33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 3 | 20240102 | 200300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240102 | 200200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240102 | 200100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240102 | 200000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240102 | 195900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240102 | 195800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240102 | 195700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240102 | 195600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240102 | 195500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240102 | 195400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240102 | 195300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240102 | 195200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240102 | 195100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240102 | 195000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240102 | 194900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240102 | 194800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240102 | 194700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240102 | 194600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240102 | 194500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240102 | 194400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240102 | 194300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240102 | 194200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240102 | 194100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240102 | 194000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240102 | 193900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240102 | 193800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240102 | 193700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240102 | 193600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240102 | 193500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240102 | 193400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 33 | 20240102 | 193300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240102 | 193200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240102 | 193100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240102 | 193000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240102 | 192900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240102 | 192800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240102 | 192700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240102 | 192600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240102 | 192500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240102 | 192400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240102 | 192300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240102 | 192200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240102 | 192100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240102 | 192000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240102 | 191900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240102 | 191800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240102 | 191700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240102 | 191600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240102 | 191500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240102 | 191400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240102 | 191300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240102 | 191200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240102 | 191100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240102 | 191000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240102 | 190900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240102 | 190800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240102 | 190700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240102 | 190600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240102 | 190500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240102 | 190400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 63 | 20240102 | 190300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240102 | 190200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240102 | 190100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240102 | 190000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240102 | 185900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240102 | 185800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240102 | 185700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240102 | 185600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240102 | 185500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240102 | 185400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240102 | 185300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240102 | 185200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240102 | 185100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240102 | 185000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240102 | 184900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240102 | 184800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240102 | 184700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240102 | 184600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240102 | 184500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240102 | 184400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240102 | 184300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240102 | 184200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240102 | 