33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 3 | 20240102 | 200100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240102 | 200000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240102 | 195900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240102 | 195800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240102 | 195700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240102 | 195600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240102 | 195500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240102 | 195400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240102 | 195300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240102 | 195200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240102 | 195100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240102 | 195000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240102 | 194900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240102 | 194800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240102 | 194700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240102 | 194600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240102 | 194500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240102 | 194400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240102 | 194300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240102 | 194200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240102 | 194100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240102 | 194000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240102 | 193900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240102 | 193800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240102 | 193700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240102 | 193600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240102 | 193500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240102 | 193400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240102 | 193300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240102 | 193200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 33 | 20240102 | 193100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240102 | 193000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240102 | 192900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240102 | 192800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240102 | 192700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240102 | 192600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240102 | 192500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240102 | 192400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240102 | 192300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240102 | 192200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240102 | 192100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240102 | 192000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240102 | 191900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240102 | 191800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240102 | 191700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240102 | 191600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240102 | 191500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240102 | 191400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240102 | 191300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240102 | 191200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240102 | 191100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240102 | 191000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240102 | 190900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240102 | 190800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240102 | 190700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240102 | 190600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240102 | 190500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240102 | 190400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240102 | 190300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240102 | 190200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 63 | 20240102 | 190100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240102 | 190000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240102 | 185900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240102 | 185800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240102 | 185700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240102 | 185600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240102 | 185500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240102 | 185400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240102 | 185300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240102 | 185200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240102 | 185100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240102 | 185000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240102 | 184900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240102 | 184800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240102 | 184700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240102 | 184600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240102 | 184500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240102 | 184400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240102 | 184300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240102 | 184200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240102 | 184100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240102 | 184000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240102 | 183900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240102 | 183800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240102 | 183700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240102 | 183600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240102 | 183500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240102 | 183400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240102 | 183300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240102 | 183200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 93 | 20240102 | 183100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240102 | 183000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240102 | 182900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240102 | 182800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240102 | 182700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240102 | 182600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240102 | 182500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240102 | 182400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240102 | 182300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240102 | 182200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240102 | 182100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240102 | 182000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240102 | 181900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240102 | 181800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240102 | 181700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240102 | 181600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240102 | 181500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240102 | 181400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240102 | 181300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240102 | 181200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240102 | 181100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240102 | 181000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240102 | 180900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240102 | 180800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240102 | 180700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240102 | 180600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240102 | 180500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240102 | 180400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240102 | 180300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240102 | 180200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 123 | 20240102 | 180100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240102 | 180000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240102 | 175900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240102 | 175800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240102 | 175700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240102 | 175600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240102 | 175500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240102 | 175400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240102 | 175300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240102 | 175200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240102 | 175100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240102 | 175000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240102 | 174900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240102 | 174800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240102 | 174700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240102 | 174600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240102 | 174500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240102 | 174400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240102 | 174300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240102 | 174200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240102 | 174100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240102 | 174000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240102 | 173900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240102 | 173800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240102 | 173700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240102 | 173600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240102 | 173500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240102 | 173400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240102 | 173300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240102 | 173200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 153 | 20240102 | 173100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240102 | 173000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240102 | 172900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240102 | 172800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240102 | 172700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240102 | 172600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240102 | 172500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240102 | 172400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240102 | 172300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240102 | 172200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240102 | 172100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240102 | 172000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240102 | 171900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240102 | 171800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240102 | 