33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 3 | 20240115 | 191600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20240115 | 191500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20240115 | 191400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20240115 | 191300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20240115 | 191200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20240115 | 191100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20240115 | 191000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20240115 | 190900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20240115 | 190800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20240115 | 190700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20240115 | 190600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20240115 | 190500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20240115 | 190400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20240115 | 190300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20240115 | 190200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20240115 | 190100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20240115 | 190000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20240115 | 185900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20240115 | 185800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20240115 | 185700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20240115 | 185600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20240115 | 185500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20240115 | 185400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20240115 | 185300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20240115 | 185200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20240115 | 185100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20240115 | 185000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20240115 | 184900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20240115 | 184800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20240115 | 184700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 33 | 20240115 | 184600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20240115 | 184500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20240115 | 184400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20240115 | 184300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20240115 | 184200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20240115 | 184100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20240115 | 184000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20240115 | 183900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20240115 | 183800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20240115 | 183700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20240115 | 183600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20240115 | 183500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20240115 | 183400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20240115 | 183300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20240115 | 183200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20240115 | 183100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20240115 | 183000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20240115 | 182900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20240115 | 182800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20240115 | 182700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20240115 | 182600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20240115 | 182500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20240115 | 182400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20240115 | 182300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20240115 | 182200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20240115 | 182100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20240115 | 182000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20240115 | 181900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20240115 | 181800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20240115 | 181700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 63 | 20240115 | 181600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20240115 | 181500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20240115 | 181400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20240115 | 181300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20240115 | 181200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20240115 | 181100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20240115 | 181000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20240115 | 180900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20240115 | 180800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20240115 | 180700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20240115 | 180600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20240115 | 180500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20240115 | 180400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20240115 | 180300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20240115 | 180200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20240115 | 180100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20240115 | 180000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20240115 | 175900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20240115 | 175800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20240115 | 175700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20240115 | 175600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20240115 | 175500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20240115 | 