184100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240102 | 184000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240102 | 183900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240102 | 183800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240102 | 183700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240102 | 183600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240102 | 183500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240102 | 183400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 93 | 20240102 | 183300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240102 | 183200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240102 | 183100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240102 | 183000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240102 | 182900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240102 | 182800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240102 | 182700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240102 | 182600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240102 | 182500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240102 | 182400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240102 | 182300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240102 | 182200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240102 | 182100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240102 | 182000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240102 | 181900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240102 | 181800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240102 | 181700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240102 | 181600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240102 | 181500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240102 | 181400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240102 | 181300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240102 | 181200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240102 | 181100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240102 | 181000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240102 | 180900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240102 | 180800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240102 | 180700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240102 | 180600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240102 | 180500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240102 | 180400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 123 | 20240102 | 180300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240102 | 180200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240102 | 180100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240102 | 180000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240102 | 175900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240102 | 175800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240102 | 175700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240102 | 175600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240102 | 175500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240102 | 175400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240102 | 175300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240102 | 175200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240102 | 175100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240102 | 175000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240102 | 174900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240102 | 174800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240102 | 174700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240102 | 174600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240102 | 174500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240102 | 174400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240102 | 174300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240102 | 174200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240102 | 174100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240102 | 174000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240102 | 173900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240102 | 173800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240102 | 173700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240102 | 173600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240102 | 173500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240102 | 173400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 153 | 20240102 | 173300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240102 | 173200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240102 | 173100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240102 | 173000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240102 | 172900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240102 | 172800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240102 | 172700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240102 | 172600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240102 | 172500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240102 | 172400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240102 | 172300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240102 | 172200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240102 | 172100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240102 | 172000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240102 | 171900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240102 | 