171700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240102 | 171600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240102 | 171500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240102 | 171400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240102 | 171300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240102 | 171200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240102 | 171100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240102 | 171000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240102 | 170900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240102 | 170800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240102 | 170700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240102 | 170600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240102 | 170500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240102 | 170400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240102 | 170300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240102 | 170200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 183 | 20240102 | 170100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240102 | 170000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240102 | 165900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240102 | 165800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240102 | 165700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240102 | 165600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240102 | 165500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240102 | 165400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240102 | 165300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240102 | 165200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240102 | 165100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240102 | 165000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240102 | 164900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240102 | 164800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240102 | 164700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240102 | 164600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240102 | 164500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240102 | 164400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240102 | 164300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240102 | 164200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240102 | 164100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240102 | 164000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240102 | 163900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240102 | 163800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240102 | 163700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240102 | 163600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240102 | 163500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240102 | 163400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240102 | 163300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240102 | 163200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 213 | 20240102 | 163100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240102 | 163000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240102 | 162900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240102 | 162800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240102 | 162700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240102 | 162600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240102 | 162500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240102 | 162400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240102 | 162300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240102 | 162200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240102 | 162100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240102 | 162000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240102 | 161900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240102 | 161800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240102 | 161700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240102 | 161600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240102 | 161500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240102 | 161400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240102 | 161300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240102 | 161200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240102 | 161100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240102 | 161000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240102 | 160900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240102 | 160800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240102 | 160700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240102 | 160600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240102 | 160500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240102 | 160400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240102 | 160300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240102 | 160200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 243 | 20240102 | 160100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240102 | 160000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240102 | 155900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240102 | 155800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240102 | 155700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240102 | 155600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240102 | 