34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 3 | 20240109 | 192300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240109 | 192200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240109 | 192100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240109 | 192000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240109 | 191900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240109 | 191800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240109 | 191700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240109 | 191600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240109 | 191500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240109 | 191400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240109 | 191300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240109 | 191200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240109 | 191100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240109 | 191000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240109 | 190900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240109 | 190800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240109 | 190700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240109 | 190600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240109 | 190500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240109 | 190400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240109 | 190300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240109 | 190200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240109 | 190100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240109 | 190000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240109 | 185900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240109 | 185800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240109 | 185700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240109 | 185600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240109 | 185500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240109 | 185400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 33 | 20240109 | 185300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240109 | 185200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240109 | 185100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240109 | 185000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240109 | 184900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240109 | 184800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240109 | 184700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240109 | 184600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240109 | 184500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240109 | 184400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240109 | 184300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240109 | 184200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240109 | 184100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240109 | 184000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240109 | 183900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240109 | 183800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240109 | 183700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240109 | 183600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240109 | 183500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240109 | 183400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240109 | 183300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240109 | 183200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240109 | 183100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240109 | 183000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240109 | 182900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240109 | 182800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240109 | 182700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240109 | 182600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240109 | 182500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240109 | 182400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 63 | 20240109 | 182300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240109 | 182200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240109 | 182100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240109 | 182000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240109 | 181900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240109 | 181800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240109 | 181700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240109 | 181600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240109 | 181500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240109 | 181400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240109 | 181300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240109 | 181200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240109 | 181100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240109 | 181000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240109 | 180900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240109 | 180800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240109 | 180700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240109 | 180600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240109 | 180500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240109 | 180400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240109 | 180300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240109 | 180200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240109 | 180100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240109 | 180000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240109 | 175900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240109 | 175800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240109 | 175700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240109 | 175600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240109 | 175500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240109 | 175400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 93 | 20240109 | 175300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240109 | 175200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240109 | 175100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240109 | 175000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240109 | 174900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240109 | 174800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240109 | 174700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240109 | 174600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240109 | 174500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240109 | 174400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240109 | 174300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240109 | 174200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240109 | 174100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240109 | 174000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240109 | 173900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240109 | 173800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240109 | 173700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240109 | 173600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240109 | 173500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240109 | 173400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240109 | 173300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240109 | 173200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240109 | 173100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240109 | 173000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240109 | 172900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240109 | 172800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240109 | 172700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240109 | 172600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240109 | 172500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240109 | 172400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 123 | 20240109 | 172300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240109 | 172200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240109 | 172100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240109 | 172000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240109 | 171900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240109 | 171800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240109 | 171700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240109 | 171600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240109 | 171500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240109 | 171400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240109 | 171300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240109 | 171200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240109 | 171100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240109 | 171000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240109 | 170900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240109 | 170800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240109 | 170700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240109 | 170600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240109 | 170500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240109 | 170400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240109 | 170300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240109 | 170200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240109 | 170100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240109 | 170000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240109 | 165900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240109 | 165800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240109 | 165700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240109 | 165600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240109 | 165500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240109 | 165400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 153 | 20240109 | 165300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240109 | 165200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240109 | 165100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240109 | 165000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240109 | 164900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240109 | 164800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240109 | 164700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240109 | 164600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240109 | 164500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240109 | 164400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240109 | 164300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240109 | 164200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240109 | 164100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240109 | 164000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240109 | 163900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240109 | 163800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240109 | 163700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240109 | 163600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240109 | 163500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240109 | 163400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240109 | 163300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240109 | 163200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240109 | 163100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240109 | 163000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240109 | 162900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240109 | 162800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240109 | 162700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240109 | 162600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240109 | 162500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240109 | 162400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 183 | 20240109 | 162300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240109 | 162200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240109 | 162100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240109 | 162000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240109 | 161900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240109 | 161800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240109 | 161700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240109 | 161600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240109 | 161500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240109 | 161400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240109 | 161300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240109 | 161200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240109 | 161100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240109 | 161000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240109 | 160900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240109 | 160800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240109 | 160700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240109 | 160600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240109 | 160500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240109 | 160400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240109 | 160300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240109 | 160200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240109 | 160100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240109 | 160000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240109 | 155900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240109 | 155800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240109 | 155700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240109 | 155600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240109 | 155500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240109 | 155400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 213 | 20240109 | 155300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240109 | 155200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240109 | 