171800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240102 | 171700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240102 | 171600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240102 | 171500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240102 | 171400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240102 | 171300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240102 | 171200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240102 | 171100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240102 | 171000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240102 | 170900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240102 | 170800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240102 | 170700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240102 | 170600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240102 | 170500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240102 | 170400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 183 | 20240102 | 170300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240102 | 170200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240102 | 170100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20240102 | 170000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20240102 | 165900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20240102 | 165800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20240102 | 165700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20240102 | 165600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20240102 | 165500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20240102 | 165400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20240102 | 165300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20240102 | 165200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20240102 | 165100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20240102 | 165000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20240102 | 164900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20240102 | 164800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20240102 | 164700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20240102 | 164600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20240102 | 164500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20240102 | 164400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20240102 | 164300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20240102 | 164200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20240102 | 164100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20240102 | 164000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20240102 | 163900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20240102 | 163800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20240102 | 163700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20240102 | 163600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20240102 | 163500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20240102 | 163400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 213 | 20240102 | 163300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20240102 | 163200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20240102 | 163100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20240102 | 163000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20240102 | 162900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20240102 | 162800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20240102 | 162700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20240102 | 162600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20240102 | 162500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20240102 | 162400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20240102 | 162300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20240102 | 162200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20240102 | 162100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20240102 | 162000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20240102 | 161900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20240102 | 161800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20240102 | 161700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20240102 | 161600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20240102 | 161500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20240102 | 161400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20240102 | 161300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20240102 | 161200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20240102 | 161100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20240102 | 161000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20240102 | 160900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20240102 | 160800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20240102 | 160700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20240102 | 160600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20240102 | 160500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20240102 | 160400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 243 | 20240102 | 160300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20240102 | 160200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20240102 | 160100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20240102 | 160000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20240102 | 155900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20240102 | 155800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20240102 | 