155500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240102 | 155400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240102 | 155300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240102 | 155200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240102 | 155100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240102 | 155000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240102 | 154900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240102 | 154800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240102 | 154700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240102 | 154600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240102 | 154500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240102 | 154400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240102 | 154300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240102 | 154200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20240102 | 154100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20240102 | 154000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20240102 | 153900 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20240102 | 153800 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20240102 | 153700 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20240102 | 153600 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20240102 | 153500 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20240102 | 153400 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20240102 | 153300 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20240102 | 153200 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 273 | 20240102 | 153100 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20240102 | 153000 | 19942316250 | 26900 | 26900 | 26900 | 26900 | 14275 |
| 275 | 20240102 | 152900 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20240102 | 152800 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20240102 | 152700 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20240102 | 152600 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240102 | 152500 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20240102 | 152400 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20240102 | 152300 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20240102 | 152200 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240102 | 152100 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240102 | 152000 | 19558318750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240102 | 151900 | 19558318750 | 26900 | 26900 | 26950 | 26850 | 536 |
| 286 | 20240102 | 151800 | 19543899950 | 26900 | 26850 | 26900 | 26800 | 1619 |
| 287 | 20240102 | 151700 | 19500387650 | 26800 | 26750 | 26850 | 26700 | 2589 |
| 288 | 20240102 | 151600 | 19431024850 | 26750 | 26750 | 26800 | 26700 | 1411 |
| 289 | 20240102 | 151500 | 19393279150 | 26800 | 26700 | 26800 | 26700 | 696 |
| 290 | 20240102 | 151400 | 19374659050 | 26700 | 26800 | 26800 | 26700 | 3690 |
| 291 | 20240102 | 151300 | 19276066050 | 26800 | 26750 | 26800 | 26750 | 1379 |
| 292 | 20240102 | 151200 | 19239156100 | 26750 | 26800 | 26800 | 26750 | 1804 |
| 293 | 20240102 | 151100 | 19190893050 | 26750 | 26850 | 26850 | 26750 | 6928 |
| 294 | 20240102 | 151000 | 19005435050 | 26850 | 26800 | 26850 | 26800 | 1706 |
| 295 | 20240102 | 150900 | 18959703850 | 26800 | 26800 | 26850 | 26800 | 904 |
| 296 | 20240102 | 150800 | 18935455200 | 26800 | 26850 | 26850 | 26800 | 1173 |
| 297 | 20240102 | 150700 | 18904012950 | 26850 | 26850 | 26850 | 26800 | 1167 |
| 298 | 20240102 | 150600 | 18872729450 | 26800 | 26850 | 26900 | 26800 | 7427 |
| 299 | 20240102 | 150500 | 18673338100 | 26850 | 26900 | 26900 | 26850 | 1524 |
| 300 | 20240102 | 150400 | 18632386400 | 26900 | 26850 | 26900 | 26850 | 997 |
| 301 | 20240102 | 150300 | 18605576900 | 26850 | 26850 | 26900 | 26850 | 1570 |
| 302 | 20240102 | 150200 | 18563359250 | 26900 | 26950 | 26950 | 26850 | 1956 |
| 303 | 20240102 | 150100 | 18510746550 | 26900 | 26900 | 26950 | 26900 | 1362 |
| 304 | 20240102 | 150000 | 18474098500 | 26900 | 26900 | 26950 | 26900 | 2724 |
| 305 | 20240102 | 145900 | 18400772700 | 26950 | 26950 | 26950 | 26900 | 1594 |
| 306 | 20240102 | 145800 | 18357826400 | 26950 | 26950 | 26950 | 26900 | 359 |
| 307 | 20240102 | 145700 | 18348164850 | 26900 | 26850 | 26950 | 26850 | 749 |
| 308 | 20240102 | 145600 | 18328015600 | 26850 | 26900 | 26900 | 26850 | 2292 |
| 309 | 20240102 | 145500 | 18266396850 | 26850 | 26900 | 26900 | 26850 | 1336 |
| 310 | 20240102 | 145400 | 18230470850 | 26900 | 26900 | 26950 | 26900 | 351 |
| 311 | 20240102 | 145300 | 18221026800 | 26900 | 26950 | 26950 | 26900 | 912 |
| 312 | 20240102 | 145200 | 18196472150 | 26900 | 26900 | 26950 | 26850 | 923 |
| 313 | 20240102 | 145100 | 18171640450 | 26900 | 26850 | 26900 | 26850 | 1783 |
| 314 | 20240102 | 145000 | 18123695400 | 26850 | 26850 | 26900 | 26800 | 813 |
| 315 | 20240102 | 144900 | 18101881100 | 26800 | 26800 | 26850 | 26750 | 1057 |
| 316 | 20240102 | 144800 | 18073559200 | 26850 | 26750 | 26850 | 26750 | 628 |
| 317 | 20240102 | 144700 | 18056728950 | 26750 | 26800 | 26850 | 26750 | 966 |
| 318 | 20240102 | 144600 | 18030832550 | 26800 | 26750 | 26800 | 26750 | 552 |
| 319 | 20240102 | 144500 | 18016051950 | 26750 | 26750 | 26800 | 26750 | 2006 |
| 320 | 20240102 | 144400 | 17962331200 | 26750 | 26800 | 26800 | 26750 | 762 |
| 321 | 20240102 | 144300 | 17941934050 | 26750 | 26750 | 26800 | 26750 | 775 |
| 322 | 20240102 | 144200 | 17921191900 | 26750 | 26750 | 26800 | 26750 | 2741 |
| 323 | 20240102 | 144100 | 17847827550 | 26750 | 26800 | 26800 | 26750 | 759 |