175400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20240115 | 175300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20240115 | 175200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20240115 | 175100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20240115 | 175000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20240115 | 174900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20240115 | 174800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20240115 | 174700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 93 | 20240115 | 174600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20240115 | 174500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20240115 | 174400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20240115 | 174300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20240115 | 174200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20240115 | 174100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20240115 | 174000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20240115 | 173900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20240115 | 173800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20240115 | 173700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20240115 | 173600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20240115 | 173500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20240115 | 173400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20240115 | 173300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20240115 | 173200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20240115 | 173100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20240115 | 173000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20240115 | 172900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20240115 | 172800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20240115 | 172700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20240115 | 172600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20240115 | 172500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20240115 | 172400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20240115 | 172300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20240115 | 172200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20240115 | 172100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20240115 | 172000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20240115 | 171900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20240115 | 171800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20240115 | 171700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 123 | 20240115 | 171600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20240115 | 171500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20240115 | 171400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20240115 | 171300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20240115 | 171200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20240115 | 171100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20240115 | 171000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20240115 | 170900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20240115 | 170800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20240115 | 170700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20240115 | 170600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20240115 | 170500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20240115 | 170400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20240115 | 170300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20240115 | 170200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20240115 | 170100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20240115 | 170000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20240115 | 165900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20240115 | 165800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20240115 | 165700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20240115 | 165600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20240115 | 165500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20240115 | 165400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20240115 | 165300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20240115 | 165200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20240115 | 165100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20240115 | 165000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20240115 | 164900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20240115 | 164800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20240115 | 164700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 153 | 20240115 | 164600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20240115 | 164500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20240115 | 164400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20240115 | 164300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20240115 | 164200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20240115 | 164100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20240115 | 164000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20240115 | 163900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20240115 | 163800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20240115 | 163700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20240115 | 163600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20240115 | 163500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20240115 | 163400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20240115 | 163300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20240115 | 163200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20240115 | 163100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20240115 | 163000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20240115 | 162900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20240115 | 162800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20240115 | 162700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20240115 | 162600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20240115 | 162500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20240115 | 162400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20240115 | 162300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20240115 | 162200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20240115 | 162100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20240115 | 162000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20240115 | 161900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20240115 | 161800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20240115 | 161700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 183 | 20240115 | 161600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20240115 | 161500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20240115 | 161400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20240115 | 161300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20240115 | 161200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20240115 | 161100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20240115 | 161000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20240115 | 160900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20240115 | 160800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20240115 | 160700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20240115 | 160600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20240115 | 160500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20240115 | 160400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20240115 | 160300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240115 | 160200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240115 | 160100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240115 | 160000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240115 | 155900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240115 | 155800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240115 | 155700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240115 | 155600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240115 | 155500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240115 | 155400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240115 | 155300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20240115 | 155200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20240115 | 155100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20240115 | 155000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20240115 | 154900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20240115 | 154800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20240115 | 154700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 213 | 20240115 | 154600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20240115 | 154500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20240115 | 154400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20240115 | 154300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20240115 | 154200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20240115 | 154100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20240115 | 154000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20240115 | 153900 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20240115 | 153800 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20240115 | 153700 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20240115 | 153600 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20240115 | 153500 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20240115 | 153400 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20240115 | 153300 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20240115 | 153200 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20240115 | 153100 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20240115 | 153000 | 8253277950 | 26500 | 26500 | 26500 | 26500 | 7125 |
| 230 | 20240115 | 152900 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240115 | 152800 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240115 | 152700 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20240115 | 152600 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20240115 | 152500 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20240115 | 152400 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20240115 | 152300 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20240115 | 152200 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20240115 | 152100 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20240115 | 152000 | 8064465450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20240115 | 151900 | 8064465450 | 26500 | 26500 | 26500 | 26450 | 1121 |
| 241 | 20240115 | 151800 | 8034804750 | 26500 | 26400 | 26500 | 26400 | 3913 |
| 242 | 20240115 | 151700 | 7931304550 | 26400 | 26450 | 26450 | 26400 | 571 |
| 243 | 20240115 | 151600 | 7916207550 | 26450 | 26450 | 26450 | 26400 | 539 |
| 244 | 20240115 | 151500 | 7901961900 | 26400 | 26400 | 26450 | 26400 | 1183 |
| 245 | 20240115 | 151400 | 7870705350 | 26400 | 26450 | 26450 | 26400 | 1432 |
| 246 | 20240115 | 151300 | 7832862800 | 26450 | 26500 | 26500 | 26400 | 4909 |
| 247 | 20240115 | 151200 | 7703019000 | 26500 | 26500 | 26500 | 26450 | 561 |
| 248 | 20240115 | 151100 | 7688154400 | 26450 | 26500 | 26500 | 26450 | 434 |
| 249 | 20240115 | 151000 | 7676653850 | 26500 | 26500 | 26550 | 26500 | 52 |
