33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 3 | 20240104 | 193000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240104 | 192900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240104 | 192800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240104 | 192700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240104 | 192600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240104 | 192500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240104 | 192400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240104 | 192300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240104 | 192200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240104 | 192100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240104 | 192000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240104 | 191900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240104 | 191800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240104 | 191700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240104 | 191600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240104 | 191500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240104 | 191400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240104 | 191300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240104 | 191200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240104 | 191100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240104 | 191000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240104 | 190900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240104 | 190800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240104 | 190700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240104 | 190600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240104 | 190500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240104 | 190400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240104 | 190300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240104 | 190200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240104 | 190100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 33 | 20240104 | 190000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240104 | 185900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240104 | 185800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240104 | 185700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240104 | 185600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240104 | 185500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240104 | 185400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240104 | 185300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240104 | 185200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240104 | 185100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240104 | 185000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240104 | 184900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240104 | 184800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240104 | 184700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240104 | 184600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240104 | 184500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240104 | 184400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240104 | 184300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240104 | 184200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240104 | 184100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240104 | 184000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240104 | 183900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240104 | 183800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240104 | 183700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240104 | 183600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240104 | 183500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240104 | 183400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240104 | 183300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240104 | 183200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240104 | 183100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 63 | 20240104 | 183000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240104 | 182900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240104 | 182800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240104 | 182700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240104 | 182600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240104 | 182500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240104 | 182400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240104 | 182300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240104 | 182200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240104 | 182100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240104 | 182000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240104 | 181900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240104 | 181800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240104 | 181700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240104 | 181600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240104 | 181500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240104 | 181400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240104 | 181300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240104 | 181200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240104 | 181100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240104 | 181000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240104 | 180900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240104 | 180800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240104 | 180700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240104 | 180600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240104 | 180500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240104 | 180400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240104 | 180300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240104 | 180200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240104 | 180100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 93 | 20240104 | 180000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240104 | 175900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240104 | 175800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240104 | 175700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240104 | 175600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240104 | 175500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240104 | 175400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240104 | 175300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240104 | 175200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240104 | 175100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240104 | 175000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240104 | 174900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240104 | 174800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240104 | 174700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240104 | 174600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240104 | 174500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240104 | 174400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240104 | 174300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240104 | 174200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240104 | 174100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240104 | 174000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240104 | 173900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240104 | 173800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240104 | 173700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240104 | 173600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240104 | 173500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240104 | 173400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240104 | 173300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240104 | 173200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240104 | 173100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 123 | 20240104 | 173000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240104 | 172900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240104 | 172800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240104 | 172700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240104 | 172600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240104 | 172500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240104 | 172400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240104 | 172300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240104 | 172200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240104 | 172100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240104 | 172000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240104 | 171900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240104 | 171800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240104 | 171700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240104 | 171600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240104 | 171500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240104 | 171400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240104 | 171300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240104 | 171200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240104 | 171100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240104 | 171000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240104 | 170900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240104 | 170800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240104 | 170700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240104 | 170600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240104 | 170500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240104 | 170400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240104 | 170300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240104 | 170200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240104 | 170100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 153 | 20240104 | 170000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240104 | 165900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240104 | 165800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240104 | 165700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240104 | 165600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240104 | 165500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240104 | 165400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240104 | 165300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240104 | 165200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240104 | 165100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240104 | 165000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240104 | 164900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240104 | 164800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240104 | 164700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240104 | 164600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240104 | 164500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240104 | 164400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240104 | 164300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240104 | 164200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240104 | 164100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240104 | 164000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240104 | 163900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240104 | 