| 324 | 20240102 | 144000 | 17827511900 | 26800 | 26850 | 26950 | 26800 | 7342 |
| 325 | 20240102 | 143900 | 17630581950 | 26850 | 26850 | 26900 | 26850 | 885 |
| 326 | 20240102 | 143800 | 17606811150 | 26900 | 26900 | 26900 | 26850 | 548 |
| 327 | 20240102 | 143700 | 17592087100 | 26850 | 26900 | 26950 | 26850 | 1727 |
| 328 | 20240102 | 143600 | 17545626550 | 26900 | 26950 | 27000 | 26850 | 5590 |
| 329 | 20240102 | 143500 | 17395117200 | 26950 | 27000 | 27000 | 26950 | 657 |
| 330 | 20240102 | 143400 | 17377402650 | 26950 | 26950 | 27000 | 26950 | 487 |
| 331 | 20240102 | 143300 | 17364266650 | 26950 | 26950 | 27000 | 26950 | 437 |
| 332 | 20240102 | 143200 | 17352485000 | 26950 | 26950 | 27000 | 26950 | 616 |
| 333 | 20240102 | 143100 | 17335879300 | 26950 | 27000 | 27000 | 26950 | 1153 |
| 334 | 20240102 | 143000 | 17304794350 | 26950 | 27000 | 27050 | 26950 | 657 |
| 335 | 20240102 | 142900 | 17287062500 | 27000 | 27000 | 27050 | 26950 | 641 |
| 336 | 20240102 | 142800 | 17269750000 | 26950 | 26950 | 27000 | 26950 | 334 |
| 337 | 20240102 | 142700 | 17260745050 | 26950 | 26950 | 27000 | 26950 | 875 |
| 338 | 20240102 | 142600 | 17237135800 | 26950 | 27000 | 27050 | 26950 | 555 |
| 339 | 20240102 | 142500 | 17222171800 | 26950 | 27000 | 27050 | 26950 | 654 |
| 340 | 20240102 | 142400 | 17204528900 | 26950 | 26900 | 27000 | 26900 | 492 |
| 341 | 20240102 | 142300 | 17191260300 | 26900 | 26950 | 27000 | 26900 | 809 |
| 342 | 20240102 | 142200 | 17169472800 | 26900 | 26900 | 26950 | 26900 | 613 |
| 343 | 20240102 | 142100 | 17152967900 | 26900 | 26950 | 26950 | 26900 | 608 |
| 344 | 20240102 | 142000 | 17136603500 | 26900 | 26950 | 26950 | 26850 | 1726 |
| 345 | 20240102 | 141900 | 17090171050 | 26900 | 26900 | 26950 | 26900 | 900 |
| 346 | 20240102 | 141800 | 17065934300 | 26900 | 26900 | 26950 | 26900 | 1825 |
| 347 | 20240102 | 141700 | 17016774650 | 26900 | 27000 | 27000 | 26850 | 5445 |
| 348 | 20240102 | 141600 | 16870209550 | 26950 | 26900 | 27000 | 26900 | 2297 |
| 349 | 20240102 | 141500 | 16808308800 | 26900 | 26900 | 26950 | 26900 | 954 |
| 350 | 20240102 | 141400 | 16782620900 | 26950 | 26900 | 26950 | 26850 | 1466 |
| 351 | 20240102 | 141300 | 16743158050 | 26850 | 26900 | 26900 | 26850 | 736 |
| 352 | 20240102 | 141200 | 16723381850 | 26850 | 26850 | 26900 | 26850 | 1154 |
| 353 | 20240102 | 141100 | 16692350400 | 26850 | 26850 | 26900 | 26800 | 775 |
| 354 | 20240102 | 141000 | 16671526050 | 26800 | 26750 | 26900 | 26750 | 2420 |
| 355 | 20240102 | 140900 | 16606669850 | 26750 | 26750 | 26800 | 26750 | 5148 |
| 356 | 20240102 | 140800 | 16468746400 | 26800 | 26800 | 26800 | 26750 | 1536 |
| 357 | 20240102 | 140700 | 16427606800 | 26750 | 26750 | 26850 | 26750 | 7572 |
| 358 | 20240102 | 140600 | 16224678450 | 26750 | 26850 | 26950 | 26750 | 6590 |
| 359 | 20240102 | 140500 | 16047907050 | 26850 | 26950 | 26950 | 26750 | 10625 |
| 360 | 20240102 | 140400 | 15763047600 | 26900 | 26900 | 26950 | 26800 | 10497 |
| 361 | 20240102 | 140300 | 15481097500 | 26950 | 26950 | 27000 | 26800 | 8259 |
| 362 | 20240102 | 140200 | 15259137200 | 26950 | 26950 | 27000 | 26950 | 283 |
| 363 | 20240102 | 140100 | 15251506700 | 26950 | 26950 | 27050 | 26850 | 3732 |
| 364 | 20240102 | 140000 | 15151085500 | 26950 | 26950 | 27000 | 26850 | 4679 |
| 365 | 20240102 | 135900 | 15025185000 | 26900 | 27050 | 27050 | 26850 | 2076 |
| 366 | 20240102 | 135800 | 14969328450 | 27000 | 27050 | 27100 | 26900 | 12678 |
| 367 | 20240102 | 135700 | 14627584950 | 27050 | 27050 | 27100 | 27000 | 397 |
| 368 | 20240102 | 135600 | 14616850400 | 27050 | 27050 | 27050 | 27000 | 825 |
| 369 | 20240102 | 135500 | 14594562400 | 27050 | 27100 | 27150 | 26950 | 10344 |
| 370 | 20240102 | 135400 | 14315227900 | 27100 | 27100 | 27150 | 27050 | 718 |
| 371 | 20240102 | 135300 | 14295773100 | 27100 | 27100 | 27150 | 27050 | 790 |
| 372 | 20240102 | 135200 | 14274373750 | 27050 | 27000 | 27100 | 27000 | 1295 |
| 373 | 20240102 | 135100 | 14239375800 | 27000 | 27100 | 27100 | 26950 | 10889 |
| 374 | 20240102 | 135000 | 13945305800 | 27100 | 27200 | 27200 | 27100 | 372 |
| 375 | 20240102 | 134900 | 13935204300 | 27200 | 27150 | 27200 | 27150 | 452 |
| 376 | 20240102 | 134800 | 13922927800 | 27150 | 27150 | 27200 | 27050 | 1234 |
| 377 | 20240102 | 134700 | 13889431250 | 27150 | 27050 | 27200 | 27000 | 1125 |
| 378 | 20240102 | 134600 | 13858965750 | 26950 | 27150 | 27250 | 26950 | 16882 |
| 379 | 20240102 | 134500 | 13402833200 | 27150 | 27150 | 27200 | 27100 | 1064 |
| 380 | 20240102 | 134400 | 13373945050 | 27150 | 27200 | 27300 | 27150 | 905 |
| 381 | 20240102 | 134300 | 13349362800 | 27200 | 27250 | 27250 | 27150 | 285 |
| 382 | 20240102 | 134200 | 13341610300 | 27200 | 27150 | 27300 | 27150 | 239 |
| 383 | 20240102 | 134100 | 13335111150 | 27150 | 27150 | 27200 | 27100 | 453 |
| 384 | 20240102 | 134000 | 13322816850 | 27150 | 27200 | 27350 | 27100 | 3682 |
| 385 | 20240102 | 133900 | 13222844900 | 27200 | 27250 | 27300 | 27200 | 2208 |
| 386 | 20240102 | 133800 | 13162734650 | 27250 | 27300 | 27400 | 27250 | 1522 |
| 387 | 20240102 | 133700 | 13121246550 | 27250 | 27300 | 27350 | 27250 | 342 |
| 388 | 20240102 | 133600 | 13111913100 | 27300 | 27300 | 27350 | 27200 | 345 |
| 389 | 20240102 | 133500 | 13102510750 | 27400 | 27350 | 27400 | 27200 | 2669 |
| 390 | 20240102 | 133400 | 13029759700 | 27300 | 27400 | 27450 | 27300 | 1360 |
| 391 | 20240102 | 133300 | 12992581450 | 27350 | 27350 | 27450 | 27350 | 345 |
| 392 | 20240102 | 133200 | 12983118000 | 27350 | 27450 | 27450 | 27350 | 2406 |
| 393 | 20240102 | 133100 | 12917222400 | 27400 | 27400 | 27450 | 27400 | 531 |