| 250 | 20240115 | 150900 | 7675274450 | 26500 | 26550 | 26550 | 26450 | 1505 |
| 251 | 20240115 | 150800 | 7635407800 | 26550 | 26550 | 26600 | 26500 | 111 |
| 252 | 20240115 | 150700 | 7632461300 | 26550 | 26500 | 26600 | 26500 | 454 |
| 253 | 20240115 | 150600 | 7620402700 | 26550 | 26500 | 26550 | 26500 | 343 |
| 254 | 20240115 | 150500 | 7611311250 | 26500 | 26500 | 26550 | 26450 | 268 |
| 255 | 20240115 | 150400 | 7604212050 | 26500 | 26450 | 26500 | 26450 | 755 |
| 256 | 20240115 | 150300 | 7584228200 | 26450 | 26450 | 26450 | 26450 | 605 |
| 257 | 20240115 | 150200 | 7568225950 | 26450 | 26450 | 26450 | 26450 | 2935 |
| 258 | 20240115 | 150100 | 7490595200 | 26450 | 26450 | 26500 | 26450 | 694 |
| 259 | 20240115 | 150000 | 7472235200 | 26500 | 26500 | 26500 | 26450 | 227 |
| 260 | 20240115 | 145900 | 7466220850 | 26500 | 26500 | 26500 | 26500 | 132 |
| 261 | 20240115 | 145800 | 7462722850 | 26550 | 26500 | 26550 | 26500 | 188 |
| 262 | 20240115 | 145700 | 7457740600 | 26500 | 26500 | 26500 | 26500 | 123 |
| 263 | 20240115 | 145600 | 7454481100 | 26500 | 26500 | 26550 | 26500 | 1198 |
| 264 | 20240115 | 145500 | 7422682350 | 26450 | 26500 | 26500 | 26450 | 95 |
| 265 | 20240115 | 145400 | 7420166200 | 26500 | 26450 | 26500 | 26450 | 3216 |
| 266 | 20240115 | 145300 | 7335075700 | 26450 | 26450 | 26500 | 26450 | 806 |
| 267 | 20240115 | 145200 | 7313721950 | 26450 | 26500 | 26500 | 26450 | 734 |
| 268 | 20240115 | 145100 | 7294286800 | 26450 | 26450 | 26500 | 26450 | 560 |
| 269 | 20240115 | 145000 | 7279465200 | 26450 | 26400 | 26450 | 26400 | 367 |
| 270 | 20240115 | 144900 | 7269761750 | 26400 | 26450 | 26450 | 26400 | 2217 |
| 271 | 20240115 | 144800 | 7211124300 | 26450 | 26450 | 26500 | 26450 | 1400 |
| 272 | 20240115 | 144700 | 7174093750 | 26450 | 26450 | 26450 | 26450 | 585 |
| 273 | 20240115 | 144600 | 7158620500 | 26450 | 26450 | 26450 | 26450 | 445 |
| 274 | 20240115 | 144500 | 7146850250 | 26450 | 26450 | 26500 | 26450 | 210 |
| 275 | 20240115 | 144400 | 7141295700 | 26450 | 26450 | 26500 | 26450 | 564 |
| 276 | 20240115 | 144300 | 7126362900 | 26450 | 26450 | 26450 | 26450 | 331 |
| 277 | 20240115 | 144200 | 7117607950 | 26450 | 26450 | 26500 | 26450 | 890 |
| 278 | 20240115 | 144100 | 7094066150 | 26500 | 26450 | 26500 | 26450 | 458 |
| 279 | 20240115 | 144000 | 7081939200 | 26450 | 26450 | 26500 | 26450 | 59 |
| 280 | 20240115 | 143900 | 7080378600 | 26450 | 26450 | 26450 | 26450 | 161 |
| 281 | 20240115 | 143800 | 7076120150 | 26450 | 26450 | 26500 | 26450 | 423 |
| 282 | 20240115 | 143700 | 7064931700 | 26450 | 26450 | 26500 | 26450 | 68 |
| 283 | 20240115 | 143600 | 7063133050 | 26450 | 26400 | 26450 | 26400 | 2270 |
| 284 | 20240115 | 143500 | 7003190500 | 26400 | 26450 | 26500 | 26400 | 2596 |
| 285 | 20240115 | 143400 | 6934526650 | 26450 | 26450 | 26450 | 26450 | 581 |
| 286 | 20240115 | 143300 | 6919159200 | 26500 | 26450 | 26500 | 26450 | 256 |
| 287 | 20240115 | 143200 | 6912384350 | 26450 | 26450 | 26500 | 26450 | 133 |
| 288 | 20240115 | 143100 | 6908866450 | 26450 | 26450 | 26500 | 26450 | 2517 |
| 289 | 20240115 | 143000 | 6842236250 | 26450 | 26450 | 26500 | 26450 | 318 |
| 290 | 20240115 | 142900 | 6833819950 | 26450 | 26500 | 26500 | 26450 | 580 |
| 291 | 20240115 | 142800 | 6818460150 | 26450 | 26450 | 26500 | 26450 | 1145 |
| 292 | 20240115 | 142700 | 6788170400 | 26450 | 26450 | 26450 | 26450 | 266 |
| 293 | 20240115 | 142600 | 6781134700 | 26450 | 26450 | 26500 | 26450 | 412 |
| 294 | 20240115 | 142500 | 6770222050 | 26500 | 26450 | 26500 | 26450 | 1025 |
| 295 | 20240115 | 142400 | 6743095550 | 26450 | 26450 | 26450 | 26450 | 1074 |
| 296 | 20240115 | 142300 | 6714688250 | 26500 | 26450 | 26500 | 26450 | 1414 |
| 297 | 20240115 | 142200 | 6677286200 | 26450 | 26450 | 26500 | 26450 | 81 |
| 298 | 20240115 | 142100 | 6675143450 | 26450 | 26450 | 26500 | 26450 | 562 |
| 299 | 20240115 | 142000 | 6660265650 | 26450 | 26450 | 26450 | 26450 | 853 |
| 300 | 20240115 | 141900 | 6637703800 | 26450 | 26450 | 26500 | 26450 | 1537 |
| 301 | 20240115 | 141800 | 6597048700 | 26450 | 26450 | 26500 | 26450 | 555 |
| 302 | 20240115 | 141700 | 6582367450 | 26450 | 26450 | 26500 | 26450 | 295 |
| 303 | 20240115 | 141600 | 6574551650 | 26450 | 26500 | 26500 | 26450 | 214 |
| 304 | 20240115 | 141500 | 6568888500 | 26450 | 26500 | 26500 | 26450 | 1481 |
| 305 | 20240115 | 141400 | 6529644950 | 26500 | 26500 | 26550 | 26500 | 70 |
| 306 | 20240115 | 141300 | 6527789900 | 26500 | 26450 | 26500 | 26450 | 332 |
| 307 | 20240115 | 141200 | 6518992350 | 26500 | 26450 | 26500 | 26450 | 306 |
| 308 | 20240115 | 141100 | 6510887200 | 26450 | 26550 | 26550 | 26450 | 277 |
| 309 | 20240115 | 141000 | 6503547650 | 26500 | 26450 | 26500 | 26450 | 1550 |
| 310 | 20240115 | 140900 | 6462477050 | 26450 | 26450 | 26500 | 26450 | 760 |
| 311 | 20240115 | 140800 | 6442356850 | 26450 | 26450 | 26500 | 26450 | 120 |
| 312 | 20240115 | 140700 | 6439182800 | 26450 | 26450 | 26500 | 26450 | 282 |
| 313 | 20240115 | 140600 | 6431717300 | 26450 | 26450 | 26500 | 26450 | 401 |
| 314 | 20240115 | 140500 | 6421108250 | 26450 | 26500 | 26500 | 26450 | 172 |
| 315 | 20240115 | 140400 | 6416555250 | 26500 | 26450 | 26500 | 26450 | 506 |
| 316 | 20240115 | 140300 | 6403158600 | 26450 | 26450 | 26500 | 26400 | 2254 |
| 317 | 20240115 | 140200 | 6343540800 | 26400 | 26450 | 26450 | 26400 | 1082 |
| 318 | 20240115 | 140100 | 6314930400 | 26450 | 26450 | 26450 | 26450 | 289 |
| 319 | 20240115 | 140000 | 6307286350 | 26450 | 26450 | 26500 | 26450 | 664 |
| 320 | 20240115 | 135900 | 6289693650 | 26450 | 26450 | 26500 | 26450 | 88 |
| 321 | 20240115 | 135800 | 6287365950 | 26450 | 26400 | 26450 | 26400 | 651 |
| 322 | 20240115 | 135700 | 6270147650 | 26400 | 26400 | 26450 | 26400 | 1017 |
| 323 | 20240115 | 135600 | 6243277500 | 26450 | 26450 | 26450 | 26400 | 361 |