155700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20240102 | 155600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20240102 | 155500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20240102 | 155400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20240102 | 155300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20240102 | 155200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20240102 | 155100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 256 | 20240102 | 155000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 257 | 20240102 | 154900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 258 | 20240102 | 154800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 259 | 20240102 | 154700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 260 | 20240102 | 154600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 261 | 20240102 | 154500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 262 | 20240102 | 154400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 263 | 20240102 | 154300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 264 | 20240102 | 154200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 265 | 20240102 | 154100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 266 | 20240102 | 154000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 267 | 20240102 | 153900 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 268 | 20240102 | 153800 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 269 | 20240102 | 153700 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20240102 | 153600 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 271 | 20240102 | 153500 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 272 | 20240102 | 153400 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 273 | 20240102 | 153300 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 274 | 20240102 | 153200 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 275 | 20240102 | 153100 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 276 | 20240102 | 153000 | 12041706150 | 26800 | 26800 | 26800 | 26800 | 4359 |
| 277 | 20240102 | 152900 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 278 | 20240102 | 152800 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 279 | 20240102 | 152700 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 280 | 20240102 | 152600 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 281 | 20240102 | 152500 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 282 | 20240102 | 152400 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 283 | 20240102 | 152300 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 284 | 20240102 | 152200 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 285 | 20240102 | 152100 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 286 | 20240102 | 152000 | 11924884950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 287 | 20240102 | 151900 | 11924884950 | 26700 | 26750 | 26750 | 26700 | 540 |
| 288 | 20240102 | 151800 | 11910461950 | 26700 | 26750 | 26800 | 26700 | 717 |
| 289 | 20240102 | 151700 | 11891299500 | 26700 | 26700 | 26800 | 26700 | 525 |
| 290 | 20240102 | 151600 | 11877266350 | 26700 | 26750 | 26800 | 26700 | 899 |
| 291 | 20240102 | 151500 | 11853254050 | 26800 | 26750 | 26800 | 26700 | 431 |
| 292 | 20240102 | 151400 | 11841726350 | 26800 | 26750 | 26800 | 26750 | 955 |
| 293 | 20240102 | 151300 | 11816174100 | 26800 | 26800 | 26800 | 26750 | 1314 |
| 294 | 20240102 | 151200 | 11780963350 | 26800 | 26800 | 26800 | 26750 | 1028 |
| 295 | 20240102 | 151100 | 11753456550 | 26750 | 26750 | 26800 | 26750 | 160 |
| 296 | 20240102 | 151000 | 11749175700 | 26750 | 26800 | 26800 | 26750 | 277 |
| 297 | 20240102 | 150900 | 11741758100 | 26750 | 26750 | 26800 | 26750 | 317 |
| 298 | 20240102 | 150800 | 11733268350 | 26750 | 26750 | 26800 | 26750 | 900 |
| 299 | 20240102 | 150700 | 11709160350 | 26750 | 26800 | 26800 | 26750 | 350 |
| 300 | 20240102 | 150600 | 11699789550 | 26800 | 26800 | 26800 | 26750 | 319 |
| 301 | 20240102 | 150500 | 11691250050 | 26750 | 26750 | 26800 | 26750 | 368 |
| 302 | 20240102 | 150400 | 11681397950 | 26750 | 26800 | 26800 | 26750 | 436 |
| 303 | 20240102 | 150300 | 11669723800 | 26800 | 26800 | 26800 | 26750 | 274 |
| 304 | 20240102 | 150200 | 11662388100 | 26750 | 26750 | 26800 | 26750 | 394 |
| 305 | 20240102 | 150100 | 11651842500 | 26750 | 26750 | 26800 | 26750 | 227 |
| 306 | 20240102 | 150000 | 11645770150 | 26750 | 26700 | 26750 | 26700 | 1410 |
| 307 | 20240102 | 145900 | 11608072050 | 26750 | 26700 | 26750 | 26700 | 356 |
| 308 | 20240102 | 145800 | 11598561250 | 26700 | 26700 | 26750 | 26700 | 1243 |
| 309 | 20240102 | 145700 | 11565365100 | 26700 | 26750 | 26800 | 26700 | 2359 |
| 310 | 20240102 | 145600 | 11502354900 | 26750 | 26800 | 26800 | 26750 | 339 |
| 311 | 20240102 | 145500 | 11493286200 | 26800 | 26750 | 26800 | 26750 | 449 |
| 312 | 20240102 | 145400 | 11481268150 | 26750 | 26750 | 26800 | 26750 | 2139 |
| 313 | 20240102 | 145300 | 11424041550 | 26750 | 26800 | 26800 | 26750 | 1220 |
| 314 | 20240102 | 145200 | 11391356150 | 26750 | 26750 | 26800 | 26750 | 1068 |
| 315 | 20240102 | 145100 | 11362761650 | 26750 | 26750 | 26800 | 26750 | 401 |
| 316 | 20240102 | 145000 | 11352023700 | 26750 | 26750 | 26850 | 26750 | 551 |
| 317 | 20240102 | 144900 | 11337268450 | 26800 | 26750 | 26800 | 26750 | 658 |
| 318 | 20240102 | 144800 | 11319647700 | 26750 | 26800 | 26800 | 26750 | 561 |
| 319 | 20240102 | 144700 | 11304635600 | 26750 | 26750 | 26800 | 26750 | 571 |
| 320 | 20240102 | 144600 | 11289355950 | 26750 | 26750 | 26800 | 26750 | 232 |
| 321 | 20240102 | 144500 | 11283147150 | 26750 | 26850 | 26850 | 26750 | 3999 |