163800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240104 | 163700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240104 | 163600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240104 | 163500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240104 | 163400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240104 | 163300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240104 | 163200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240104 | 163100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 183 | 20240104 | 163000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240104 | 162900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20240104 | 162800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240104 | 162700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240104 | 162600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240104 | 162500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240104 | 162400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240104 | 162300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240104 | 162200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240104 | 162100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240104 | 162000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240104 | 161900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240104 | 161800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20240104 | 161700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20240104 | 161600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20240104 | 161500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20240104 | 161400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20240104 | 161300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20240104 | 161200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20240104 | 161100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20240104 | 161000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20240104 | 160900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20240104 | 160800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20240104 | 160700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20240104 | 160600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20240104 | 160500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20240104 | 160400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20240104 | 160300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20240104 | 160200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20240104 | 160100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 213 | 20240104 | 160000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20240104 | 155900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20240104 | 155800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20240104 | 155700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20240104 | 155600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20240104 | 155500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20240104 | 155400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20240104 | 155300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20240104 | 155200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20240104 | 155100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20240104 | 155000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20240104 | 154900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20240104 | 154800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20240104 | 154700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20240104 | 154600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20240104 | 154500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20240104 | 154400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20240104 | 154300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20240104 | 154200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20240104 | 154100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20240104 | 154000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20240104 | 153900 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240104 | 153800 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240104 | 153700 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240104 | 153600 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20240104 | 153500 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20240104 | 153400 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20240104 | 153300 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20240104 | 153200 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20240104 | 153100 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 243 | 20240104 | 153000 | 3316431050 | 26550 | 26550 | 26550 | 26550 | 1634 |
| 244 | 20240104 | 152900 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20240104 | 152800 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20240104 | 152700 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20240104 | 152600 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 248 | 20240104 | 152500 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20240104 | 152400 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20240104 | 152300 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20240104 | 152200 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20240104 | 152100 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20240104 | 152000 | 3273048350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20240104 | 151900 | 3273048350 | 26550 | 26550 | 26550 | 26500 | 306 |
| 255 | 20240104 | 151800 | 3264930000 | 26500 | 26500 | 26500 | 26450 | 176 |
| 256 | 20240104 | 151700 | 3260271550 | 26500 | 26500 | 26550 | 26450 | 289 |
| 257 | 20240104 | 151600 | 3252620200 | 26500 | 26500 | 26550 | 26450 | 534 |
| 258 | 20240104 | 151500 | 3238468600 | 26500 | 26550 | 26550 | 26500 | 443 |