| 324 | 20240115 | 135500 | 6233743750 | 26450 | 26400 | 26500 | 26400 | 3109 |
| 325 | 20240115 | 135400 | 6151510500 | 26450 | 26400 | 26450 | 26400 | 484 |
| 326 | 20240115 | 135300 | 6138711000 | 26400 | 26450 | 26450 | 26400 | 3505 |
| 327 | 20240115 | 135200 | 6046011450 | 26500 | 26500 | 26500 | 26450 | 77 |
| 328 | 20240115 | 135100 | 6043971900 | 26500 | 26500 | 26500 | 26450 | 193 |
| 329 | 20240115 | 135000 | 6038858950 | 26500 | 26500 | 26500 | 26450 | 86 |
| 330 | 20240115 | 134900 | 6036581750 | 26450 | 26450 | 26500 | 26400 | 495 |
| 331 | 20240115 | 134800 | 6023496700 | 26450 | 26450 | 26450 | 26400 | 1165 |
| 332 | 20240115 | 134700 | 5992735450 | 26400 | 26450 | 26500 | 26400 | 1534 |
| 333 | 20240115 | 134600 | 5952169250 | 26450 | 26500 | 26500 | 26450 | 308 |
| 334 | 20240115 | 134500 | 5944021950 | 26500 | 26500 | 26500 | 26450 | 293 |
| 335 | 20240115 | 134400 | 5936267100 | 26500 | 26500 | 26550 | 26500 | 1063 |
| 336 | 20240115 | 134300 | 5908097500 | 26500 | 26500 | 26550 | 26500 | 77 |
| 337 | 20240115 | 134200 | 5906054650 | 26500 | 26550 | 26550 | 26500 | 257 |
| 338 | 20240115 | 134100 | 5899231350 | 26550 | 26600 | 26650 | 26550 | 276 |
| 339 | 20240115 | 134000 | 5891889700 | 26600 | 26600 | 26650 | 26600 | 70 |
| 340 | 20240115 | 133900 | 5890027450 | 26600 | 26600 | 26650 | 26600 | 38 |
| 341 | 20240115 | 133800 | 5889015600 | 26600 | 26600 | 26650 | 26600 | 454 |
| 342 | 20240115 | 133700 | 5876937200 | 26600 | 26600 | 26650 | 26600 | 232 |
| 343 | 20240115 | 133600 | 5870763500 | 26650 | 26650 | 26650 | 26600 | 101 |
| 344 | 20240115 | 133500 | 5868074150 | 26650 | 26600 | 26650 | 26600 | 27 |
| 345 | 20240115 | 133400 | 5867355400 | 26600 | 26600 | 26650 | 26600 | 66 |
| 346 | 20240115 | 133300 | 5865599000 | 26650 | 26650 | 26700 | 26600 | 340 |
| 347 | 20240115 | 133200 | 5856538100 | 26600 | 26650 | 26650 | 26600 | 33 |
| 348 | 20240115 | 133100 | 5855659750 | 26600 | 26500 | 26600 | 26500 | 1455 |
| 349 | 20240115 | 133000 | 5817024200 | 26500 | 26500 | 26550 | 26500 | 752 |
| 350 | 20240115 | 132900 | 5797061350 | 26500 | 26500 | 26500 | 26500 | 262 |
| 351 | 20240115 | 132800 | 5790118350 | 26500 | 26500 | 26500 | 26450 | 486 |
| 352 | 20240115 | 132700 | 5777241000 | 26450 | 26450 | 26500 | 26450 | 264 |
| 353 | 20240115 | 132600 | 5770252050 | 26450 | 26500 | 26500 | 26450 | 174 |
| 354 | 20240115 | 132500 | 5765648300 | 26500 | 26500 | 26500 | 26500 | 266 |
| 355 | 20240115 | 132400 | 5758599300 | 26500 | 26500 | 26550 | 26500 | 255 |
| 356 | 20240115 | 132300 | 5751840850 | 26500 | 26500 | 26550 | 26500 | 73 |
| 357 | 20240115 | 132200 | 5749906100 | 26500 | 26500 | 26550 | 26500 | 193 |
| 358 | 20240115 | 132100 | 5744788650 | 26500 | 26500 | 26550 | 26500 | 30 |
| 359 | 20240115 | 132000 | 5743993600 | 26500 | 26500 | 26550 | 26500 | 128 |
| 360 | 20240115 | 131900 | 5740601100 | 26500 | 26550 | 26550 | 26500 | 49 |
| 361 | 20240115 | 131800 | 5739302550 | 26500 | 26500 | 26550 | 26500 | 231 |
| 362 | 20240115 | 131700 | 5733172050 | 26500 | 26450 | 26550 | 26450 | 586 |
| 363 | 20240115 | 131600 | 5717625250 | 26450 | 26500 | 26550 | 26450 | 1094 |
| 364 | 20240115 | 131500 | 5688674600 | 26500 | 26500 | 26550 | 26450 | 3101 |
| 365 | 20240115 | 131400 | 5606491400 | 26500 | 26550 | 26550 | 26500 | 451 |
| 366 | 20240115 | 131300 | 5594519250 | 26550 | 26600 | 26600 | 26550 | 311 |
| 367 | 20240115 | 131200 | 5586262050 | 26600 | 26450 | 26600 | 26450 | 1576 |
| 368 | 20240115 | 131100 | 5544482700 | 26450 | 26450 | 26500 | 26450 | 802 |
| 369 | 20240115 | 131000 | 5523260050 | 26450 | 26500 | 26500 | 26450 | 255 |
| 370 | 20240115 | 130900 | 5516515200 | 26450 | 26450 | 26500 | 26450 | 72 |
| 371 | 20240115 | 130800 | 5514609200 | 26450 | 26500 | 26500 | 26450 | 265 |
| 372 | 20240115 | 130700 | 5507593350 | 26500 | 26500 | 26500 | 26450 | 297 |
| 373 | 20240115 | 130600 | 5499734600 | 26500 | 26450 | 26500 | 26450 | 97 |
| 374 | 20240115 | 130500 | 5497168150 | 26450 | 26450 | 26500 | 26450 | 195 |
| 375 | 20240115 | 130400 | 5492002000 | 26450 | 26450 | 26500 | 26450 | 187 |
| 376 | 20240115 | 130300 | 5487055600 | 26500 | 26500 | 26500 | 26450 | 967 |
| 377 | 20240115 | 130200 | 5461478050 | 26500 | 26450 | 26500 | 26450 | 1079 |
| 378 | 20240115 | 130100 | 5432934400 | 26500 | 26500 | 26500 | 26450 | 540 |
| 379 | 20240115 | 130000 | 5418624900 | 26450 | 26500 | 26500 | 26450 | 624 |
| 380 | 20240115 | 125900 | 5402094750 | 26500 | 26500 | 26550 | 26500 | 1211 |
| 381 | 20240115 | 125800 | 5370003050 | 26500 | 26500 | 26550 | 26450 | 636 |
| 382 | 20240115 | 125700 | 5353143100 | 26500 | 26450 | 26550 | 26450 | 431 |
| 383 | 20240115 | 125600 | 5341719950 | 26500 | 26400 | 26500 | 26400 | 2932 |
| 384 | 20240115 | 125500 | 5264191000 | 26350 | 26400 | 26400 | 26350 | 1417 |
| 385 | 20240115 | 125400 | 5226785600 | 26400 | 26500 | 26500 | 26350 | 1232 |
| 386 | 20240115 | 125300 | 5194258400 | 26500 | 26550 | 26550 | 26350 | 9304 |
| 387 | 20240115 | 125200 | 4948417100 | 26500 | 26500 | 26550 | 26500 | 102 |
| 388 | 20240115 | 125100 | 4945711350 | 26500 | 26550 | 26550 | 26500 | 517 |
| 389 | 20240115 | 125000 | 4931999350 | 26550 | 26550 | 26600 | 26500 | 1085 |
| 390 | 20240115 | 124900 | 4903191950 | 26600 | 26550 | 26600 | 26500 | 341 |
| 391 | 20240115 | 124800 | 4894138900 | 26550 | 26550 | 26600 | 26550 | 240 |
| 392 | 20240115 | 124700 | 4887766850 | 26550 | 26500 | 26600 | 26500 | 982 |
| 393 | 20240115 | 124600 | 4861698550 | 26500 | 26550 | 26600 | 26500 | 554 |
| 394 | 20240115 | 124500 | 4846990500 | 26600 | 26550 | 26600 | 26500 | 3065 |
| 395 | 20240115 | 124400 | 4765600400 | 26550 | 26550 | 26600 | 26550 | 174 |
| 396 | 20240115 | 124300 | 4760974350 | 26600 | 26600 | 26600 | 26550 | 393 |
| 397 | 20240115 | 124200 | 4750522250 | 26550 | 26550 | 26600 | 26500 | 1080 |