| 394 | 20240102 | 133000 | 12902667750 | 27400 | 27450 | 27450 | 27400 | 981 |
| 395 | 20240102 | 132900 | 12875744050 | 27400 | 27450 | 27450 | 27400 | 601 |
| 396 | 20240102 | 132800 | 12859268500 | 27400 | 27400 | 27450 | 27400 | 523 |
| 397 | 20240102 | 132700 | 12844925000 | 27400 | 27400 | 27450 | 27400 | 305 |
| 398 | 20240102 | 132600 | 12836560200 | 27400 | 27450 | 27450 | 27400 | 297 |
| 399 | 20240102 | 132500 | 12828418850 | 27450 | 27350 | 27450 | 27350 | 308 |
| 400 | 20240102 | 132400 | 12819981300 | 27400 | 27400 | 27400 | 27350 | 606 |
| 401 | 20240102 | 132300 | 12803379700 | 27400 | 27450 | 27450 | 27400 | 587 |
| 402 | 20240102 | 132200 | 12787284000 | 27450 | 27400 | 27450 | 27400 | 492 |
| 403 | 20240102 | 132100 | 12773793600 | 27450 | 27400 | 27450 | 27350 | 87 |
| 404 | 20240102 | 132000 | 12771411400 | 27350 | 27350 | 27450 | 27350 | 1254 |
| 405 | 20240102 | 131900 | 12737018500 | 27350 | 27350 | 27400 | 27350 | 333 |
| 406 | 20240102 | 131800 | 12727907750 | 27400 | 27450 | 27500 | 27350 | 1104 |
| 407 | 20240102 | 131700 | 12697610150 | 27450 | 27500 | 27500 | 27450 | 761 |
| 408 | 20240102 | 131600 | 12676696850 | 27450 | 27250 | 27500 | 27250 | 2580 |
| 409 | 20240102 | 131500 | 12605786450 | 27250 | 27250 | 27500 | 27250 | 3331 |
| 410 | 20240102 | 131400 | 12514457450 | 27300 | 27300 | 27300 | 27250 | 267 |
| 411 | 20240102 | 131300 | 12507180900 | 27250 | 27250 | 27250 | 27200 | 723 |
| 412 | 20240102 | 131200 | 12487489600 | 27250 | 27250 | 27300 | 27250 | 487 |
| 413 | 20240102 | 131100 | 12474218550 | 27250 | 27300 | 27300 | 27250 | 512 |
| 414 | 20240102 | 131000 | 12460264700 | 27250 | 27250 | 27300 | 27250 | 306 |
| 415 | 20240102 | 130900 | 12451925150 | 27250 | 27200 | 27300 | 27200 | 285 |
| 416 | 20240102 | 130800 | 12444161450 | 27200 | 27350 | 27350 | 27200 | 1366 |
| 417 | 20240102 | 130700 | 12406927900 | 27300 | 27250 | 27350 | 27250 | 350 |
| 418 | 20240102 | 130600 | 12397388450 | 27250 | 27300 | 27350 | 27250 | 1746 |
| 419 | 20240102 | 130500 | 12349727550 | 27300 | 27350 | 27350 | 27300 | 579 |
| 420 | 20240102 | 130400 | 12333905700 | 27300 | 27300 | 27350 | 27300 | 304 |
| 421 | 20240102 | 130300 | 12325605600 | 27300 | 27300 | 27350 | 27300 | 142 |
| 422 | 20240102 | 130200 | 12321726850 | 27300 | 27350 | 27350 | 27300 | 607 |
| 423 | 20240102 | 130100 | 12305133400 | 27300 | 27350 | 27350 | 27300 | 245 |
| 424 | 20240102 | 130000 | 12298444500 | 27350 | 27300 | 27350 | 27300 | 209 |
| 425 | 20240102 | 125900 | 12292734250 | 27300 | 27350 | 27450 | 27300 | 244 |
| 426 | 20240102 | 125800 | 12286064450 | 27300 | 27250 | 27400 | 27250 | 3514 |
| 427 | 20240102 | 125700 | 12190007050 | 27250 | 27200 | 27300 | 27200 | 188 |
| 428 | 20240102 | 125600 | 12184885550 | 27200 | 27200 | 27300 | 27200 | 299 |
| 429 | 20240102 | 125500 | 12176740750 | 27200 | 27250 | 27250 | 27200 | 648 |
| 430 | 20240102 | 125400 | 12159096450 | 27250 | 27250 | 27350 | 27250 | 557 |
| 431 | 20240102 | 125300 | 12143884700 | 27250 | 27300 | 27300 | 27250 | 372 |
| 432 | 20240102 | 125200 | 12133746550 | 27250 | 27250 | 27300 | 27250 | 289 |
| 433 | 20240102 | 125100 | 12125870550 | 27250 | 27300 | 27350 | 27250 | 161 |
| 434 | 20240102 | 125000 | 12121478350 | 27300 | 27350 | 27350 | 27250 | 336 |
| 435 | 20240102 | 124900 | 12112314600 | 27300 | 27250 | 27350 | 27250 | 308 |
| 436 | 20240102 | 124800 | 12103913100 | 27250 | 27250 | 27300 | 27250 | 174 |
| 437 | 20240102 | 124700 | 12099170000 | 27250 | 27300 | 27350 | 27250 | 282 |
| 438 | 20240102 | 124600 | 12091478800 | 27250 | 27150 | 27300 | 27150 | 1840 |
| 439 | 20240102 | 124500 | 12041371000 | 27150 | 27150 | 27200 | 27150 | 898 |
| 440 | 20240102 | 124400 | 12016969800 | 27150 | 27200 | 27250 | 27150 | 1878 |
| 441 | 20240102 | 124300 | 11965894150 | 27200 | 27250 | 27250 | 27200 | 1440 |
| 442 | 20240102 | 124200 | 11926715950 | 27250 | 27250 | 27300 | 27200 | 529 |
| 443 | 20240102 | 124100 | 11912297750 | 27250 | 27300 | 27300 | 27250 | 428 |
| 444 | 20240102 | 124000 | 11900633800 | 27250 | 27150 | 27250 | 27150 | 1018 |
| 445 | 20240102 | 123900 | 11872975200 | 27150 | 27150 | 27200 | 27150 | 293 |
| 446 | 20240102 | 123800 | 11865018400 | 27150 | 27200 | 27250 | 27150 | 268 |
| 447 | 20240102 | 123700 | 11857728500 | 27150 | 27150 | 27250 | 27150 | 418 |
| 448 | 20240102 | 123600 | 11846372900 | 27150 | 27250 | 27300 | 27150 | 478 |
| 449 | 20240102 | 123500 | 11833363800 | 27250 | 27300 | 27300 | 27150 | 3352 |
| 450 | 20240102 | 123400 | 11742272150 | 27300 | 27200 | 27300 | 27200 | 262 |
| 451 | 20240102 | 123300 | 11735139800 | 27200 | 27150 | 27250 | 27150 | 321 |
| 452 | 20240102 | 123200 | 11726409400 | 27150 | 27200 | 27200 | 27150 | 212 |
| 453 | 20240102 | 123100 | 11720649700 | 27150 | 27200 | 27250 | 27150 | 383 |
| 454 | 20240102 | 123000 | 11710234500 | 27200 | 27300 | 27350 | 27200 | 3311 |
| 455 | 20240102 | 122900 | 11620069800 | 27300 | 27300 | 27350 | 27250 | 302 |
| 456 | 20240102 | 122800 | 11611816250 | 27250 | 27350 | 27350 | 27250 | 3194 |
| 457 | 20240102 | 122700 | 11524615750 | 27350 | 27350 | 27400 | 27350 | 2088 |
| 458 | 20240102 | 122600 | 11467414200 | 27350 | 27300 | 27400 | 27300 | 5774 |
| 459 | 20240102 | 122500 | 11309302150 | 27300 | 27300 | 27350 | 27300 | 621 |
| 460 | 20240102 | 122400 | 11292342850 | 27350 | 27250 | 27350 | 27250 | 407 |
| 461 | 20240102 | 122300 | 11281228750 | 27250 | 27300 | 27300 | 27250 | 573 |
| 462 | 20240102 | 122200 | 11265603600 | 27300 | 27250 | 27300 | 27200 | 414 |
| 463 | 20240102 | 122100 | 11254330800 | 27200 | 27250 | 27250 | 27200 | 258 |