| 259 | 20240104 | 151400 | 3226725150 | 26450 | 26450 | 26500 | 26450 | 402 |
| 260 | 20240104 | 151300 | 3216083200 | 26450 | 26500 | 26550 | 26450 | 505 |
| 261 | 20240104 | 151200 | 3202711900 | 26500 | 26500 | 26500 | 26450 | 378 |
| 262 | 20240104 | 151100 | 3192706500 | 26500 | 26500 | 26550 | 26500 | 306 |
| 263 | 20240104 | 151000 | 3184597150 | 26500 | 26500 | 26550 | 26450 | 808 |
| 264 | 20240104 | 150900 | 3163198250 | 26500 | 26450 | 26550 | 26450 | 781 |
| 265 | 20240104 | 150800 | 3142511600 | 26500 | 26500 | 26500 | 26450 | 389 |
| 266 | 20240104 | 150700 | 3132215650 | 26500 | 26450 | 26500 | 26450 | 363 |
| 267 | 20240104 | 150600 | 3122614150 | 26450 | 26500 | 26500 | 26450 | 357 |
| 268 | 20240104 | 150500 | 3113159550 | 26500 | 26500 | 26550 | 26500 | 441 |
| 269 | 20240104 | 150400 | 3101472950 | 26550 | 26500 | 26550 | 26500 | 385 |
| 270 | 20240104 | 150300 | 3091270350 | 26550 | 26550 | 26550 | 26500 | 201 |
| 271 | 20240104 | 150200 | 3085943750 | 26500 | 26550 | 26550 | 26500 | 532 |
| 272 | 20240104 | 150100 | 3071845700 | 26500 | 26450 | 26500 | 26450 | 428 |
| 273 | 20240104 | 150000 | 3060513650 | 26450 | 26450 | 26500 | 26450 | 751 |
| 274 | 20240104 | 145900 | 3040647600 | 26500 | 26500 | 26550 | 26500 | 423 |
| 275 | 20240104 | 145800 | 3029436700 | 26500 | 26450 | 26550 | 26450 | 485 |
| 276 | 20240104 | 145700 | 3016575850 | 26450 | 26500 | 26550 | 26450 | 385 |
| 277 | 20240104 | 145600 | 3006389100 | 26550 | 26500 | 26550 | 26500 | 478 |
| 278 | 20240104 | 145500 | 2993717000 | 26500 | 26500 | 26550 | 26500 | 735 |
| 279 | 20240104 | 145400 | 2974239450 | 26500 | 26500 | 26550 | 26500 | 441 |
| 280 | 20240104 | 145300 | 2962552900 | 26500 | 26500 | 26550 | 26500 | 379 |
| 281 | 20240104 | 145200 | 2952509300 | 26500 | 26500 | 26600 | 26500 | 426 |
| 282 | 20240104 | 145100 | 2941218200 | 26550 | 26500 | 26600 | 26500 | 371 |
| 283 | 20240104 | 145000 | 2931385850 | 26550 | 26550 | 26550 | 26500 | 591 |
| 284 | 20240104 | 144900 | 2915695850 | 26500 | 26550 | 26550 | 26500 | 503 |
| 285 | 20240104 | 144800 | 2902359150 | 26550 | 26550 | 26550 | 26500 | 383 |
| 286 | 20240104 | 144700 | 2892209400 | 26600 | 26500 | 26600 | 26500 | 465 |
| 287 | 20240104 | 144600 | 2879878750 | 26550 | 26600 | 26600 | 26500 | 2118 |
| 288 | 20240104 | 144500 | 2823646850 | 26550 | 26550 | 26600 | 26550 | 599 |
| 289 | 20240104 | 144400 | 2807740850 | 26550 | 26550 | 26600 | 26550 | 325 |
| 290 | 20240104 | 144300 | 2799106850 | 26550 | 26550 | 26600 | 26550 | 378 |
| 291 | 20240104 | 144200 | 2789070900 | 26550 | 26600 | 26600 | 26550 | 230 |
| 292 | 20240104 | 144100 | 2782964350 | 26550 | 26550 | 26550 | 26550 | 381 |
| 293 | 20240104 | 144000 | 2772848800 | 26600 | 26650 | 26650 | 26600 | 504 |
| 294 | 20240104 | 143900 | 2759437400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 295 | 20240104 | 143800 | 2759437400 | 26650 | 26650 | 26650 | 26600 | 23 |
| 296 | 20240104 | 143700 | 2758824600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 297 | 20240104 | 143600 | 2758824600 | 26650 | 26650 | 26650 | 26650 | 53 |
| 298 | 20240104 | 143500 | 2757412150 | 26600 | 26600 | 26600 | 26600 | 5 |
| 299 | 20240104 | 143400 | 2757279150 | 26600 | 26600 | 26600 | 26600 | 30 |
| 300 | 20240104 | 143300 | 2756481150 | 26600 | 26600 | 26600 | 26600 | 147 |
| 301 | 20240104 | 143200 | 2752570950 | 26550 | 26550 | 26550 | 26550 | 33 |
| 302 | 20240104 | 143100 | 2751694800 | 26600 | 26600 | 26600 | 26600 | 1 |
| 303 | 20240104 | 143000 | 2751668200 | 26600 | 26600 | 26600 | 26600 | 32 |
| 304 | 20240104 | 142900 | 2750817000 | 26600 | 26600 | 26600 | 26550 | 132 |
| 305 | 20240104 | 142800 | 2747308500 | 26600 | 26600 | 26600 | 26600 | 24 |
| 306 | 20240104 | 142700 | 2746670100 | 26600 | 26550 | 26600 | 26550 | 53 |
| 307 | 20240104 | 142600 | 2745261800 | 26600 | 26550 | 26600 | 26550 | 120 |
| 308 | 20240104 | 142500 | 2742073300 | 26550 | 26600 | 26600 | 26550 | 272 |
| 309 | 20240104 | 142400 | 2734838250 | 26550 | 26600 | 26600 | 26550 | 129 |
| 310 | 20240104 | 142300 | 2731410250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 311 | 20240104 | 142200 | 2731383650 | 26550 | 26550 | 26550 | 26550 | 35 |
| 312 | 20240104 | 142100 | 2730454400 | 26600 | 26550 | 26600 | 26550 | 808 |
| 313 | 20240104 | 142000 | 2709000450 | 26600 | 26600 | 26600 | 26550 | 2941 |
| 314 | 20240104 | 141900 | 2630770100 | 26600 | 26650 | 26650 | 26600 | 5 |
| 315 | 20240104 | 141800 | 2630637000 | 26650 | 26650 | 26650 | 26650 | 1 |
| 316 | 20240104 | 141700 | 2630610350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 317 | 20240104 | 141600 | 2630610350 | 26650 | 26650 | 26650 | 26600 | 14 |
| 318 | 20240104 | 141500 | 2630237450 | 26600 | 26650 | 26650 | 26600 | 28 |
| 319 | 20240104 | 141400 | 2629491350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 320 | 20240104 | 141300 | 2629491350 | 26650 | 26650 | 26650 | 26650 | 6 |
| 321 | 20240104 | 141200 | 2629331450 | 26650 | 26650 | 26650 | 26650 | 1 |
| 322 | 20240104 | 141100 | 2629304800 | 26600 | 26600 | 26600 | 26600 | 63 |
| 323 | 20240104 | 141000 | 2627629000 | 26650 | 26600 | 26650 | 26600 | 21 |
| 324 | 20240104 | 140900 | 2627069400 | 26600 | 26600 | 26600 | 26600 | 80 |
| 325 | 20240104 | 140800 | 2624941400 | 26600 | 26650 | 26650 | 26600 | 52 |
| 326 | 20240104 | 140700 | 2623556350 | 26600 | 26650 | 26650 | 26600 | 17 |
| 327 | 20240104 | 140600 | 2623104050 | 26650 | 26650 | 26650 | 26650 | 333 |
| 328 | 20240104 | 140500 | 2614229600 | 26700 | 26700 | 26700 | 26700 | 3 |
| 329 | 20240104 | 140400 | 2614149500 | 26650 | 26650 | 26650 | 26650 | 30 |
| 330 | 20240104 | 140300 | 2613350000 | 26650 | 26650 | 26650 | 26650 | 4 |
| 331 | 20240104 | 140200 | 2613243400 | 26650 | 26650 | 26650 | 26650 | 93 |
| 332 | 20240104 | 140100 | 2610764950 | 26700 | 26650 | 26700 | 26650 | 132 |