| 398 | 20240115 | 124100 | 4721848500 | 26550 | 26650 | 26650 | 26550 | 1675 |
| 399 | 20240115 | 124000 | 4677357000 | 26600 | 26600 | 26650 | 26600 | 657 |
| 400 | 20240115 | 123900 | 4659880750 | 26600 | 26650 | 26650 | 26600 | 974 |
| 401 | 20240115 | 123800 | 4633924650 | 26600 | 26600 | 26650 | 26600 | 402 |
| 402 | 20240115 | 123700 | 4623212650 | 26600 | 26600 | 26650 | 26600 | 197 |
| 403 | 20240115 | 123600 | 4617970750 | 26600 | 26550 | 26650 | 26550 | 317 |
| 404 | 20240115 | 123500 | 4609538950 | 26600 | 26600 | 26600 | 26550 | 127 |
| 405 | 20240115 | 123400 | 4606162050 | 26550 | 26550 | 26600 | 26500 | 2169 |
| 406 | 20240115 | 123300 | 4548499600 | 26500 | 26500 | 26550 | 26500 | 137 |
| 407 | 20240115 | 123200 | 4544867200 | 26500 | 26550 | 26550 | 26500 | 999 |
| 408 | 20240115 | 123100 | 4518378100 | 26500 | 26550 | 26550 | 26500 | 1322 |
| 409 | 20240115 | 123000 | 4483292350 | 26550 | 26550 | 26600 | 26550 | 346 |
| 410 | 20240115 | 122900 | 4474100550 | 26550 | 26600 | 26600 | 26550 | 1147 |
| 411 | 20240115 | 122800 | 4443643450 | 26600 | 26600 | 26600 | 26550 | 1249 |
| 412 | 20240115 | 122700 | 4410433450 | 26600 | 26650 | 26650 | 26550 | 2238 |
| 413 | 20240115 | 122600 | 4350973550 | 26600 | 26600 | 26650 | 26600 | 449 |
| 414 | 20240115 | 122500 | 4339029950 | 26650 | 26650 | 26650 | 26600 | 598 |
| 415 | 20240115 | 122400 | 4323122900 | 26600 | 26600 | 26650 | 26600 | 547 |
| 416 | 20240115 | 122300 | 4308572650 | 26600 | 26600 | 26650 | 26600 | 189 |
| 417 | 20240115 | 122200 | 4303544900 | 26650 | 26600 | 26650 | 26600 | 33 |
| 418 | 20240115 | 122100 | 4302666950 | 26650 | 26650 | 26700 | 26650 | 765 |
| 419 | 20240115 | 122000 | 4282279550 | 26650 | 26650 | 26700 | 26600 | 307 |
| 420 | 20240115 | 121900 | 4274101300 | 26600 | 26600 | 26650 | 26600 | 610 |
| 421 | 20240115 | 121800 | 4257859550 | 26600 | 26600 | 26650 | 26600 | 1183 |
| 422 | 20240115 | 121700 | 4226364200 | 26600 | 26650 | 26650 | 26600 | 4092 |
| 423 | 20240115 | 121600 | 4117488050 | 26650 | 26650 | 26700 | 26600 | 958 |
| 424 | 20240115 | 121500 | 4091985950 | 26650 | 26650 | 26650 | 26600 | 3071 |
| 425 | 20240115 | 121400 | 4010192850 | 26650 | 26650 | 26700 | 26650 | 1358 |
| 426 | 20240115 | 121300 | 3974001950 | 26650 | 26700 | 26700 | 26650 | 2000 |
| 427 | 20240115 | 121200 | 3920657200 | 26700 | 26700 | 26750 | 26700 | 306 |
| 428 | 20240115 | 121100 | 3912484800 | 26700 | 26700 | 26750 | 26700 | 2278 |
| 429 | 20240115 | 121000 | 3851627050 | 26700 | 26750 | 26750 | 26700 | 954 |
| 430 | 20240115 | 120900 | 3826118150 | 26750 | 26750 | 26800 | 26700 | 605 |
| 431 | 20240115 | 120800 | 3809942300 | 26750 | 26750 | 26750 | 26700 | 551 |
| 432 | 20240115 | 120700 | 3795203200 | 26750 | 26800 | 26800 | 26700 | 2540 |
| 433 | 20240115 | 120600 | 3727288350 | 26800 | 26750 | 26800 | 26750 | 795 |
| 434 | 20240115 | 120500 | 3705984750 | 26750 | 26850 | 26850 | 26750 | 2032 |
| 435 | 20240115 | 120400 | 3651538600 | 26800 | 26850 | 26850 | 26800 | 1263 |
| 436 | 20240115 | 120300 | 3617677600 | 26850 | 26850 | 26850 | 26800 | 1407 |
| 437 | 20240115 | 120200 | 3579907300 | 26800 | 26850 | 26850 | 26800 | 2371 |
| 438 | 20240115 | 120100 | 3516248000 | 26900 | 26850 | 26900 | 26850 | 403 |
| 439 | 20240115 | 120000 | 3505426300 | 26850 | 26900 | 26900 | 26850 | 1862 |
| 440 | 20240115 | 115900 | 3455420600 | 26900 | 26900 | 26900 | 26850 | 1497 |
| 441 | 20240115 | 115800 | 3415153000 | 26950 | 26950 | 26950 | 26900 | 1038 |
| 442 | 20240115 | 115700 | 3387195050 | 26950 | 26950 | 26950 | 26950 | 335 |
| 443 | 20240115 | 115600 | 3378166800 | 26950 | 26950 | 26950 | 26950 | 192 |
| 444 | 20240115 | 115500 | 3372992400 | 26950 | 26950 | 26950 | 26950 | 137 |
| 445 | 20240115 | 115400 | 3369300250 | 27000 | 27000 | 27000 | 26950 | 38 |
| 446 | 20240115 | 115300 | 3368275400 | 27000 | 27000 | 27000 | 26950 | 1185 |
| 447 | 20240115 | 115200 | 3336306400 | 27000 | 26950 | 27000 | 26950 | 171 |
| 448 | 20240115 | 115100 | 3331697400 | 26950 | 26950 | 27000 | 26950 | 103 |
| 449 | 20240115 | 115000 | 3328921150 | 26950 | 26950 | 27000 | 26950 | 72 |
| 450 | 20240115 | 114900 | 3326978450 | 26950 | 27000 | 27050 | 26950 | 862 |
| 451 | 20240115 | 114800 | 3303710400 | 27000 | 27000 | 27050 | 27000 | 43 |
| 452 | 20240115 | 114700 | 3302549350 | 27000 | 27050 | 27100 | 27000 | 81 |
| 453 | 20240115 | 114600 | 3300357950 | 27050 | 27100 | 27100 | 27050 | 219 |
| 454 | 20240115 | 114500 | 3294423250 | 27200 | 27000 | 27200 | 27000 | 702 |
| 455 | 20240115 | 114400 | 3275385300 | 27000 | 26900 | 27050 | 26900 | 1216 |
| 456 | 20240115 | 114300 | 3242562400 | 26950 | 26900 | 26950 | 26900 | 640 |
| 457 | 20240115 | 114200 | 3225330800 | 26900 | 26900 | 26950 | 26900 | 950 |
| 458 | 20240115 | 114100 | 3199771800 | 26900 | 26900 | 26950 | 26900 | 767 |
| 459 | 20240115 | 114000 | 3179135750 | 26900 | 26900 | 26950 | 26900 | 1749 |
| 460 | 20240115 | 113900 | 3132080550 | 26900 | 26950 | 27000 | 26900 | 4475 |
| 461 | 20240115 | 113800 | 3011486300 | 27000 | 27050 | 27050 | 26950 | 1078 |
| 462 | 20240115 | 113700 | 2982390400 | 27000 | 27000 | 27050 | 27000 | 318 |
| 463 | 20240115 | 113600 | 2973804350 | 27000 | 27000 | 27050 | 27000 | 686 |
| 464 | 20240115 | 113500 | 2955276700 | 27000 | 27000 | 27100 | 27000 | 1290 |
| 465 | 20240115 | 113400 | 2920446100 | 27100 | 27100 | 27100 | 27000 | 781 |
| 466 | 20240115 | 113300 | 2899328500 | 27100 | 27000 | 27100 | 27000 | 293 |
| 467 | 20240115 | 113200 | 2891402200 | 27050 | 27050 | 27050 | 27000 | 1008 |
| 468 | 20240115 | 113100 | 2864181850 | 27050 | 27050 | 27100 | 27000 | 805 |
| 469 | 20240115 | 113000 | 2842419150 | 27050 | 27050 | 27050 | 27050 | 475 |
| 470 | 20240115 | 112900 | 2829570400 | 27050 | 27100 | 27150 | 27000 | 6166 |
| 471 | 20240115 | 112800 | 2662609400 | 27100 | 27150 | 27150 | 27100 | 547 |