| 322 | 20240102 | 144400 | 11175971350 | 26900 | 26850 | 26900 | 26800 | 365 |
| 323 | 20240102 | 144300 | 11166180300 | 26850 | 26850 | 26850 | 26800 | 383 |
| 324 | 20240102 | 144200 | 11155904350 | 26850 | 26800 | 26850 | 26800 | 363 |
| 325 | 20240102 | 144100 | 11146168800 | 26800 | 26900 | 26900 | 26800 | 334 |
| 326 | 20240102 | 144000 | 11137204050 | 26850 | 26850 | 26900 | 26800 | 775 |
| 327 | 20240102 | 143900 | 11116399650 | 26850 | 26850 | 26900 | 26800 | 1487 |
| 328 | 20240102 | 143800 | 11076474750 | 26850 | 26850 | 26900 | 26850 | 421 |
| 329 | 20240102 | 143700 | 11065162350 | 26900 | 26850 | 26950 | 26850 | 410 |
| 330 | 20240102 | 143600 | 11054141500 | 26850 | 26950 | 27000 | 26850 | 1422 |
| 331 | 20240102 | 143500 | 11015861400 | 26950 | 26900 | 27000 | 26900 | 1704 |
| 332 | 20240102 | 143400 | 10969937800 | 26900 | 27000 | 27000 | 26900 | 2804 |
| 333 | 20240102 | 143300 | 10894328850 | 27000 | 26900 | 27000 | 26900 | 2089 |
| 334 | 20240102 | 143200 | 10837942600 | 27000 | 26950 | 27000 | 26900 | 2533 |
| 335 | 20240102 | 143100 | 10769577900 | 26950 | 26950 | 27000 | 26900 | 2255 |
| 336 | 20240102 | 143000 | 10708721350 | 27000 | 26950 | 27000 | 26900 | 4012 |
| 337 | 20240102 | 142900 | 10600442900 | 27000 | 27000 | 27000 | 26900 | 1836 |
| 338 | 20240102 | 142800 | 10550888550 | 26950 | 26850 | 26950 | 26850 | 3690 |
| 339 | 20240102 | 142700 | 10451478150 | 26850 | 26800 | 26900 | 26800 | 1845 |
| 340 | 20240102 | 142600 | 10401860400 | 26800 | 26850 | 26900 | 26800 | 2030 |
| 341 | 20240102 | 142500 | 10347364600 | 26900 | 26750 | 26900 | 26750 | 2061 |
| 342 | 20240102 | 142400 | 10292104600 | 26800 | 26750 | 26800 | 26750 | 350 |
| 343 | 20240102 | 142300 | 10282737250 | 26750 | 26750 | 26800 | 26750 | 527 |
| 344 | 20240102 | 142200 | 10268633050 | 26750 | 26750 | 26800 | 26750 | 980 |
| 345 | 20240102 | 142100 | 10242397950 | 26750 | 26750 | 26800 | 26750 | 1033 |
| 346 | 20240102 | 142000 | 10214760200 | 26750 | 26750 | 26800 | 26750 | 294 |
| 347 | 20240102 | 141900 | 10206891800 | 26750 | 26750 | 26800 | 26750 | 1889 |
| 348 | 20240102 | 141800 | 10156330700 | 26800 | 26800 | 26800 | 26750 | 1924 |
| 349 | 20240102 | 141700 | 10104775800 | 26800 | 26800 | 26850 | 26800 | 321 |
| 350 | 20240102 | 141600 | 10096166900 | 26800 | 26800 | 26850 | 26800 | 1144 |
| 351 | 20240102 | 141500 | 10065484950 | 26850 | 26800 | 26850 | 26800 | 410 |
| 352 | 20240102 | 141400 | 10054496200 | 26800 | 26800 | 26850 | 26800 | 383 |
| 353 | 20240102 | 141300 | 10044225000 | 26800 | 26750 | 26850 | 26750 | 425 |
| 354 | 20240102 | 141200 | 10032832900 | 26800 | 26750 | 26800 | 26750 | 453 |
| 355 | 20240102 | 141100 | 10020704650 | 26800 | 26800 | 26800 | 26750 | 598 |
| 356 | 20240102 | 141000 | 10004691250 | 26750 | 26750 | 26800 | 26750 | 281 |
| 357 | 20240102 | 140900 | 9997174050 | 26800 | 26750 | 26800 | 26750 | 431 |
| 358 | 20240102 | 140800 | 9985637600 | 26800 | 26800 | 26850 | 26750 | 1158 |
| 359 | 20240102 | 140700 | 9954603550 | 26800 | 26850 | 26900 | 26800 | 519 |
| 360 | 20240102 | 140600 | 9940676100 | 26850 | 26900 | 26900 | 26850 | 1236 |
| 361 | 20240102 | 140500 | 9907444800 | 26900 | 26900 | 26950 | 26850 | 4430 |
| 362 | 20240102 | 140400 | 9788181450 | 26900 | 26900 | 26950 | 26900 | 3644 |
| 363 | 20240102 | 140300 | 9689998300 | 26900 | 26950 | 26950 | 26900 | 442 |
| 364 | 20240102 | 140200 | 9678100200 | 26900 | 26900 | 26950 | 26900 | 444 |
| 365 | 20240102 | 140100 | 9666150400 | 26900 | 26900 | 26950 | 26850 | 3189 |
| 366 | 20240102 | 140000 | 9580308200 | 26900 | 26800 | 26950 | 26800 | 7897 |
| 367 | 20240102 | 135900 | 9368032850 | 26800 | 26800 | 26850 | 26800 | 1468 |
| 368 | 20240102 | 135800 | 9328687350 | 26800 | 26800 | 26850 | 26800 | 645 |
| 369 | 20240102 | 135700 | 9311392900 | 26800 | 26800 | 26850 | 26800 | 1042 |
| 370 | 20240102 | 135600 | 9283452650 | 26800 | 26800 | 26850 | 26800 | 514 |
| 371 | 20240102 | 135500 | 9269671400 | 26800 | 26800 | 26850 | 26800 | 791 |
| 372 | 20240102 | 135400 | 9248461550 | 26800 | 26850 | 26850 | 26800 | 557 |
| 373 | 20240102 | 135300 | 9233526750 | 26800 | 26800 | 26850 | 26800 | 1088 |
| 374 | 20240102 | 135200 | 9204362650 | 26850 | 26800 | 26850 | 26750 | 618 |
| 375 | 20240102 | 135100 | 9187796400 | 26800 | 26750 | 26850 | 26750 | 561 |
| 376 | 20240102 | 135000 | 9172771300 | 26800 | 26750 | 26850 | 26750 | 2988 |
| 377 | 20240102 | 134900 | 9092812600 | 26750 | 26750 | 26800 | 26750 | 714 |
| 378 | 20240102 | 134800 | 9073697700 | 26800 | 26700 | 26800 | 26700 | 543 |
| 379 | 20240102 | 134700 | 9059167150 | 26700 | 26800 | 26800 | 26700 | 1694 |
| 380 | 20240102 | 134600 | 9013857350 | 26750 | 26750 | 26800 | 26750 | 1016 |
| 381 | 20240102 | 134500 | 8986659600 | 26750 | 26750 | 26800 | 26750 | 391 |
| 382 | 20240102 | 134400 | 8976194250 | 26750 | 26750 | 26800 | 26750 | 262 |
| 383 | 20240102 | 134300 | 8969184450 | 26750 | 26800 | 26800 | 26750 | 1022 |
| 384 | 20240102 | 134200 | 8941811950 | 26800 | 26750 | 26800 | 26750 | 506 |
| 385 | 20240102 | 134100 | 8928261950 | 26750 | 26750 | 26800 | 26750 | 767 |
| 386 | 20240102 | 134000 | 8907721400 | 26750 | 26700 | 26800 | 26700 | 1535 |
| 387 | 20240102 | 133900 | 8866647250 | 26700 | 26700 | 26750 | 26700 | 389 |
| 388 | 20240102 | 133800 | 8856258450 | 26750 | 26700 | 26750 | 26700 | 301 |
| 389 | 20240102 | 133700 | 8848215400 | 26700 | 26650 | 26750 | 26650 | 664 |
| 390 | 20240102 | 133600 | 8830481350 | 26700 | 26650 | 26700 | 26650 | 1722 |
| 391 | 20240102 | 133500 | 8784571450 | 26650 | 26750 | 26750 | 26650 | 1154 |
| 392 | 20240102 | 133400 | 8753763300 | 26650 | 26700 | 26700 | 26650 | 417 |