| 333 | 20240104 | 140000 | 2607247100 | 26700 | 26700 | 26750 | 26650 | 115 |
| 334 | 20240104 | 135900 | 2604171750 | 26700 | 26700 | 26700 | 26700 | 58 |
| 335 | 20240104 | 135800 | 2602623150 | 26700 | 26700 | 26700 | 26700 | 144 |
| 336 | 20240104 | 135700 | 2598778350 | 26650 | 26600 | 26650 | 26600 | 293 |
| 337 | 20240104 | 135600 | 2590981750 | 26650 | 26700 | 26700 | 26650 | 364 |
| 338 | 20240104 | 135500 | 2581281000 | 26700 | 26700 | 26700 | 26700 | 2 |
| 339 | 20240104 | 135400 | 2581227600 | 26650 | 26700 | 26700 | 26650 | 31 |
| 340 | 20240104 | 135300 | 2580400150 | 26650 | 26650 | 26650 | 26650 | 30 |
| 341 | 20240104 | 135200 | 2579600650 | 26700 | 26700 | 26700 | 26650 | 298 |
| 342 | 20240104 | 135100 | 2571655500 | 26750 | 26750 | 26750 | 26700 | 74 |
| 343 | 20240104 | 135000 | 2569679600 | 26750 | 26750 | 26750 | 26750 | 1 |
| 344 | 20240104 | 134900 | 2569652850 | 26750 | 26750 | 26750 | 26750 | 190 |
| 345 | 20240104 | 134800 | 2564570350 | 26750 | 26750 | 26750 | 26750 | 1 |
| 346 | 20240104 | 134700 | 2564543600 | 26700 | 26750 | 26750 | 26700 | 18 |
| 347 | 20240104 | 134600 | 2564062250 | 26750 | 26750 | 26750 | 26750 | 25 |
| 348 | 20240104 | 134500 | 2563393500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 349 | 20240104 | 134400 | 2563393500 | 26750 | 26750 | 26750 | 26700 | 63 |
| 350 | 20240104 | 134300 | 2561708450 | 26750 | 26750 | 26750 | 26750 | 5 |
| 351 | 20240104 | 134200 | 2561574700 | 26700 | 26700 | 26700 | 26700 | 100 |
| 352 | 20240104 | 134100 | 2558904700 | 26750 | 26700 | 26750 | 26700 | 243 |
| 353 | 20240104 | 134000 | 2552416500 | 26750 | 26750 | 26750 | 26750 | 1 |
| 354 | 20240104 | 133900 | 2552389750 | 26750 | 26700 | 26750 | 26700 | 3848 |
| 355 | 20240104 | 133800 | 2449495300 | 26700 | 26700 | 26700 | 26650 | 940 |
| 356 | 20240104 | 133700 | 2424443600 | 26700 | 26600 | 26700 | 26600 | 168 |
| 357 | 20240104 | 133600 | 2419967450 | 26600 | 26650 | 26650 | 26600 | 3 |
| 358 | 20240104 | 133500 | 2419887600 | 26600 | 26600 | 26600 | 26600 | 71 |
| 359 | 20240104 | 133400 | 2417999000 | 26600 | 26600 | 26600 | 26600 | 89 |
| 360 | 20240104 | 133300 | 2415631600 | 26600 | 26650 | 26650 | 26600 | 67 |
| 361 | 20240104 | 133200 | 2413849300 | 26650 | 26650 | 26650 | 26650 | 156 |
| 362 | 20240104 | 133100 | 2409691900 | 26650 | 26700 | 26700 | 26650 | 216 |
| 363 | 20240104 | 133000 | 2403929700 | 26650 | 26600 | 26650 | 26600 | 1685 |
| 364 | 20240104 | 132900 | 2359072450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 365 | 20240104 | 132800 | 2359072450 | 26600 | 26600 | 26650 | 26600 | 127 |
| 366 | 20240104 | 132700 | 2355689650 | 26600 | 26600 | 26600 | 26600 | 102 |
| 367 | 20240104 | 132600 | 2352976450 | 26600 | 26550 | 26600 | 26550 | 125 |
| 368 | 20240104 | 132500 | 2349652100 | 26550 | 26550 | 26550 | 26550 | 36 |
| 369 | 20240104 | 132400 | 2348696300 | 26550 | 26550 | 26550 | 26550 | 40 |
| 370 | 20240104 | 132300 | 2347634300 | 26550 | 26550 | 26550 | 26550 | 33 |
| 371 | 20240104 | 132200 | 2346758150 | 26550 | 26550 | 26550 | 26550 | 3 |
| 372 | 20240104 | 132100 | 2346678500 | 26600 | 26600 | 26600 | 26600 | 1 |
| 373 | 20240104 | 132000 | 2346651900 | 26600 | 26550 | 26600 | 26550 | 10 |
| 374 | 20240104 | 131900 | 2346386350 | 26550 | 26600 | 26600 | 26550 | 54 |
| 375 | 20240104 | 131800 | 2344950150 | 26600 | 26550 | 26600 | 26550 | 1336 |
| 376 | 20240104 | 131700 | 2309477800 | 26550 | 26550 | 26550 | 26550 | 248 |
| 377 | 20240104 | 131600 | 2302893400 | 26500 | 26500 | 26500 | 26500 | 4 |
| 378 | 20240104 | 131500 | 2302787400 | 26550 | 26550 | 26550 | 26500 | 65 |
| 379 | 20240104 | 131400 | 2301063150 | 26550 | 26550 | 26550 | 26550 | 35 |
| 380 | 20240104 | 131300 | 2300133900 | 26550 | 26500 | 26550 | 26500 | 106 |
| 381 | 20240104 | 131200 | 2297319850 | 26500 | 26550 | 26550 | 26500 | 31 |
| 382 | 20240104 | 131100 | 2296498300 | 26450 | 26550 | 26550 | 26450 | 3236 |
| 383 | 20240104 | 131000 | 2210753350 | 26550 | 26550 | 26550 | 26550 | 30 |
| 384 | 20240104 | 130900 | 2209956850 | 26550 | 26600 | 26600 | 26550 | 7 |
| 385 | 20240104 | 130800 | 2209770800 | 26600 | 26550 | 26600 | 26550 | 31 |
| 386 | 20240104 | 130700 | 2208946250 | 26600 | 26600 | 26600 | 26600 | 18 |
| 387 | 20240104 | 130600 | 2208467450 | 26550 | 26600 | 26600 | 26550 | 14 |
| 388 | 20240104 | 130500 | 2208095250 | 26600 | 26600 | 26600 | 26600 | 1 |
| 389 | 20240104 | 130400 | 2208068650 | 26600 | 26600 | 26600 | 26600 | 1 |
| 390 | 20240104 | 130300 | 2208042050 | 26600 | 26550 | 26600 | 26550 | 4 |
| 391 | 20240104 | 130200 | 2207935800 | 26550 | 26600 | 26600 | 26550 | 291 |
| 392 | 20240104 | 130100 | 2200209700 | 26600 | 26600 | 26600 | 26600 | 16 |
| 393 | 20240104 | 130000 | 2199784100 | 26600 | 26550 | 26600 | 26550 | 71 |
| 394 | 20240104 | 125900 | 2197898500 | 26550 | 26550 | 26550 | 26550 | 141 |
| 395 | 20240104 | 125800 | 2194154950 | 26600 | 26600 | 26600 | 26600 | 22 |
| 396 | 20240104 | 125700 | 2193569750 | 26550 | 26550 | 26550 | 26550 | 77 |
| 397 | 20240104 | 125600 | 2191525400 | 26550 | 26550 | 26600 | 26550 | 110 |
| 398 | 20240104 | 125500 | 2188604850 | 26600 | 26550 | 26600 | 26550 | 102 |
| 399 | 20240104 | 125400 | 2185891700 | 26600 | 26550 | 26600 | 26550 | 39 |
| 400 | 20240104 | 125300 | 2184856150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 401 | 20240104 | 125200 | 2184856150 | 26600 | 26600 | 26600 | 26550 | 162 |
| 402 | 20240104 | 125100 | 2180552200 | 26600 | 26600 | 26600 | 26600 | 364 |
| 403 | 20240104 | 125000 | 2170869800 | 26550 | 26550 | 26550 | 26550 | 30 |
| 404 | 20240104 | 124900 | 2170073300 | 26550 | 26500 | 26550 | 26500 | 250 |
| 405 | 20240104 | 124800 | 2163437050 | 26550 | 26550 | 26550 | 26550 | 41 |
| 406 | 20240104 | 124700 | 2162348500 | 26500 | 26550 | 26550 | 26500 | 44 |
| 407 | 20240104 | 124600 | 2161182400 | 26550 | 26550 | 26550 | 26550 | 22 |