| 464 | 20240102 | 122000 | 11247311200 | 27250 | 27200 | 27300 | 27200 | 187 |
| 465 | 20240102 | 121900 | 11242221200 | 27200 | 27150 | 27200 | 27150 | 292 |
| 466 | 20240102 | 121800 | 11234289850 | 27150 | 27100 | 27200 | 27100 | 286 |
| 467 | 20240102 | 121700 | 11226525500 | 27100 | 27100 | 27150 | 27050 | 277 |
| 468 | 20240102 | 121600 | 11219017950 | 27050 | 27100 | 27150 | 27050 | 625 |
| 469 | 20240102 | 121500 | 11202083350 | 27100 | 27100 | 27150 | 27100 | 1616 |
| 470 | 20240102 | 121400 | 11158288800 | 27100 | 27200 | 27200 | 27100 | 1192 |
| 471 | 20240102 | 121300 | 11125982550 | 27150 | 27150 | 27300 | 27100 | 926 |
| 472 | 20240102 | 121200 | 11100839500 | 27150 | 27150 | 27200 | 27150 | 192 |
| 473 | 20240102 | 121100 | 11095625350 | 27150 | 27200 | 27300 | 27100 | 354 |
| 474 | 20240102 | 121000 | 11086005500 | 27150 | 27150 | 27200 | 27150 | 717 |
| 475 | 20240102 | 120900 | 11066538850 | 27150 | 27250 | 27250 | 27150 | 5303 |
| 476 | 20240102 | 120800 | 10922264700 | 27250 | 27350 | 27350 | 27250 | 2111 |
| 477 | 20240102 | 120700 | 10864638950 | 27300 | 27350 | 27350 | 27300 | 392 |
| 478 | 20240102 | 120600 | 10853922250 | 27350 | 27350 | 27400 | 27300 | 1842 |
| 479 | 20240102 | 120500 | 10803553000 | 27350 | 27350 | 27400 | 27350 | 808 |
| 480 | 20240102 | 120400 | 10781451600 | 27350 | 27350 | 27400 | 27350 | 727 |
| 481 | 20240102 | 120300 | 10761557350 | 27350 | 27350 | 27400 | 27350 | 350 |
| 482 | 20240102 | 120200 | 10751983300 | 27350 | 27450 | 27450 | 27350 | 534 |
| 483 | 20240102 | 120100 | 10737350550 | 27400 | 27400 | 27450 | 27400 | 254 |
| 484 | 20240102 | 120000 | 10730387800 | 27450 | 27450 | 27450 | 27400 | 395 |
| 485 | 20240102 | 115900 | 10719555850 | 27400 | 27500 | 27500 | 27400 | 1087 |
| 486 | 20240102 | 115800 | 10689718350 | 27450 | 27450 | 27500 | 27450 | 822 |
| 487 | 20240102 | 115700 | 10667123650 | 27450 | 27450 | 27500 | 27450 | 566 |
| 488 | 20240102 | 115600 | 10651576050 | 27450 | 27450 | 27500 | 27450 | 356 |
| 489 | 20240102 | 115500 | 10641797750 | 27450 | 27450 | 27500 | 27450 | 601 |
| 490 | 20240102 | 115400 | 10625276750 | 27450 | 27400 | 27500 | 27400 | 1108 |
| 491 | 20240102 | 115300 | 10594866650 | 27400 | 27350 | 27450 | 27350 | 844 |
| 492 | 20240102 | 115200 | 10571742850 | 27350 | 27350 | 27400 | 27350 | 637 |
| 493 | 20240102 | 115100 | 10554304350 | 27350 | 27300 | 27400 | 27300 | 650 |
| 494 | 20240102 | 115000 | 10536522950 | 27300 | 27300 | 27350 | 27300 | 252 |
| 495 | 20240102 | 114900 | 10529638400 | 27300 | 27250 | 27350 | 27250 | 428 |
| 496 | 20240102 | 114800 | 10517959900 | 27300 | 27250 | 27350 | 27250 | 659 |
| 497 | 20240102 | 114700 | 10499971250 | 27250 | 27250 | 27300 | 27250 | 364 |
| 498 | 20240102 | 114600 | 10490040950 | 27250 | 27200 | 27300 | 27200 | 378 |
| 499 | 20240102 | 114500 | 10479748700 | 27200 | 27200 | 27300 | 27200 | 364 |
| 500 | 20240102 | 114400 | 10469839750 | 27250 | 27200 | 27250 | 27200 | 287 |
| 501 | 20240102 | 114300 | 10462026800 | 27200 | 27200 | 27250 | 27200 | 315 |
| 502 | 20240102 | 114200 | 10453452900 | 27250 | 27200 | 27250 | 27150 | 353 |
| 503 | 20240102 | 114100 | 10443846850 | 27200 | 27150 | 27250 | 27150 | 410 |
| 504 | 20240102 | 114000 | 10432701550 | 27150 | 27250 | 27250 | 27150 | 720 |
| 505 | 20240102 | 113900 | 10413112850 | 27250 | 27200 | 27250 | 27200 | 646 |
| 506 | 20240102 | 113800 | 10395536050 | 27200 | 27250 | 27250 | 27200 | 759 |
| 507 | 20240102 | 113700 | 10374865150 | 27250 | 27300 | 27300 | 27200 | 867 |
| 508 | 20240102 | 113600 | 10351220100 | 27250 | 27350 | 27350 | 27250 | 805 |
| 509 | 20240102 | 113500 | 10329263800 | 27300 | 27300 | 27400 | 27300 | 342 |
| 510 | 20240102 | 113400 | 10319920850 | 27300 | 27250 | 27450 | 27250 | 549 |
| 511 | 20240102 | 113300 | 10304901150 | 27250 | 27300 | 27350 | 27250 | 689 |
| 512 | 20240102 | 113200 | 10286096150 | 27300 | 27250 | 27350 | 27250 | 280 |
| 513 | 20240102 | 113100 | 10278457300 | 27250 | 27400 | 27400 | 27250 | 1915 |
| 514 | 20240102 | 113000 | 10226146900 | 27350 | 27400 | 27450 | 27350 | 727 |
| 515 | 20240102 | 112900 | 10206220150 | 27400 | 27400 | 27450 | 27400 | 1665 |
| 516 | 20240102 | 112800 | 10160594500 | 27400 | 27450 | 27500 | 27400 | 686 |
| 517 | 20240102 | 112700 | 10141773900 | 27500 | 27450 | 27500 | 27450 | 590 |
| 518 | 20240102 | 112600 | 10125565750 | 27450 | 27500 | 27500 | 27450 | 445 |
| 519 | 20240102 | 112500 | 10113341900 | 27450 | 27550 | 27550 | 27450 | 2173 |
| 520 | 20240102 | 112400 | 10053652850 | 27450 | 27450 | 27550 | 27450 | 1553 |
| 521 | 20240102 | 112300 | 10010955900 | 27450 | 27400 | 27500 | 27400 | 2249 |
| 522 | 20240102 | 112200 | 9949208000 | 27400 | 27400 | 27450 | 27350 | 366 |
| 523 | 20240102 | 112100 | 9939173950 | 27400 | 27350 | 27400 | 27300 | 3034 |
| 524 | 20240102 | 112000 | 9856072200 | 27350 | 27350 | 27350 | 27300 | 671 |
| 525 | 20240102 | 111900 | 9837728200 | 27350 | 27300 | 27400 | 27300 | 1251 |
| 526 | 20240102 | 111800 | 9803523850 | 27300 | 27350 | 27400 | 27300 | 1586 |
| 527 | 20240102 | 111700 | 9760150250 | 27300 | 27200 | 27350 | 27200 | 4318 |
| 528 | 20240102 | 111600 | 9642250950 | 27200 | 27200 | 27300 | 27200 | 1818 |
| 529 | 20240102 | 111500 | 9592723600 | 27200 | 27150 | 27250 | 27150 | 945 |
| 530 | 20240102 | 111400 | 9567034050 | 27150 | 27200 | 27200 | 27150 | 744 |
| 531 | 20240102 | 111300 | 9546813600 | 27150 | 27150 | 27200 | 27150 | 369 |
| 532 | 20240102 | 111200 | 9536790100 | 27150 | 27250 | 27250 | 27150 | 1047 |
| 533 | 20240102 | 111100 | 9508304050 | 27200 | 27150 | 27250 | 27150 | 788 |