| 393 | 20240102 | 133300 | 8742636200 | 26700 | 26750 | 26750 | 26700 | 2356 |
| 394 | 20240102 | 133200 | 8679691050 | 26750 | 26750 | 26800 | 26750 | 415 |
| 395 | 20240102 | 133100 | 8668579750 | 26750 | 26800 | 26800 | 26750 | 331 |
| 396 | 20240102 | 133000 | 8659718750 | 26800 | 26850 | 26850 | 26800 | 404 |
| 397 | 20240102 | 132900 | 8648886900 | 26800 | 26850 | 26850 | 26800 | 560 |
| 398 | 20240102 | 132800 | 8633873950 | 26800 | 26750 | 26850 | 26750 | 3072 |
| 399 | 20240102 | 132700 | 8551546000 | 26750 | 26750 | 26800 | 26750 | 344 |
| 400 | 20240102 | 132600 | 8542337900 | 26800 | 26750 | 26800 | 26750 | 221 |
| 401 | 20240102 | 132500 | 8536417650 | 26750 | 26750 | 26800 | 26750 | 379 |
| 402 | 20240102 | 132400 | 8526266100 | 26800 | 26750 | 26800 | 26750 | 129 |
| 403 | 20240102 | 132300 | 8522809950 | 26750 | 26800 | 26850 | 26750 | 1661 |
| 404 | 20240102 | 132200 | 8478318400 | 26750 | 26800 | 26800 | 26750 | 4628 |
| 405 | 20240102 | 132100 | 8354342900 | 26800 | 26750 | 26800 | 26750 | 271 |
| 406 | 20240102 | 132000 | 8347088150 | 26700 | 26750 | 26750 | 26700 | 110 |
| 407 | 20240102 | 131900 | 8344145700 | 26750 | 26750 | 26750 | 26700 | 302 |
| 408 | 20240102 | 131800 | 8336067500 | 26750 | 26700 | 26750 | 26700 | 139 |
| 409 | 20240102 | 131700 | 8332355850 | 26700 | 26750 | 26750 | 26700 | 255 |
| 410 | 20240102 | 131600 | 8325539200 | 26750 | 26750 | 26800 | 26750 | 1371 |
| 411 | 20240102 | 131500 | 8288860950 | 26750 | 26650 | 26750 | 26650 | 83 |
| 412 | 20240102 | 131400 | 8286645000 | 26650 | 26700 | 26700 | 26650 | 264 |
| 413 | 20240102 | 131300 | 8279600750 | 26650 | 26700 | 26700 | 26650 | 371 |
| 414 | 20240102 | 131200 | 8269696400 | 26750 | 26700 | 26750 | 26700 | 244 |
| 415 | 20240102 | 131100 | 8263173450 | 26700 | 26700 | 26700 | 26650 | 629 |
| 416 | 20240102 | 131000 | 8246380250 | 26700 | 26700 | 26750 | 26700 | 190 |
| 417 | 20240102 | 130900 | 8241301950 | 26700 | 26700 | 26750 | 26700 | 222 |
| 418 | 20240102 | 130800 | 8235369650 | 26700 | 26750 | 26750 | 26700 | 321 |
| 419 | 20240102 | 130700 | 8226797550 | 26750 | 26700 | 26750 | 26700 | 401 |
| 420 | 20240102 | 130600 | 8216086150 | 26700 | 26700 | 26750 | 26700 | 644 |
| 421 | 20240102 | 130500 | 8198884250 | 26700 | 26700 | 26750 | 26700 | 424 |
| 422 | 20240102 | 130400 | 8187557550 | 26700 | 26700 | 26750 | 26700 | 873 |
| 423 | 20240102 | 130300 | 8164237700 | 26750 | 26700 | 26750 | 26700 | 284 |
| 424 | 20240102 | 130200 | 8156654550 | 26750 | 26750 | 26750 | 26750 | 164 |
| 425 | 20240102 | 130100 | 8152267550 | 26750 | 26750 | 26800 | 26750 | 263 |
| 426 | 20240102 | 130000 | 8145227650 | 26750 | 26700 | 26800 | 26700 | 251 |
| 427 | 20240102 | 125900 | 8138504450 | 26700 | 26800 | 26800 | 26700 | 218 |
| 428 | 20240102 | 125800 | 8132665750 | 26750 | 26800 | 26800 | 26750 | 113 |
| 429 | 20240102 | 125700 | 8129637950 | 26800 | 26700 | 26800 | 26700 | 1422 |
| 430 | 20240102 | 125600 | 8091580450 | 26750 | 26700 | 26750 | 26700 | 325 |
| 431 | 20240102 | 125500 | 8082887600 | 26700 | 26700 | 26750 | 26700 | 877 |
| 432 | 20240102 | 125400 | 8059467150 | 26700 | 26750 | 26750 | 26700 | 1135 |
| 433 | 20240102 | 125300 | 8029126300 | 26700 | 26750 | 26750 | 26700 | 135 |
| 434 | 20240102 | 125200 | 8025516750 | 26700 | 26750 | 26750 | 26700 | 48 |
| 435 | 20240102 | 125100 | 8024234550 | 26700 | 26700 | 26750 | 26700 | 309 |
| 436 | 20240102 | 125000 | 8015969050 | 26700 | 26750 | 26750 | 26700 | 215 |
| 437 | 20240102 | 124900 | 8010218750 | 26750 | 26750 | 26750 | 26750 | 217 |
| 438 | 20240102 | 124800 | 8004414000 | 26700 | 26800 | 26800 | 26700 | 147 |
| 439 | 20240102 | 124700 | 8000487800 | 26650 | 26750 | 26800 | 26650 | 1973 |
| 440 | 20240102 | 124600 | 7947794500 | 26800 | 26800 | 26800 | 26750 | 283 |
| 441 | 20240102 | 124500 | 7940215650 | 26750 | 26750 | 26800 | 26750 | 176 |
| 442 | 20240102 | 124400 | 7935502700 | 26750 | 26750 | 26800 | 26750 | 395 |
| 443 | 20240102 | 124300 | 7924930400 | 26750 | 26800 | 26800 | 26750 | 186 |
| 444 | 20240102 | 124200 | 7919950350 | 26800 | 26750 | 26800 | 26700 | 385 |
| 445 | 20240102 | 124100 | 7909651550 | 26750 | 26800 | 26800 | 26750 | 1079 |
| 446 | 20240102 | 124000 | 7880786050 | 26800 | 26750 | 26800 | 26750 | 351 |
| 447 | 20240102 | 123900 | 7871391300 | 26750 | 26800 | 26800 | 26750 | 412 |
| 448 | 20240102 | 123800 | 7860364350 | 26750 | 26700 | 26800 | 26700 | 903 |
| 449 | 20240102 | 123700 | 7836212700 | 26700 | 26750 | 26750 | 26700 | 31 |
| 450 | 20240102 | 123600 | 7835384450 | 26750 | 26700 | 26750 | 26700 | 734 |
| 451 | 20240102 | 123500 | 7815778050 | 26750 | 26750 | 26750 | 26700 | 125 |
| 452 | 20240102 | 123400 | 7812434600 | 26700 | 26750 | 26750 | 26700 | 252 |
| 453 | 20240102 | 123300 | 7805696650 | 26750 | 26750 | 26750 | 26750 | 297 |
| 454 | 20240102 | 123200 | 7797751900 | 26750 | 26750 | 26750 | 26700 | 40 |
| 455 | 20240102 | 123100 | 7796682850 | 26750 | 26750 | 26750 | 26700 | 249 |
| 456 | 20240102 | 123000 | 7790023700 | 26700 | 26750 | 26750 | 26700 | 290 |
| 457 | 20240102 | 122900 | 7782269350 | 26700 | 26750 | 26750 | 26700 | 148 |
| 458 | 20240102 | 122800 | 7778310500 | 26750 | 26700 | 26750 | 26700 | 401 |
| 459 | 20240102 | 122700 | 7767596250 | 26750 | 26700 | 26750 | 26700 | 77 |
| 460 | 20240102 | 122600 | 7765539200 | 26750 | 26750 | 26750 | 26700 | 194 |
| 461 | 20240102 | 122500 | 7760350000 | 26750 | 26750 | 26750 | 26700 | 148 |
| 462 | 20240102 | 122400 | 7756391700 | 26700 | 26750 | 26750 | 26700 | 147 |
| 463 | 20240102 | 122300 | 7752459650 | 26750 | 26750 | 26750 | 26700 | 1408 |