| 472 | 20240115 | 112700 | 2647782000 | 27100 | 27150 | 27150 | 27100 | 601 |
| 473 | 20240115 | 112600 | 2631474200 | 27100 | 27150 | 27150 | 27100 | 752 |
| 474 | 20240115 | 112500 | 2611062400 | 27200 | 27100 | 27200 | 27100 | 2039 |
| 475 | 20240115 | 112400 | 2555788000 | 27150 | 27200 | 27200 | 27100 | 2035 |
| 476 | 20240115 | 112300 | 2500540650 | 27200 | 27200 | 27200 | 27200 | 1382 |
| 477 | 20240115 | 112200 | 2462950250 | 27200 | 27200 | 27250 | 27200 | 410 |
| 478 | 20240115 | 112100 | 2451790600 | 27200 | 27250 | 27250 | 27200 | 377 |
| 479 | 20240115 | 112000 | 2441525600 | 27250 | 27200 | 27250 | 27200 | 162 |
| 480 | 20240115 | 111900 | 2437114250 | 27200 | 27250 | 27250 | 27200 | 266 |
| 481 | 20240115 | 111800 | 2429866200 | 27250 | 27300 | 27300 | 27200 | 628 |
| 482 | 20240115 | 111700 | 2412753400 | 27250 | 27250 | 27250 | 27250 | 624 |
| 483 | 20240115 | 111600 | 2395749400 | 27300 | 27250 | 27300 | 27250 | 609 |
| 484 | 20240115 | 111500 | 2379153900 | 27300 | 27300 | 27300 | 27250 | 1512 |
| 485 | 20240115 | 111400 | 2337877500 | 27350 | 27300 | 27350 | 27300 | 350 |
| 486 | 20240115 | 111300 | 2328322100 | 27350 | 27300 | 27350 | 27300 | 55 |
| 487 | 20240115 | 111200 | 2326820500 | 27300 | 27300 | 27300 | 27300 | 122 |
| 488 | 20240115 | 111100 | 2323489900 | 27300 | 27350 | 27400 | 27300 | 194 |
| 489 | 20240115 | 111000 | 2318185950 | 27400 | 27350 | 27400 | 27350 | 202 |
| 490 | 20240115 | 110900 | 2312661200 | 27350 | 27350 | 27400 | 27350 | 218 |
| 491 | 20240115 | 110800 | 2306698850 | 27400 | 27350 | 27400 | 27350 | 58 |
| 492 | 20240115 | 110700 | 2305112400 | 27350 | 27350 | 27400 | 27350 | 512 |
| 493 | 20240115 | 110600 | 2291109150 | 27350 | 27350 | 27350 | 27350 | 27 |
| 494 | 20240115 | 110500 | 2290370700 | 27350 | 27350 | 27400 | 27350 | 51 |
| 495 | 20240115 | 110400 | 2288975550 | 27400 | 27350 | 27400 | 27350 | 71 |
| 496 | 20240115 | 110300 | 2287033450 | 27300 | 27350 | 27350 | 27300 | 218 |
| 497 | 20240115 | 110200 | 2281072100 | 27350 | 27350 | 27400 | 27350 | 71 |
| 498 | 20240115 | 110100 | 2279130200 | 27350 | 27350 | 27350 | 27350 | 64 |
| 499 | 20240115 | 110000 | 2277379800 | 27350 | 27350 | 27350 | 27300 | 446 |
| 500 | 20240115 | 105900 | 2265182800 | 27300 | 27300 | 27350 | 27300 | 366 |
| 501 | 20240115 | 105800 | 2255176000 | 27300 | 27300 | 27350 | 27300 | 400 |
| 502 | 20240115 | 105700 | 2244255900 | 27300 | 27300 | 27350 | 27300 | 2608 |
| 503 | 20240115 | 105600 | 2173054550 | 27350 | 27350 | 27350 | 27300 | 820 |
| 504 | 20240115 | 105500 | 2150655150 | 27350 | 27300 | 27350 | 27300 | 217 |
| 505 | 20240115 | 105400 | 2144721650 | 27300 | 27350 | 27350 | 27300 | 257 |
| 506 | 20240115 | 105300 | 2137693400 | 27350 | 27300 | 27350 | 27300 | 64 |
| 507 | 20240115 | 105200 | 2135944200 | 27300 | 27300 | 27350 | 27300 | 48 |
| 508 | 20240115 | 105100 | 2134632600 | 27350 | 27350 | 27350 | 27300 | 215 |
| 509 | 20240115 | 105000 | 2128757900 | 27350 | 27400 | 27450 | 27350 | 148 |
| 510 | 20240115 | 104900 | 2124707250 | 27400 | 27400 | 27400 | 27350 | 142 |
| 511 | 20240115 | 104800 | 2120818450 | 27350 | 27300 | 27350 | 27300 | 587 |
| 512 | 20240115 | 104700 | 2104771750 | 27350 | 27300 | 27350 | 27300 | 387 |
| 513 | 20240115 | 104600 | 2094201600 | 27300 | 27350 | 27350 | 27300 | 190 |
| 514 | 20240115 | 104500 | 2089011400 | 27300 | 27300 | 27350 | 27300 | 242 |
| 515 | 20240115 | 104400 | 2082403700 | 27300 | 27300 | 27350 | 27300 | 426 |
| 516 | 20240115 | 104300 | 2070773650 | 27300 | 27300 | 27350 | 27300 | 127 |
| 517 | 20240115 | 104200 | 2067306450 | 27300 | 27350 | 27350 | 27300 | 719 |
| 518 | 20240115 | 104100 | 2047643650 | 27350 | 27350 | 27400 | 27350 | 95 |
| 519 | 20240115 | 104000 | 2045043200 | 27350 | 27400 | 27400 | 27350 | 119 |
| 520 | 20240115 | 103900 | 2041788000 | 27350 | 27400 | 27400 | 27350 | 176 |
| 521 | 20240115 | 103800 | 2036969050 | 27400 | 27400 | 27400 | 27400 | 76 |
| 522 | 20240115 | 103700 | 2034886650 | 27400 | 27400 | 27450 | 27400 | 48 |
| 523 | 20240115 | 103600 | 2033570900 | 27400 | 27350 | 27400 | 27350 | 93 |
| 524 | 20240115 | 103500 | 2031023300 | 27350 | 27400 | 27400 | 27350 | 293 |
| 525 | 20240115 | 103400 | 2022997700 | 27350 | 27350 | 27400 | 27350 | 139 |
| 526 | 20240115 | 103300 | 2019192450 | 27350 | 27350 | 27400 | 27350 | 196 |
| 527 | 20240115 | 103200 | 2013830850 | 27350 | 27350 | 27400 | 27300 | 436 |
| 528 | 20240115 | 103100 | 2001907250 | 27350 | 27400 | 27400 | 27350 | 794 |
| 529 | 20240115 | 103000 | 1980179100 | 27400 | 27450 | 27450 | 27350 | 3523 |
| 530 | 20240115 | 102900 | 1883649550 | 27400 | 27400 | 27400 | 27400 | 182 |
| 531 | 20240115 | 102800 | 1878662750 | 27450 | 27450 | 27450 | 27400 | 1340 |
| 532 | 20240115 | 102700 | 1841881050 | 27450 | 27500 | 27500 | 27450 | 227 |
| 533 | 20240115 | 102600 | 1835648050 | 27450 | 27500 | 27500 | 27450 | 265 |
| 534 | 20240115 | 102500 | 1828373750 | 27450 | 27500 | 27500 | 27450 | 185 |
| 535 | 20240115 | 102400 | 1823289800 | 27450 | 27450 | 27500 | 27450 | 143 |
| 536 | 20240115 | 102300 | 1819363750 | 27450 | 27500 | 27650 | 27450 | 118 |
| 537 | 20240115 | 102200 | 1816117000 | 27500 | 27500 | 27750 | 27500 | 747 |
| 538 | 20240115 | 102100 | 1795534700 | 27500 | 27550 | 27650 | 27500 | 568 |
| 539 | 20240115 | 102000 | 1779873450 | 27500 | 27550 | 27550 | 27500 | 825 |
| 540 | 20240115 | 101900 | 1757185450 | 27500 | 27550 | 27550 | 27500 | 157 |
| 541 | 20240115 | 101800 | 1752860550 | 27550 | 27550 | 27550 | 27550 | 763 |
| 542 | 20240115 | 101700 | 1731839900 | 27550 | 27550 | 27600 | 27550 | 65 |
| 543 | 20240115 | 101600 | 1730049100 | 27550 | 27550 | 27550 | 27550 | 706 |
| 544 | 20240115 | 101500 | 1710598800 | 27600 | 27650 | 27650 | 27550 | 236 |
| 545 | 20240115 | 101400 | 1704093550 | 27600 | 27600 | 27600 | 27600 | 294 |