| 408 | 20240104 | 124500 | 2160598300 | 26550 | 26550 | 26550 | 26550 | 136 |
| 409 | 20240104 | 124400 | 2156987500 | 26550 | 26550 | 26550 | 26500 | 42 |
| 410 | 20240104 | 124300 | 2155872550 | 26550 | 26550 | 26550 | 26550 | 62 |
| 411 | 20240104 | 124200 | 2154226450 | 26550 | 26500 | 26550 | 26500 | 106 |
| 412 | 20240104 | 124100 | 2151417400 | 26550 | 26500 | 26550 | 26500 | 113 |
| 413 | 20240104 | 124000 | 2148417900 | 26550 | 26500 | 26550 | 26500 | 60 |
| 414 | 20240104 | 123900 | 2146827850 | 26550 | 26500 | 26550 | 26500 | 46 |
| 415 | 20240104 | 123800 | 2145608700 | 26500 | 26500 | 26500 | 26500 | 1309 |
| 416 | 20240104 | 123700 | 2110920200 | 26500 | 26500 | 26500 | 26500 | 34 |
| 417 | 20240104 | 123600 | 2110019200 | 26500 | 26500 | 26500 | 26450 | 3248 |
| 418 | 20240104 | 123500 | 2024053500 | 26550 | 26500 | 26550 | 26500 | 116 |
| 419 | 20240104 | 123400 | 2020979450 | 26550 | 26550 | 26550 | 26500 | 794 |
| 420 | 20240104 | 123300 | 1999932600 | 26550 | 26550 | 26550 | 26550 | 149 |
| 421 | 20240104 | 123200 | 1995976650 | 26550 | 26550 | 26550 | 26550 | 12 |
| 422 | 20240104 | 123100 | 1995658050 | 26550 | 26550 | 26550 | 26550 | 169 |
| 423 | 20240104 | 123000 | 1991171100 | 26550 | 26550 | 26550 | 26550 | 26 |
| 424 | 20240104 | 122900 | 1990480800 | 26550 | 26600 | 26600 | 26550 | 29 |
| 425 | 20240104 | 122800 | 1989710750 | 26550 | 26550 | 26600 | 26550 | 124 |
| 426 | 20240104 | 122700 | 1986418500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 427 | 20240104 | 122600 | 1986418500 | 26550 | 26550 | 26550 | 26550 | 230 |
| 428 | 20240104 | 122500 | 1980312000 | 26500 | 26550 | 26550 | 26500 | 175 |
| 429 | 20240104 | 122400 | 1975665950 | 26550 | 26600 | 26600 | 26550 | 113 |
| 430 | 20240104 | 122300 | 1972665300 | 26600 | 26550 | 26600 | 26550 | 42 |
| 431 | 20240104 | 122200 | 1971549400 | 26600 | 26550 | 26600 | 26550 | 199 |
| 432 | 20240104 | 122100 | 1966256900 | 26550 | 26600 | 26600 | 26500 | 809 |
| 433 | 20240104 | 122000 | 1944771400 | 26600 | 26600 | 26600 | 26600 | 25 |
| 434 | 20240104 | 121900 | 1944106400 | 26600 | 26600 | 26600 | 26600 | 26 |
| 435 | 20240104 | 121800 | 1943414800 | 26600 | 26600 | 26600 | 26600 | 43 |
| 436 | 20240104 | 121700 | 1942271000 | 26600 | 26650 | 26650 | 26550 | 137 |
| 437 | 20240104 | 121600 | 1938630600 | 26600 | 26550 | 26600 | 26550 | 78 |
| 438 | 20240104 | 121500 | 1936558800 | 26600 | 26600 | 26600 | 26600 | 50 |
| 439 | 20240104 | 121400 | 1935228800 | 26600 | 26550 | 26600 | 26550 | 87 |
| 440 | 20240104 | 121300 | 1932918650 | 26550 | 26650 | 26650 | 26550 | 220 |
| 441 | 20240104 | 121200 | 1927075700 | 26600 | 26650 | 26700 | 26600 | 436 |
| 442 | 20240104 | 121100 | 1915459700 | 26600 | 26550 | 26600 | 26550 | 252 |
| 443 | 20240104 | 121000 | 1908758700 | 26550 | 26550 | 26550 | 26500 | 308 |
| 444 | 20240104 | 120900 | 1900585350 | 26500 | 26500 | 26500 | 26500 | 52 |
| 445 | 20240104 | 120800 | 1899207350 | 26550 | 26550 | 26550 | 26500 | 88 |
| 446 | 20240104 | 120700 | 1896873300 | 26550 | 26550 | 26550 | 26500 | 238 |
| 447 | 20240104 | 120600 | 1890561200 | 26500 | 26500 | 26500 | 26500 | 4 |
| 448 | 20240104 | 120500 | 1890455200 | 26550 | 26500 | 26550 | 26500 | 77 |
| 449 | 20240104 | 120400 | 1888414650 | 26500 | 26500 | 26500 | 26500 | 17 |
| 450 | 20240104 | 120300 | 1887964150 | 26500 | 26550 | 26550 | 26500 | 146 |
| 451 | 20240104 | 120200 | 1884095100 | 26550 | 26500 | 26550 | 26500 | 31 |
| 452 | 20240104 | 120100 | 1883273550 | 26550 | 26550 | 26550 | 26550 | 1 |
| 453 | 20240104 | 120000 | 1883247000 | 26500 | 26500 | 26550 | 26500 | 187 |
| 454 | 20240104 | 115900 | 1878291400 | 26500 | 26500 | 26500 | 26500 | 749 |
| 455 | 20240104 | 115800 | 1858442900 | 26500 | 26500 | 26500 | 26450 | 69 |
| 456 | 20240104 | 115700 | 1856615850 | 26500 | 26450 | 26500 | 26450 | 309 |
| 457 | 20240104 | 115600 | 1848428150 | 26450 | 26500 | 26500 | 26450 | 109 |
| 458 | 20240104 | 115500 | 1845545050 | 26500 | 26450 | 26500 | 26450 | 44 |
| 459 | 20240104 | 115400 | 1844381050 | 26450 | 26500 | 26500 | 26450 | 15 |
| 460 | 20240104 | 115300 | 1843984200 | 26450 | 26500 | 26500 | 26450 | 265 |
| 461 | 20240104 | 115200 | 1836974900 | 26500 | 26450 | 26500 | 26450 | 29 |
| 462 | 20240104 | 115100 | 1836206950 | 26450 | 26500 | 26500 | 26450 | 45 |
| 463 | 20240104 | 115000 | 1835015950 | 26450 | 26450 | 26450 | 26450 | 86 |
| 464 | 20240104 | 114900 | 1832741250 | 26500 | 26500 | 26500 | 26450 | 98 |
| 465 | 20240104 | 114800 | 1830148300 | 26500 | 26450 | 26500 | 26450 | 28 |
| 466 | 20240104 | 114700 | 1829407650 | 26500 | 26500 | 26500 | 26500 | 5 |
| 467 | 20240104 | 114600 | 1829275150 | 26500 | 26450 | 26500 | 26450 | 161 |
| 468 | 20240104 | 114500 | 1825012700 | 26500 | 26500 | 26500 | 26500 | 80 |
| 469 | 20240104 | 114400 | 1822892700 | 26450 | 26500 | 26500 | 26450 | 246 |
| 470 | 20240104 | 114300 | 1816375950 | 26500 | 26500 | 26500 | 26450 | 30 |
| 471 | 20240104 | 114200 | 1815582350 | 26500 | 26450 | 26500 | 26450 | 197 |
| 472 | 20240104 | 114100 | 1810366550 | 26450 | 26500 | 26500 | 26450 | 2793 |
| 473 | 20240104 | 114000 | 1736491650 | 26450 | 26450 | 26450 | 26450 | 43 |
| 474 | 20240104 | 113900 | 1735354300 | 26450 | 26450 | 26500 | 26450 | 209 |
| 475 | 20240104 | 113800 | 1729823750 | 26500 | 26500 | 26500 | 26450 | 98 |
| 476 | 20240104 | 113700 | 1727227000 | 26450 | 26500 | 26500 | 26450 | 128 |
| 477 | 20240104 | 113600 | 1723836150 | 26500 | 26450 | 26500 | 26450 | 1103 |
| 478 | 20240104 | 113500 | 1694633200 | 26450 | 26450 | 26500 | 26450 | 402 |
| 479 | 20240104 | 113400 | 1683997800 | 26450 | 26500 | 26500 | 26450 | 85 |
| 480 | 20240104 | 113300 | 1681746800 | 26500 | 26500 | 26500 | 26500 | 16 |
| 481 | 20240104 | 113200 | 1681322800 | 26500 | 26450 | 26500 | 26450 | 456 |
| 482 | 20240104 | 113100 | 1669248050 | 26450 | 26500 | 26500 | 26450 | 252 |