| 464 | 20240102 | 122200 | 7714803550 | 26750 | 26750 | 26800 | 26700 | 343 |
| 465 | 20240102 | 122100 | 7705629300 | 26750 | 26800 | 26800 | 26750 | 104 |
| 466 | 20240102 | 122000 | 7702845200 | 26750 | 26750 | 26800 | 26750 | 220 |
| 467 | 20240102 | 121900 | 7696951350 | 26750 | 26800 | 26800 | 26750 | 140 |
| 468 | 20240102 | 121800 | 7693201250 | 26800 | 26750 | 26800 | 26750 | 187 |
| 469 | 20240102 | 121700 | 7688190400 | 26750 | 26800 | 26800 | 26750 | 132 |
| 470 | 20240102 | 121600 | 7684654500 | 26750 | 26800 | 26800 | 26750 | 791 |
| 471 | 20240102 | 121500 | 7663494650 | 26750 | 26750 | 26800 | 26750 | 413 |
| 472 | 20240102 | 121400 | 7652442350 | 26750 | 26750 | 26750 | 26750 | 98 |
| 473 | 20240102 | 121300 | 7649820850 | 26750 | 26750 | 26800 | 26700 | 771 |
| 474 | 20240102 | 121200 | 7629193950 | 26700 | 26800 | 26800 | 26700 | 1051 |
| 475 | 20240102 | 121100 | 7601076850 | 26750 | 26750 | 26750 | 26700 | 317 |
| 476 | 20240102 | 121000 | 7592598100 | 26750 | 26700 | 26750 | 26700 | 365 |
| 477 | 20240102 | 120900 | 7582842400 | 26700 | 26750 | 26750 | 26700 | 324 |
| 478 | 20240102 | 120800 | 7574175950 | 26700 | 26750 | 26750 | 26700 | 215 |
| 479 | 20240102 | 120700 | 7568427600 | 26700 | 26750 | 26750 | 26700 | 211 |
| 480 | 20240102 | 120600 | 7562789350 | 26700 | 26650 | 26700 | 26650 | 1153 |
| 481 | 20240102 | 120500 | 7532046000 | 26700 | 26700 | 26700 | 26650 | 173 |
| 482 | 20240102 | 120400 | 7527427800 | 26700 | 26700 | 26750 | 26700 | 469 |
| 483 | 20240102 | 120300 | 7514900900 | 26700 | 26750 | 26750 | 26700 | 532 |
| 484 | 20240102 | 120200 | 7500686600 | 26750 | 26700 | 26750 | 26700 | 670 |
| 485 | 20240102 | 120100 | 7482765050 | 26700 | 26700 | 26700 | 26650 | 496 |
| 486 | 20240102 | 120000 | 7469538100 | 26700 | 26700 | 26700 | 26700 | 170 |
| 487 | 20240102 | 115900 | 7464999100 | 26700 | 26700 | 26750 | 26650 | 433 |
| 488 | 20240102 | 115800 | 7453438250 | 26700 | 26700 | 26750 | 26700 | 840 |
| 489 | 20240102 | 115700 | 7431005600 | 26700 | 26750 | 26750 | 26700 | 276 |
| 490 | 20240102 | 115600 | 7423631350 | 26750 | 26800 | 26800 | 26750 | 218 |
| 491 | 20240102 | 115500 | 7417798400 | 26800 | 26800 | 26800 | 26750 | 846 |
| 492 | 20240102 | 115400 | 7395151450 | 26800 | 26750 | 26800 | 26750 | 934 |
| 493 | 20240102 | 115300 | 7370162000 | 26800 | 26800 | 26800 | 26750 | 738 |
| 494 | 20240102 | 115200 | 7350410200 | 26800 | 26750 | 26800 | 26750 | 1209 |
| 495 | 20240102 | 115100 | 7318017000 | 26800 | 26750 | 26800 | 26750 | 166 |
| 496 | 20240102 | 115000 | 7313570400 | 26800 | 26800 | 26800 | 26750 | 196 |
| 497 | 20240102 | 114900 | 7308318550 | 26800 | 26800 | 26800 | 26750 | 643 |
| 498 | 20240102 | 114800 | 7291101450 | 26750 | 26800 | 26800 | 26750 | 395 |
| 499 | 20240102 | 114700 | 7280524900 | 26750 | 26800 | 26800 | 26750 | 239 |
| 500 | 20240102 | 114600 | 7274124350 | 26800 | 26800 | 26800 | 26750 | 156 |
| 501 | 20240102 | 114500 | 7269946400 | 26750 | 26800 | 26800 | 26750 | 156 |
| 502 | 20240102 | 114400 | 7265772450 | 26800 | 26750 | 26800 | 26750 | 430 |
| 503 | 20240102 | 114300 | 7254262400 | 26750 | 26750 | 26800 | 26750 | 979 |
| 504 | 20240102 | 114200 | 7228073650 | 26800 | 26750 | 26800 | 26750 | 194 |
| 505 | 20240102 | 114100 | 7222874750 | 26700 | 26750 | 26800 | 26700 | 4359 |
| 506 | 20240102 | 114000 | 7106274700 | 26700 | 26750 | 26750 | 26700 | 2316 |
| 507 | 20240102 | 113900 | 7044323300 | 26750 | 26700 | 26800 | 26700 | 3825 |
| 508 | 20240102 | 113800 | 6941998650 | 26700 | 26700 | 26750 | 26700 | 279 |
| 509 | 20240102 | 113700 | 6934542200 | 26750 | 26750 | 26800 | 26700 | 3494 |
| 510 | 20240102 | 113600 | 6841078000 | 26750 | 26700 | 26750 | 26700 | 432 |
| 511 | 20240102 | 113500 | 6829525850 | 26700 | 26750 | 26750 | 26700 | 160 |
| 512 | 20240102 | 113400 | 6825249750 | 26750 | 26750 | 26750 | 26700 | 1340 |
| 513 | 20240102 | 113300 | 6789413950 | 26750 | 26750 | 26800 | 26750 | 1843 |
| 514 | 20240102 | 113200 | 6740099500 | 26750 | 26750 | 26800 | 26750 | 1158 |
| 515 | 20240102 | 113100 | 6709117200 | 26800 | 26750 | 26800 | 26750 | 554 |
| 516 | 20240102 | 113000 | 6694283950 | 26800 | 26750 | 26800 | 26750 | 630 |
| 517 | 20240102 | 112900 | 6677405750 | 26750 | 26750 | 26800 | 26700 | 2332 |
| 518 | 20240102 | 112800 | 6615022300 | 26750 | 26800 | 26800 | 26750 | 728 |
| 519 | 20240102 | 112700 | 6595521600 | 26750 | 26700 | 26750 | 26700 | 1598 |
| 520 | 20240102 | 112600 | 6552776400 | 26700 | 26700 | 26750 | 26700 | 722 |
| 521 | 20240102 | 112500 | 6533463650 | 26700 | 26750 | 26800 | 26700 | 4553 |
| 522 | 20240102 | 112400 | 6411672600 | 26700 | 26700 | 26750 | 26700 | 2312 |
| 523 | 20240102 | 112300 | 6349933050 | 26700 | 26650 | 26700 | 26600 | 5380 |
| 524 | 20240102 | 112200 | 6206347550 | 26650 | 26700 | 26700 | 26650 | 381 |
| 525 | 20240102 | 112100 | 6196176450 | 26700 | 26650 | 26700 | 26650 | 1053 |
| 526 | 20240102 | 112000 | 6168061850 | 26650 | 26650 | 26700 | 26650 | 264 |
| 527 | 20240102 | 111900 | 6161023850 | 26700 | 26700 | 26700 | 26650 | 240 |
| 528 | 20240102 | 111800 | 6154622350 | 26750 | 26750 | 26750 | 26700 | 1544 |
| 529 | 20240102 | 111700 | 6113378700 | 26700 | 26700 | 26750 | 26700 | 1755 |
| 530 | 20240102 | 111600 | 6066500150 | 26700 | 26600 | 26700 | 26600 | 2997 |
| 531 | 20240102 | 111500 | 5986650650 | 26550 | 26550 | 26600 | 26500 | 5987 |
| 532 | 20240102 | 111400 | 5827523100 | 26500 | 26500 | 26550 | 26500 | 1197 |
| 533 | 20240102 | 111300 | 5795796750 | 26500 | 26500 | 26550 | 26500 | 288 |
| 534 | 20240102 | 111200 | 5788153100 | 26550 | 26500 | 26550 | 26450 | 894 |
| 535 | 20240102 | 111100 | 5764463350 | 26500 | 26450 | 26500 | 26450 | 1010 |