| 546 | 20240115 | 101300 | 1695979150 | 27600 | 27600 | 27600 | 27600 | 579 |
| 547 | 20240115 | 101200 | 1679998750 | 27600 | 27600 | 27600 | 27550 | 478 |
| 548 | 20240115 | 101100 | 1666811750 | 27600 | 27600 | 27650 | 27600 | 286 |
| 549 | 20240115 | 101000 | 1658916700 | 27600 | 27600 | 27700 | 27600 | 127 |
| 550 | 20240115 | 100900 | 1655408350 | 27600 | 27600 | 27600 | 27600 | 812 |
| 551 | 20240115 | 100800 | 1632997150 | 27600 | 27600 | 27650 | 27600 | 808 |
| 552 | 20240115 | 100700 | 1610696250 | 27600 | 27650 | 27700 | 27600 | 504 |
| 553 | 20240115 | 100600 | 1596770500 | 27650 | 27600 | 27700 | 27600 | 137 |
| 554 | 20240115 | 100500 | 1592982900 | 27650 | 27600 | 27650 | 27600 | 547 |
| 555 | 20240115 | 100400 | 1577880650 | 27600 | 27650 | 27650 | 27600 | 894 |
| 556 | 20240115 | 100300 | 1553195950 | 27600 | 27650 | 27650 | 27600 | 127 |
| 557 | 20240115 | 100200 | 1549690150 | 27650 | 27650 | 27650 | 27600 | 153 |
| 558 | 20240115 | 100100 | 1545460250 | 27650 | 27650 | 27700 | 27650 | 599 |
| 559 | 20240115 | 100000 | 1528893750 | 27650 | 27650 | 27700 | 27650 | 58 |
| 560 | 20240115 | 095900 | 1527290000 | 27650 | 27650 | 27650 | 27650 | 92 |
| 561 | 20240115 | 095800 | 1524746200 | 27700 | 27650 | 27700 | 27650 | 326 |
| 562 | 20240115 | 095700 | 1515726700 | 27700 | 27700 | 27700 | 27650 | 431 |
| 563 | 20240115 | 095600 | 1503804950 | 27700 | 27650 | 27750 | 27650 | 212 |
| 564 | 20240115 | 095500 | 1497934050 | 27650 | 27650 | 27700 | 27650 | 261 |
| 565 | 20240115 | 095400 | 1490717300 | 27650 | 27700 | 27700 | 27650 | 320 |
| 566 | 20240115 | 095300 | 1481863800 | 27700 | 27800 | 27850 | 27650 | 268 |
| 567 | 20240115 | 095200 | 1474422800 | 27800 | 27650 | 27800 | 27650 | 301 |
| 568 | 20240115 | 095100 | 1466068050 | 27650 | 27650 | 27700 | 27650 | 86 |
| 569 | 20240115 | 095000 | 1463689750 | 27650 | 27650 | 27700 | 27650 | 649 |
| 570 | 20240115 | 094900 | 1445735400 | 27650 | 27650 | 27700 | 27650 | 181 |
| 571 | 20240115 | 094800 | 1440727750 | 27650 | 27650 | 27650 | 27650 | 82 |
| 572 | 20240115 | 094700 | 1438460450 | 27650 | 27650 | 27700 | 27650 | 130 |
| 573 | 20240115 | 094600 | 1434865850 | 27650 | 27650 | 27650 | 27650 | 383 |
| 574 | 20240115 | 094500 | 1424275900 | 27650 | 27650 | 27700 | 27600 | 174 |
| 575 | 20240115 | 094400 | 1419464950 | 27650 | 27650 | 27650 | 27650 | 75 |
| 576 | 20240115 | 094300 | 1417391200 | 27650 | 27650 | 27650 | 27650 | 321 |
| 577 | 20240115 | 094200 | 1408515550 | 27650 | 27650 | 27700 | 27650 | 502 |
| 578 | 20240115 | 094100 | 1394630050 | 27650 | 27650 | 27700 | 27650 | 668 |
| 579 | 20240115 | 094000 | 1376154250 | 27650 | 27650 | 27650 | 27600 | 626 |
| 580 | 20240115 | 093900 | 1358848350 | 27650 | 27700 | 27700 | 27650 | 448 |
| 581 | 20240115 | 093800 | 1346460600 | 27650 | 27650 | 27700 | 27650 | 369 |
| 582 | 20240115 | 093700 | 1336257500 | 27650 | 27650 | 27700 | 27650 | 116 |
| 583 | 20240115 | 093600 | 1333049800 | 27650 | 27700 | 27700 | 27650 | 304 |
| 584 | 20240115 | 093500 | 1324643300 | 27650 | 27700 | 27700 | 27600 | 944 |
| 585 | 20240115 | 093400 | 1298570600 | 27650 | 27650 | 27700 | 27600 | 185 |
| 586 | 20240115 | 093300 | 1293455650 | 27650 | 27650 | 27700 | 27650 | 118 |
| 587 | 20240115 | 093200 | 1290192100 | 27700 | 27650 | 27700 | 27650 | 214 |
| 588 | 20240115 | 093100 | 1284274350 | 27650 | 27650 | 27650 | 27600 | 673 |
| 589 | 20240115 | 093000 | 1265670950 | 27650 | 27700 | 27700 | 27650 | 975 |
| 590 | 20240115 | 092900 | 1238710400 | 27800 | 27850 | 27850 | 27600 | 1730 |
| 591 | 20240115 | 092800 | 1190830300 | 27800 | 27850 | 27850 | 27750 | 282 |
| 592 | 20240115 | 092700 | 1182996250 | 27850 | 27850 | 27850 | 27800 | 445 |
| 593 | 20240115 | 092600 | 1170612300 | 27850 | 27900 | 27900 | 27850 | 746 |
| 594 | 20240115 | 092500 | 1149799300 | 27900 | 27900 | 28000 | 27900 | 1348 |
| 595 | 20240115 | 092400 | 1112131950 | 27900 | 27950 | 27950 | 27900 | 321 |
| 596 | 20240115 | 092300 | 1103171400 | 28000 | 27950 | 28000 | 27900 | 880 |
| 597 | 20240115 | 092200 | 1078567900 | 27950 | 27850 | 27950 | 27850 | 1413 |
| 598 | 20240115 | 092100 | 1039106050 | 27850 | 27850 | 27900 | 27800 | 694 |
| 599 | 20240115 | 092000 | 1019775600 | 27850 | 27950 | 27950 | 27850 | 455 |
| 600 | 20240115 | 091900 | 1007089400 | 27900 | 27950 | 27950 | 27900 | 532 |
| 601 | 20240115 | 091800 | 992222850 | 27950 | 28050 | 28050 | 27950 | 1693 |
| 602 | 20240115 | 091700 | 944799100 | 28050 | 28050 | 28100 | 28050 | 2683 |
| 603 | 20240115 | 091600 | 869455350 | 28050 | 28000 | 28100 | 28000 | 4257 |
| 604 | 20240115 | 091500 | 749979450 | 28050 | 27950 | 28050 | 27950 | 1870 |
| 605 | 20240115 | 091400 | 697597300 | 27900 | 27950 | 28000 | 27900 | 1615 |
| 606 | 20240115 | 091300 | 652476250 | 28000 | 28000 | 28000 | 27950 | 1522 |
| 607 | 20240115 | 091200 | 609865100 | 28000 | 27900 | 28050 | 27900 | 4466 |
| 608 | 20240115 | 091100 | 485006550 | 27900 | 27750 | 27900 | 27750 | 2795 |
| 609 | 20240115 | 091000 | 407270950 | 27750 | 27650 | 27750 | 27600 | 1640 |
| 610 | 20240115 | 090900 | 361828500 | 27650 | 27600 | 27700 | 27500 | 323 |
| 611 | 20240115 | 090800 | 352923450 | 27500 | 27600 | 27650 | 27500 | 2628 |
| 612 | 20240115 | 090700 | 280465550 | 27600 | 27550 | 27600 | 27550 | 1484 |
| 613 | 20240115 | 090600 | 239514900 | 27600 | 27600 | 27600 | 27550 | 1012 |
| 614 | 20240115 | 090500 | 211628500 | 27600 | 27550 | 27600 | 27500 | 1327 |
| 615 | 20240115 | 090400 | 175081800 | 27550 | 27550 | 27600 | 27500 | 807 |
| 616 | 20240115 | 090300 | 152850900 | 27500 | 27550 | 27600 | 27500 | 387 |
| 617 | 20240115 | 090200 | 142187000 | 27500 | 27450 | 27600 | 27450 | 846 |
| 618 | 20240115 | 090100 | 118921000 | 27450 | 27450 | 27500 | 27400 | 733 |
| 619 | 20240115 | 090000 | 98798650 | 27450 | 27550 | 27550 | 27450 | 3562 |