| 534 | 20240102 | 111000 | 9486871750 | 27150 | 27200 | 27250 | 27150 | 1248 |
| 535 | 20240102 | 110900 | 9452914250 | 27200 | 27250 | 27250 | 27200 | 753 |
| 536 | 20240102 | 110800 | 9432414650 | 27250 | 27200 | 27250 | 27150 | 2340 |
| 537 | 20240102 | 110700 | 9368791950 | 27150 | 27100 | 27300 | 27100 | 7764 |
| 538 | 20240102 | 110600 | 9157443100 | 27100 | 27200 | 27200 | 27050 | 2323 |
| 539 | 20240102 | 110500 | 9094406450 | 27150 | 27150 | 27200 | 27100 | 2446 |
| 540 | 20240102 | 110400 | 9027993500 | 27150 | 27100 | 27150 | 27100 | 2540 |
| 541 | 20240102 | 110300 | 8959048100 | 27150 | 27050 | 27150 | 27050 | 718 |
| 542 | 20240102 | 110200 | 8939596950 | 27050 | 27050 | 27150 | 27000 | 2304 |
| 543 | 20240102 | 110100 | 8877169950 | 27000 | 26900 | 27050 | 26900 | 1941 |
| 544 | 20240102 | 110000 | 8824727250 | 26900 | 26900 | 26950 | 26850 | 1637 |
| 545 | 20240102 | 105900 | 8780689850 | 26850 | 26800 | 26900 | 26800 | 2581 |
| 546 | 20240102 | 105800 | 8711395800 | 26800 | 26800 | 26850 | 26800 | 1057 |
| 547 | 20240102 | 105700 | 8683021950 | 26800 | 26850 | 26850 | 26800 | 865 |
| 548 | 20240102 | 105600 | 8659828200 | 26850 | 26800 | 26850 | 26750 | 640 |
| 549 | 20240102 | 105500 | 8642679350 | 26850 | 26750 | 26850 | 26750 | 2039 |
| 550 | 20240102 | 105400 | 8588061500 | 26750 | 26700 | 26800 | 26700 | 504 |
| 551 | 20240102 | 105300 | 8574586950 | 26700 | 26800 | 26850 | 26650 | 4637 |
| 552 | 20240102 | 105200 | 8450615950 | 26800 | 26800 | 26850 | 26750 | 1682 |
| 553 | 20240102 | 105100 | 8405523550 | 26800 | 26900 | 26900 | 26800 | 984 |
| 554 | 20240102 | 105000 | 8379133000 | 26900 | 26900 | 26900 | 26800 | 5523 |
| 555 | 20240102 | 104900 | 8230821950 | 26900 | 26950 | 27000 | 26850 | 1055 |
| 556 | 20240102 | 104800 | 8202425150 | 26950 | 26900 | 27000 | 26850 | 4223 |
| 557 | 20240102 | 104700 | 8088686550 | 26900 | 26800 | 26950 | 26800 | 3308 |
| 558 | 20240102 | 104600 | 7999690000 | 26800 | 26700 | 26850 | 26700 | 2293 |
| 559 | 20240102 | 104500 | 7938285850 | 26750 | 26700 | 26750 | 26650 | 2731 |
| 560 | 20240102 | 104400 | 7865377600 | 26650 | 26600 | 26700 | 26600 | 1220 |
| 561 | 20240102 | 104300 | 7832890400 | 26600 | 26650 | 26700 | 26550 | 3483 |
| 562 | 20240102 | 104200 | 7740240350 | 26650 | 26700 | 26750 | 26550 | 8457 |
| 563 | 20240102 | 104100 | 7515018800 | 26750 | 26650 | 26750 | 26600 | 970 |
| 564 | 20240102 | 104000 | 7489144550 | 26650 | 26700 | 26750 | 26600 | 7927 |
| 565 | 20240102 | 103900 | 7277731700 | 26700 | 26700 | 26750 | 26650 | 1823 |
| 566 | 20240102 | 103800 | 7229025150 | 26700 | 26750 | 26750 | 26650 | 5192 |
| 567 | 20240102 | 103700 | 7090420900 | 26700 | 26600 | 26750 | 26600 | 1463 |
| 568 | 20240102 | 103600 | 7051365800 | 26700 | 26650 | 26750 | 26600 | 5198 |
| 569 | 20240102 | 103500 | 6912680750 | 26650 | 26600 | 26750 | 26600 | 9502 |
| 570 | 20240102 | 103400 | 6659480750 | 26600 | 26700 | 26800 | 26450 | 39548 |
| 571 | 20240102 | 103300 | 5609548250 | 26700 | 26700 | 26850 | 26600 | 8616 |
| 572 | 20240102 | 103200 | 5379720050 | 26700 | 26900 | 26950 | 26700 | 18512 |
| 573 | 20240102 | 103100 | 4883668050 | 26900 | 26950 | 27000 | 26900 | 8263 |
| 574 | 20240102 | 103000 | 4661052650 | 26950 | 27050 | 27050 | 26950 | 6641 |
| 575 | 20240102 | 102900 | 4481902250 | 27000 | 27050 | 27050 | 27000 | 1935 |
| 576 | 20240102 | 102800 | 4429638750 | 27000 | 27050 | 27100 | 27000 | 2649 |
| 577 | 20240102 | 102700 | 4358063300 | 27050 | 27150 | 27150 | 27000 | 3230 |
| 578 | 20240102 | 102600 | 4270626550 | 27150 | 27100 | 27150 | 27000 | 1826 |
| 579 | 20240102 | 102500 | 4221187600 | 27050 | 27000 | 27100 | 26950 | 3650 |
| 580 | 20240102 | 102400 | 4122601100 | 27050 | 27150 | 27150 | 27000 | 20184 |
| 581 | 20240102 | 102300 | 3576773550 | 27150 | 27300 | 27300 | 27100 | 9802 |
| 582 | 20240102 | 102200 | 3310256750 | 27250 | 27250 | 27300 | 27200 | 1355 |
| 583 | 20240102 | 102100 | 3273325750 | 27250 | 27250 | 27250 | 27200 | 1592 |
| 584 | 20240102 | 102000 | 3229993900 | 27250 | 27200 | 27300 | 27200 | 3501 |
| 585 | 20240102 | 101900 | 3134717950 | 27250 | 27250 | 27250 | 27200 | 4104 |
| 586 | 20240102 | 101800 | 3023029900 | 27200 | 27350 | 27350 | 27200 | 11972 |
| 587 | 20240102 | 101700 | 2696840700 | 27350 | 27500 | 27550 | 27300 | 10469 |
| 588 | 20240102 | 101600 | 2409826100 | 27500 | 27500 | 27500 | 27400 | 2396 |
| 589 | 20240102 | 101500 | 2344039700 | 27500 | 27600 | 27600 | 27400 | 6372 |
| 590 | 20240102 | 101400 | 2168880450 | 27600 | 27600 | 27650 | 27500 | 2653 |
| 591 | 20240102 | 101300 | 2095748100 | 27550 | 27450 | 27550 | 27450 | 2817 |
| 592 | 20240102 | 101200 | 2018246650 | 27400 | 27450 | 27500 | 27050 | 12815 |
| 593 | 20240102 | 101100 | 1668859900 | 27500 | 27750 | 27750 | 27350 | 9605 |
| 594 | 20240102 | 101000 | 1404335200 | 27750 | 27950 | 27950 | 27700 | 5467 |
| 595 | 20240102 | 100900 | 1252301950 | 27950 | 27950 | 28000 | 27900 | 3357 |
| 596 | 20240102 | 100800 | 1158565300 | 27950 | 28000 | 28000 | 27950 | 2364 |
| 597 | 20240102 | 100700 | 1092458950 | 28000 | 28350 | 28350 | 27900 | 14951 |
| 598 | 20240102 | 100600 | 672686700 | 28450 | 28250 | 28450 | 28200 | 1605 |
| 599 | 20240102 | 100500 | 627230450 | 28250 | 28250 | 28300 | 28200 | 316 |
| 600 | 20240102 | 100400 | 618307600 | 28300 | 28150 | 28300 | 28150 | 2548 |
| 601 | 20240102 | 100300 | 546447750 | 28150 | 28100 | 28150 | 28100 | 3168 |
| 602 | 20240102 | 100200 | 457336700 | 28100 | 28100 | 28150 | 28050 | 3326 |
| 603 | 20240102 | 100100 | 363918850 | 28050 | 28050 | 28150 | 28050 | 1149 |
| 604 | 20240102 | 100000 | 331649500 | 28050 | 28150 | 28450 | 28050 | 11745 |