| 536 | 20240102 | 111000 | 5737706000 | 26450 | 26450 | 26500 | 26450 | 216 |
| 537 | 20240102 | 110900 | 5731988200 | 26450 | 26500 | 26500 | 26450 | 537 |
| 538 | 20240102 | 110800 | 5717769350 | 26500 | 26400 | 26500 | 26400 | 689 |
| 539 | 20240102 | 110700 | 5699574750 | 26400 | 26500 | 26500 | 26400 | 1138 |
| 540 | 20240102 | 110600 | 5669530500 | 26450 | 26450 | 26500 | 26450 | 788 |
| 541 | 20240102 | 110500 | 5648687050 | 26450 | 26450 | 26450 | 26400 | 875 |
| 542 | 20240102 | 110400 | 5625560150 | 26450 | 26450 | 26500 | 26450 | 246 |
| 543 | 20240102 | 110300 | 5619051250 | 26500 | 26500 | 26500 | 26450 | 467 |
| 544 | 20240102 | 110200 | 5606688200 | 26500 | 26450 | 26500 | 26400 | 64 |
| 545 | 20240102 | 110100 | 5604997150 | 26450 | 26550 | 26550 | 26450 | 985 |
| 546 | 20240102 | 110000 | 5578939550 | 26550 | 26550 | 26550 | 26450 | 765 |
| 547 | 20240102 | 105900 | 5558668600 | 26450 | 26450 | 26600 | 26450 | 2172 |
| 548 | 20240102 | 105800 | 5501006100 | 26400 | 26550 | 26550 | 26400 | 768 |
| 549 | 20240102 | 105700 | 5480690850 | 26550 | 26400 | 26550 | 26400 | 924 |
| 550 | 20240102 | 105600 | 5456244300 | 26400 | 26550 | 26550 | 26350 | 6439 |
| 551 | 20240102 | 105500 | 5285937850 | 26600 | 26600 | 26600 | 26500 | 3020 |
| 552 | 20240102 | 105400 | 5205813950 | 26600 | 26650 | 26700 | 26600 | 1282 |
| 553 | 20240102 | 105300 | 5171706150 | 26700 | 26700 | 26750 | 26650 | 2908 |
| 554 | 20240102 | 105200 | 5094097000 | 26700 | 26700 | 26700 | 26650 | 2269 |
| 555 | 20240102 | 105100 | 5033516400 | 26700 | 26700 | 26700 | 26650 | 896 |
| 556 | 20240102 | 105000 | 5009602850 | 26650 | 26650 | 26750 | 26650 | 3366 |
| 557 | 20240102 | 104900 | 4919729300 | 26650 | 26700 | 26700 | 26600 | 1123 |
| 558 | 20240102 | 104800 | 4889758250 | 26700 | 26600 | 26750 | 26600 | 12304 |
| 559 | 20240102 | 104700 | 4561395350 | 26600 | 26600 | 26700 | 26600 | 1587 |
| 560 | 20240102 | 104600 | 4519178050 | 26550 | 26550 | 26700 | 26550 | 6626 |
| 561 | 20240102 | 104500 | 4342813150 | 26500 | 26500 | 26550 | 26500 | 3455 |
| 562 | 20240102 | 104400 | 4251107650 | 26500 | 26500 | 26550 | 26450 | 5214 |
| 563 | 20240102 | 104300 | 4112841350 | 26500 | 26500 | 26550 | 26400 | 895 |
| 564 | 20240102 | 104200 | 4089088300 | 26400 | 26500 | 26550 | 26400 | 4813 |
| 565 | 20240102 | 104100 | 3961464700 | 26500 | 26400 | 26550 | 26400 | 2557 |
| 566 | 20240102 | 104000 | 3893739400 | 26450 | 26400 | 26450 | 26400 | 3414 |
| 567 | 20240102 | 103900 | 3803557800 | 26450 | 26450 | 26500 | 26400 | 1577 |
| 568 | 20240102 | 103800 | 3761848700 | 26450 | 26450 | 26500 | 26450 | 3945 |
| 569 | 20240102 | 103700 | 3657457650 | 26450 | 26400 | 26500 | 26400 | 8772 |
| 570 | 20240102 | 103600 | 3425419700 | 26400 | 26400 | 26400 | 26350 | 5392 |
| 571 | 20240102 | 103500 | 3283103900 | 26350 | 26300 | 26400 | 26300 | 1442 |
| 572 | 20240102 | 103400 | 3245102250 | 26300 | 26350 | 26350 | 26300 | 958 |
| 573 | 20240102 | 103300 | 3219888600 | 26300 | 26350 | 26400 | 26300 | 2389 |
| 574 | 20240102 | 103200 | 3156945450 | 26350 | 26350 | 26400 | 26300 | 1925 |
| 575 | 20240102 | 103100 | 3106153700 | 26400 | 26450 | 26450 | 26350 | 3410 |
| 576 | 20240102 | 103000 | 3016099700 | 26500 | 26350 | 26550 | 26350 | 11484 |
| 577 | 20240102 | 102900 | 2711969750 | 26450 | 26450 | 26500 | 26350 | 11899 |
| 578 | 20240102 | 102800 | 2397059300 | 26400 | 26400 | 26450 | 26350 | 4484 |
| 579 | 20240102 | 102700 | 2278660200 | 26400 | 26300 | 26400 | 26250 | 4908 |
| 580 | 20240102 | 102600 | 2149214650 | 26300 | 26250 | 26300 | 26250 | 4004 |
| 581 | 20240102 | 102500 | 2043948000 | 26250 | 26250 | 26300 | 26200 | 3060 |
| 582 | 20240102 | 102400 | 1963633100 | 26200 | 26100 | 26300 | 26100 | 6990 |
| 583 | 20240102 | 102300 | 1780611950 | 26050 | 26000 | 26100 | 25950 | 3072 |
| 584 | 20240102 | 102200 | 1700655150 | 26000 | 25950 | 26000 | 25950 | 58 |
| 585 | 20240102 | 102100 | 1699149600 | 26000 | 25950 | 26000 | 25900 | 609 |
| 586 | 20240102 | 102000 | 1683343800 | 25950 | 25950 | 26000 | 25950 | 1298 |
| 587 | 20240102 | 101900 | 1649660450 | 25950 | 26000 | 26050 | 25950 | 616 |
| 588 | 20240102 | 101800 | 1633655400 | 26000 | 26000 | 26000 | 25950 | 623 |
| 589 | 20240102 | 101700 | 1617457650 | 26000 | 26050 | 26100 | 25950 | 4574 |
| 590 | 20240102 | 101600 | 1498455250 | 26050 | 25950 | 26050 | 25850 | 4715 |
| 591 | 20240102 | 101500 | 1375958100 | 25950 | 25900 | 25950 | 25700 | 4623 |
| 592 | 20240102 | 101400 | 1256608550 | 25900 | 25750 | 25900 | 25700 | 5623 |
| 593 | 20240102 | 101300 | 1111606550 | 25800 | 25800 | 25850 | 25800 | 1271 |
| 594 | 20240102 | 101200 | 1078814300 | 25750 | 25850 | 25850 | 25750 | 257 |
| 595 | 20240102 | 101100 | 1072183500 | 25800 | 25850 | 25850 | 25800 | 1462 |
| 596 | 20240102 | 101000 | 1034453000 | 25850 | 25900 | 25950 | 25850 | 818 |
| 597 | 20240102 | 100900 | 1013296700 | 25900 | 25900 | 25950 | 25850 | 2182 |
| 598 | 20240102 | 100800 | 956807250 | 25950 | 25900 | 26000 | 25900 | 2084 |
| 599 | 20240102 | 100700 | 902793700 | 25900 | 26050 | 26100 | 25900 | 5299 |
| 600 | 20240102 | 100600 | 764884850 | 26050 | 25950 | 26100 | 25950 | 4073 |
| 601 | 20240102 | 100500 | 658898550 | 25850 | 25950 | 25950 | 25850 | 1102 |
| 602 | 20240102 | 100400 | 630357900 | 25950 | 26000 | 26000 | 25950 | 2674 |
| 603 | 20240102 | 100300 | 560863050 | 26000 | 26000 | 26050 | 25900 | 3938 |
| 604 | 20240102 | 100200 | 458603450 | 26000 | 25950 | 26050 | 25950 | 4844 |
| 605 | 20240102 | 100100 | 332653000 | 25900 | 25900 | 26000 | 25750 | 7523 |
| 606 | 20240102 | 100000 | 137615850 | 25800 | 25750 | 25900 | 25700 | 5082 |