| 483 | 20240104 | 113000 | 1662570250 | 26500 | 26500 | 26550 | 26500 | 330 |
| 484 | 20240104 | 112900 | 1653824300 | 26500 | 26500 | 26550 | 26500 | 48 |
| 485 | 20240104 | 112800 | 1652552000 | 26500 | 26500 | 26500 | 26500 | 768 |
| 486 | 20240104 | 112700 | 1632200000 | 26500 | 26500 | 26500 | 26500 | 84 |
| 487 | 20240104 | 112600 | 1629974000 | 26550 | 26550 | 26550 | 26550 | 6 |
| 488 | 20240104 | 112500 | 1629814700 | 26500 | 26500 | 26550 | 26500 | 127 |
| 489 | 20240104 | 112400 | 1626449150 | 26550 | 26550 | 26550 | 26550 | 48 |
| 490 | 20240104 | 112300 | 1625174750 | 26500 | 26550 | 26550 | 26500 | 26 |
| 491 | 20240104 | 112200 | 1624485650 | 26500 | 26500 | 26500 | 26500 | 695 |
| 492 | 20240104 | 112100 | 1606068150 | 26500 | 26550 | 26550 | 26500 | 150 |
| 493 | 20240104 | 112000 | 1602089700 | 26550 | 26550 | 26550 | 26550 | 306 |
| 494 | 20240104 | 111900 | 1593965400 | 26550 | 26500 | 26550 | 26500 | 19 |
| 495 | 20240104 | 111800 | 1593461850 | 26550 | 26550 | 26550 | 26500 | 282 |
| 496 | 20240104 | 111700 | 1585978800 | 26550 | 26500 | 26550 | 26500 | 70 |
| 497 | 20240104 | 111600 | 1584121550 | 26550 | 26550 | 26550 | 26550 | 76 |
| 498 | 20240104 | 111500 | 1582103750 | 26500 | 26600 | 26600 | 26500 | 502 |
| 499 | 20240104 | 111400 | 1568758650 | 26600 | 26550 | 26600 | 26550 | 227 |
| 500 | 20240104 | 111300 | 1562731700 | 26550 | 26550 | 26550 | 26450 | 900 |
| 501 | 20240104 | 111200 | 1538884200 | 26500 | 26500 | 26500 | 26500 | 1184 |
| 502 | 20240104 | 111100 | 1507508200 | 26500 | 26550 | 26550 | 26500 | 1514 |
| 503 | 20240104 | 111000 | 1467386600 | 26550 | 26550 | 26600 | 26500 | 303 |
| 504 | 20240104 | 110900 | 1459343100 | 26550 | 26550 | 26600 | 26500 | 2078 |
| 505 | 20240104 | 110800 | 1404166300 | 26550 | 26600 | 26600 | 26550 | 474 |
| 506 | 20240104 | 110700 | 1391580650 | 26600 | 26600 | 26600 | 26550 | 655 |
| 507 | 20240104 | 110600 | 1374166700 | 26600 | 26600 | 26600 | 26550 | 94 |
| 508 | 20240104 | 110500 | 1371666550 | 26600 | 26600 | 26600 | 26600 | 302 |
| 509 | 20240104 | 110400 | 1363633350 | 26550 | 26600 | 26600 | 26550 | 814 |
| 510 | 20240104 | 110300 | 1341985200 | 26650 | 26600 | 26650 | 26600 | 88 |
| 511 | 20240104 | 110200 | 1339644350 | 26650 | 26650 | 26650 | 26650 | 57 |
| 512 | 20240104 | 110100 | 1338125300 | 26650 | 26650 | 26650 | 26600 | 286 |
| 513 | 20240104 | 110000 | 1330516600 | 26650 | 26650 | 26650 | 26600 | 110 |
| 514 | 20240104 | 105900 | 1327589400 | 26600 | 26650 | 26650 | 26600 | 24 |
| 515 | 20240104 | 105800 | 1326950850 | 26600 | 26600 | 26650 | 26550 | 1878 |
| 516 | 20240104 | 105700 | 1276996300 | 26600 | 26550 | 26650 | 26550 | 949 |
| 517 | 20240104 | 105600 | 1251756800 | 26550 | 26650 | 26650 | 26550 | 327 |
| 518 | 20240104 | 105500 | 1243058200 | 26650 | 26650 | 26700 | 26650 | 102 |
| 519 | 20240104 | 105400 | 1240336100 | 26600 | 26600 | 26600 | 26600 | 187 |
| 520 | 20240104 | 105300 | 1235361900 | 26600 | 26600 | 26600 | 26550 | 328 |
| 521 | 20240104 | 105200 | 1226642250 | 26600 | 26600 | 26600 | 26550 | 878 |
| 522 | 20240104 | 105100 | 1203294950 | 26600 | 26550 | 26600 | 26550 | 409 |
| 523 | 20240104 | 105000 | 1192429500 | 26550 | 26650 | 26650 | 26550 | 2419 |
| 524 | 20240104 | 104900 | 1128030800 | 26650 | 26700 | 26700 | 26650 | 336 |
| 525 | 20240104 | 104800 | 1119061000 | 26700 | 26700 | 26700 | 26700 | 163 |
| 526 | 20240104 | 104700 | 1114708900 | 26700 | 26700 | 26700 | 26650 | 246 |
| 527 | 20240104 | 104600 | 1108142500 | 26700 | 26750 | 26750 | 26700 | 1941 |
| 528 | 20240104 | 104500 | 1056292700 | 26750 | 26800 | 26800 | 26750 | 126 |
| 529 | 20240104 | 104400 | 1052917150 | 26800 | 26750 | 26800 | 26750 | 47 |
| 530 | 20240104 | 104300 | 1051659700 | 26750 | 26750 | 26750 | 26750 | 243 |
| 531 | 20240104 | 104200 | 1045159450 | 26750 | 26750 | 26800 | 26750 | 36 |
| 532 | 20240104 | 104100 | 1044196400 | 26800 | 26750 | 26800 | 26750 | 7 |
| 533 | 20240104 | 104000 | 1044009000 | 26750 | 26800 | 26800 | 26750 | 2035 |
| 534 | 20240104 | 103900 | 989510500 | 26800 | 26800 | 26850 | 26800 | 626 |
| 535 | 20240104 | 103800 | 972732400 | 26800 | 26800 | 26800 | 26800 | 70 |
| 536 | 20240104 | 103700 | 970856400 | 26850 | 26800 | 26850 | 26800 | 73 |
| 537 | 20240104 | 103600 | 968898850 | 26850 | 26800 | 26850 | 26800 | 96 |
| 538 | 20240104 | 103500 | 966325300 | 26900 | 26850 | 26900 | 26850 | 461 |
| 539 | 20240104 | 103400 | 953947400 | 26850 | 26900 | 26900 | 26850 | 6 |
| 540 | 20240104 | 103300 | 953786250 | 26850 | 26850 | 26900 | 26850 | 100 |
| 541 | 20240104 | 103200 | 951101200 | 26850 | 26850 | 26850 | 26800 | 497 |
| 542 | 20240104 | 103100 | 937765950 | 26800 | 26850 | 26850 | 26800 | 51 |
| 543 | 20240104 | 103000 | 936398600 | 26800 | 26850 | 26850 | 26800 | 267 |
| 544 | 20240104 | 102900 | 929240500 | 26850 | 26850 | 26850 | 26850 | 50 |
| 545 | 20240104 | 102800 | 927898000 | 26800 | 26850 | 26850 | 26800 | 676 |
| 546 | 20240104 | 102700 | 909752900 | 26900 | 26900 | 26900 | 26900 | 19 |
| 547 | 20240104 | 102600 | 909241800 | 26850 | 26900 | 26900 | 26850 | 40 |
| 548 | 20240104 | 102500 | 908167150 | 26850 | 26850 | 26900 | 26850 | 101 |
| 549 | 20240104 | 102400 | 905455250 | 26850 | 26850 | 26900 | 26800 | 862 |
| 550 | 20240104 | 102300 | 882315900 | 26850 | 26900 | 26900 | 26800 | 1657 |
| 551 | 20240104 | 102200 | 837822650 | 26900 | 26900 | 26900 | 26900 | 347 |
| 552 | 20240104 | 102100 | 828488350 | 26900 | 26900 | 26900 | 26900 | 141 |
| 553 | 20240104 | 102000 | 824695450 | 26900 | 26900 | 26900 | 26900 | 50 |
| 554 | 20240104 | 101900 | 823350450 | 26900 | 26900 | 26900 | 26900 | 64 |
| 555 | 20240104 | 101800 | 821628850 | 26900 | 26850 | 26900 | 26850 | 86 |
| 556 | 20240104 | 101700 | 819319650 | 26850 | 26900 | 26900 | 26850 | 81 |
| 557 | 20240104 | 101600 | 817142150 | 26900 | 26850 | 26900 | 26850 | 173 |
| 558 | 20240104 | 101500 | 812490850 | 26950 | 26900 | 26950 | 26900 | 519 |
| 559 | 20240104 | 101400 | 798529700 | 26900 | 26950 | 26950 | 26900 | 211 |
| 560 | 20240104 | 101300 | 792847950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 561 | 20240104 | 101200 | 792847950 | 26900 | 26900 | 26900 | 26900 | 49 |
| 562 | 20240104 | 101100 | 791529850 | 26900 | 26950 | 27000 | 26900 | 466 |
| 563 | 20240104 | 101000 | 778977650 | 26900 | 26950 | 26950 | 26900 | 236 |
| 564 | 20240104 | 100900 | 772619600 | 26950 | 26950 | 26950 | 26950 | 61 |
| 565 | 20240104 | 100800 | 770975650 | 26900 | 26900 | 26900 | 26900 | 112 |
| 566 | 20240104 | 100700 | 767962850 | 26900 | 27000 | 27000 | 26900 | 106 |
| 567 | 20240104 | 100600 | 765110000 | 26850 | 27000 | 27000 | 26800 | 6265 |
| 568 | 20240104 | 100500 | 596535650 | 27000 | 27050 | 27050 | 27000 | 306 |
| 569 | 20240104 | 100400 | 588263500 | 27050 | 27050 | 27050 | 27050 | 1056 |
| 570 | 20240104 | 100300 | 559698700 | 27100 | 27050 | 27100 | 27050 | 17 |
| 571 | 20240104 | 100200 | 559238650 | 27050 | 27050 | 27050 | 27050 | 176 |
| 572 | 20240104 | 100100 | 554477850 | 27050 | 27050 | 27050 | 27050 | 27 |
| 573 | 20240104 | 100000 | 553747500 | 27050 | 27100 | 27100 | 27050 | 130 |
| 574 | 20240104 | 095900 | 550230650 | 27100 | 27100 | 27100 | 27100 | 58 |
| 575 | 20240104 | 095800 | 548658850 | 27100 | 27100 | 27100 | 27100 | 111 |
| 576 | 20240104 | 095700 | 545650750 | 27050 | 27100 | 27100 | 27050 | 104 |
| 577 | 20240104 | 095600 | 542836400 | 27100 | 27100 | 27150 | 27100 | 31 |
| 578 | 20240104 | 095500 | 541996050 | 27150 | 27050 | 27150 | 27050 | 11 |
| 579 | 20240104 | 095400 | 541698400 | 27050 | 27150 | 27150 | 27050 | 2309 |
| 580 | 20240104 | 095300 | 479150500 | 27150 | 27200 | 27200 | 27150 | 214 |
| 581 | 20240104 | 095200 | 473339750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 582 | 20240104 | 095100 | 473339750 | 27200 | 27150 | 27200 | 27150 | 48 |
| 583 | 20240104 | 095000 | 472036500 | 27150 | 27250 | 27250 | 27150 | 138 |
| 584 | 20240104 | 094900 | 468285900 | 27250 | 27250 | 27300 | 27200 | 1127 |
| 585 | 20240104 | 094800 | 437554300 | 27200 | 27300 | 27300 | 27200 | 42 |
| 586 | 20240104 | 094700 | 436409900 | 27300 | 27150 | 27300 | 27150 | 510 |
| 587 | 20240104 | 094600 | 422547900 | 27100 | 27100 | 27100 | 27100 | 134 |
| 588 | 20240104 | 094500 | 418916500 | 27100 | 27100 | 27100 | 27100 | 196 |
| 589 | 20240104 | 094400 | 413604900 | 27100 | 27150 | 27150 | 27100 | 105 |
| 590 | 20240104 | 094300 | 410759050 | 27150 | 27050 | 27150 | 27050 | 328 |
| 591 | 20240104 | 094200 | 401877350 | 27050 | 27050 | 27050 | 27050 | 30 |
| 592 | 20240104 | 094100 | 401065850 | 27050 | 27050 | 27050 | 27050 | 247 |
| 593 | 20240104 | 094000 | 394384500 | 27050 | 27000 | 27050 | 27000 | 11 |
| 594 | 20240104 | 093900 | 394087000 | 27000 | 27050 | 27050 | 27000 | 153 |
| 595 | 20240104 | 093800 | 389955050 | 27050 | 27050 | 27050 | 27050 | 7 |
| 596 | 20240104 | 093700 | 389765700 | 27050 | 27050 | 27050 | 27000 | 481 |
| 597 | 20240104 | 093600 | 376764350 | 27050 | 27050 | 27050 | 27050 | 410 |
| 598 | 20240104 | 093500 | 365673850 | 27100 | 27100 | 27100 | 27100 | 249 |
| 599 | 20240104 | 093400 | 358925950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 600 | 20240104 | 093300 | 358925950 | 27100 | 27100 | 27100 | 27100 | 43 |
| 601 | 20240104 | 093200 | 357760650 | 27100 | 27200 | 27200 | 27100 | 1799 |
| 602 | 20240104 | 093100 | 308917500 | 27250 | 27250 | 27250 | 27200 | 43 |
| 603 | 20240104 | 093000 | 307747500 | 27250 | 27150 | 27250 | 27150 | 2455 |
| 604 | 20240104 | 092900 | 240903600 | 27100 | 27100 | 27150 | 27100 | 366 |
| 605 | 20240104 | 092800 | 230981950 | 27100 | 27100 | 27100 | 27100 | 234 |
| 606 | 20240104 | 092700 | 224640550 | 27100 | 27100 | 27100 | 27100 | 100 |
| 607 | 20240104 | 092600 | 221930550 | 27100 | 27100 | 27100 | 27100 | 200 |
| 608 | 20240104 | 092500 | 216510550 | 27050 | 27050 | 27050 | 27050 | 458 |
| 609 | 20240104 | 092400 | 204121650 | 27100 | 27100 | 27100 | 27100 | 150 |
| 610 | 20240104 | 092300 | 200056650 | 27100 | 27100 | 27100 | 27100 | 107 |
| 611 | 20240104 | 092200 | 197156950 | 27100 | 27100 | 27100 | 27100 | 5 |
| 612 | 20240104 | 092100 | 197021450 | 27050 | 27150 | 27150 | 27050 | 297 |
| 613 | 20240104 | 092000 | 188980500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 614 | 20240104 | 091900 | 188980500 | 27200 | 27200 | 27200 | 27200 | 185 |
| 615 | 20240104 | 091800 | 183948500 | 27100 | 27100 | 27200 | 27050 | 491 |
| 616 | 20240104 | 091700 | 170649400 | 27100 | 27200 | 27200 | 27100 | 401 |
| 617 | 20240104 | 091600 | 159772600 | 27200 | 27200 | 27200 | 27150 | 178 |
| 618 | 20240104 | 091500 | 154931750 | 27200 | 27150 | 27200 | 27150 | 55 |
| 619 | 20240104 | 091400 | 153437250 | 27150 | 27150 | 27150 | 27150 | 1 |
| 620 | 20240104 | 091300 | 153410100 | 27200 | 27100 | 27200 | 27100 | 1600 |
| 621 | 20240104 | 091200 | 110024000 | 27100 | 27100 | 27100 | 27100 | 2 |
| 622 | 20240104 | 091100 | 109969800 | 27150 | 27150 | 27150 | 27100 | 237 |
| 623 | 20240104 | 091000 | 103538450 | 27150 | 27100 | 27150 | 27100 | 168 |
| 624 | 20240104 | 090900 | 98985150 | 27050 | 27100 | 27100 | 27050 | 110 |
| 625 | 20240104 | 090800 | 96004400 | 27100 | 27050 | 27100 | 27050 | 51 |
| 626 | 20240104 | 090700 | 94624300 | 27050 | 27050 | 27050 | 27000 | 85 |
| 627 | 20240104 | 090600 | 92326550 | 27050 | 27000 | 27050 | 27000 | 64 |
| 628 | 20240104 | 090500 | 90596400 | 27050 | 27200 | 27300 | 27000 | 709 |
| 629 | 20240104 | 090400 | 71383200 | 27200 | 27200 | 27200 | 27200 | 446 |
| 630 | 20240104 | 090300 | 59252000 | 27150 | 27100 | 27150 | 27100 | 94 |
| 631 | 20240104 | 090200 | 56702300 | 27150 | 27100 | 27150 | 27000 | 522 |
| 632 | 20240104 | 090100 | 42571500 | 27100 | 27150 | 27150 | 27100 | 699 |
| 633 | 20240104 | 090000 | 23602200 | 27200 | 27250 | 27250 | 27150 | 867 |