155100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240109 | 155000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240109 | 154900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240109 | 154800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240109 | 154700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240109 | 154600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240109 | 154500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240109 | 154400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240109 | 154300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240109 | 154200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240109 | 154100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240109 | 154000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240109 | 153900 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240109 | 153800 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240109 | 153700 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240109 | 153600 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240109 | 153500 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240109 | 153400 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240109 | 153300 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240109 | 153200 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240109 | 153100 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240109 | 153000 | 10587617500 | 27900 | 27900 | 27900 | 27900 | 3212 |
| 237 | 20240109 | 152900 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20240109 | 152800 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20240109 | 152700 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20240109 | 152600 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20240109 | 152500 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20240109 | 152400 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20240109 | 152300 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20240109 | 152200 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20240109 | 152100 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20240109 | 152000 | 10498002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20240109 | 151900 | 10498002700 | 27950 | 28000 | 28050 | 27950 | 580 |
| 248 | 20240109 | 151800 | 10481763650 | 28000 | 28000 | 28050 | 28000 | 248 |
| 249 | 20240109 | 151700 | 10474818650 | 28000 | 28000 | 28000 | 27950 | 205 |
| 250 | 20240109 | 151600 | 10469081000 | 27950 | 27950 | 28000 | 27900 | 233 |
| 251 | 20240109 | 151500 | 10462562450 | 27950 | 27950 | 27950 | 27900 | 643 |
| 252 | 20240109 | 151400 | 10444608200 | 27950 | 27900 | 27950 | 27900 | 659 |
| 253 | 20240109 | 151300 | 10426218650 | 27900 | 27950 | 27950 | 27850 | 516 |
| 254 | 20240109 | 151200 | 10411819200 | 27950 | 28000 | 28000 | 27900 | 799 |
| 255 | 20240109 | 151100 | 10389506200 | 27950 | 28000 | 28000 | 27950 | 550 |
| 256 | 20240109 | 151000 | 10374130150 | 28000 | 28100 | 28100 | 27950 | 285 |
| 257 | 20240109 | 150900 | 10366141000 | 28050 | 28050 | 28100 | 28000 | 296 |
| 258 | 20240109 | 150800 | 10357839050 | 28050 | 28050 | 28050 | 28000 | 178 |
| 259 | 20240109 | 150700 | 10352848200 | 28000 | 28050 | 28050 | 28000 | 296 |
| 260 | 20240109 | 150600 | 10344553800 | 28050 | 28050 | 28050 | 28000 | 223 |
| 261 | 20240109 | 150500 | 10338300100 | 28050 | 28000 | 28050 | 27950 | 149 |
| 262 | 20240109 | 150400 | 10334126000 | 28000 | 28050 | 28050 | 27950 | 446 |
| 263 | 20240109 | 150300 | 10321644950 | 28050 | 28000 | 28050 | 28000 | 571 |
| 264 | 20240109 | 150200 | 10305653250 | 28050 | 28100 | 28100 | 28000 | 265 |
| 265 | 20240109 | 150100 | 10298223700 | 28100 | 28150 | 28150 | 28000 | 703 |
| 266 | 20240109 | 150000 | 10278476100 | 28150 | 28150 | 28150 | 28100 | 213 |
| 267 | 20240109 | 145900 | 10272481750 | 28150 | 28150 | 28150 | 28100 | 634 |
| 268 | 20240109 | 145800 | 10254637750 | 28150 | 28150 | 28150 | 28100 | 246 |
| 269 | 20240109 | 145700 | 10247717600 | 28150 | 28150 | 28150 | 28100 | 437 |
| 270 | 20240109 | 145600 | 10235421300 | 28150 | 28150 | 28150 | 28150 | 220 |
| 271 | 20240109 | 145500 | 10229228300 | 28150 | 28100 | 28150 | 28100 | 1335 |
| 272 | 20240109 | 145400 | 10191703550 | 28100 | 28100 | 28100 | 28050 | 205 |
| 273 | 20240109 | 145300 | 10185943800 | 28100 | 28000 | 28100 | 27950 | 1205 |
| 274 | 20240109 | 145200 | 10152171100 | 28000 | 28000 | 28000 | 28000 | 184 |
| 275 | 20240109 | 145100 | 10147019100 | 28000 | 28000 | 28000 | 27950 | 261 |
| 276 | 20240109 | 145000 | 10139717500 | 27950 | 27950 | 28000 | 27900 | 196 |
| 277 | 20240109 | 144900 | 10134239300 | 27950 | 27950 | 27950 | 27900 | 479 |
| 278 | 20240109 | 144800 | 10120864250 | 27950 | 27950 | 27950 | 27950 | 263 |
| 279 | 20240109 | 144700 | 10113513400 | 27950 | 27950 | 27950 | 27900 | 101 |
| 280 | 20240109 | 144600 | 10110690950 | 27950 | 27900 | 27950 | 27900 | 326 |
| 281 | 20240109 | 144500 | 10101588200 | 27900 | 27900 | 27900 | 27850 | 102 |
| 282 | 20240109 | 144400 | 10098742850 | 27900 | 27900 | 27900 | 27850 | 244 |
| 283 | 20240109 | 144300 | 10091937850 | 27900 | 27900 | 27900 | 27850 | 154 |
| 284 | 20240109 | 144200 | 10087643900 | 27900 | 27950 | 27950 | 27850 | 220 |
| 285 | 20240109 | 144100 | 10081505650 | 27950 | 27900 | 27950 | 27850 | 135 |
| 286 | 20240109 | 144000 | 10077734650 | 27900 | 27950 | 27950 | 27750 | 383 |
| 287 | 20240109 | 143900 | 10067073850 | 27950 | 27950 | 28000 | 27800 | 1150 |
| 288 | 20240109 | 143800 | 10035025300 | 27950 | 28000 | 28000 | 27950 | 847 |
| 289 | 20240109 | 143700 | 10011343950 | 28000 | 28000 | 28000 | 27950 | 158 |
| 290 | 20240109 | 143600 | 10006920550 | 28000 | 28000 | 28000 | 27950 | 227 |
| 291 | 20240109 | 143500 | 10000567600 | 28000 | 28000 | 28000 | 27950 | 101 |
| 292 | 20240109 | 143400 | 9997740250 | 28000 | 28050 | 28050 | 27950 | 95 |
| 293 | 20240109 | 143300 | 9995080050 | 28050 | 28050 | 28050 | 28000 | 209 |
| 294 | 20240109 | 143200 | 9989222750 | 28050 | 28000 | 28050 | 28000 | 571 |
| 295 | 20240109 | 143100 | 9973231050 | 28000 | 27950 | 28000 | 27950 | 168 |
| 296 | 20240109 | 143000 | 9968527550 | 27950 | 28000 | 28000 | 27900 | 783 |
| 297 | 20240109 | 142900 | 9946648000 | 28000 | 28000 | 28000 | 27950 | 218 |
| 298 | 20240109 | 142800 | 9940547850 | 28000 | 28000 | 28000 | 28000 | 140 |
| 299 | 20240109 | 142700 | 9936627850 | 28000 | 28000 | 28000 | 27950 | 113 |
| 300 | 20240109 | 142600 | 9933464400 | 28000 | 28050 | 28050 | 27950 | 776 |
| 301 | 20240109 | 142500 | 9911742950 | 28050 | 28000 | 28050 | 27950 | 156 |
| 302 | 20240109 | 142400 | 9907371850 | 28000 | 28000 | 28050 | 28000 | 134 |
| 303 | 20240109 | 142300 | 9903618000 | 28000 | 28050 | 28100 | 28000 | 342 |
| 304 | 20240109 | 142200 | 9894028350 | 28050 | 28050 | 28100 | 28000 | 255 |
| 305 | 20240109 | 142100 | 9886879350 | 28050 | 28050 | 28050 | 28000 | 257 |
| 306 | 20240109 | 142000 | 9879671000 | 28050 | 28050 | 28050 | 28000 | 713 |
| 307 | 20240109 | 141900 | 9859684250 | 28050 | 28000 | 28050 | 28000 | 244 |
| 308 | 20240109 | 141800 | 9852846550 | 28000 | 28000 | 28000 | 27950 | 277 |
| 309 | 20240109 | 141700 | 9845090950 | 28000 | 28000 | 28000 | 27950 | 96 |
| 310 | 20240109 | 141600 | 9842403450 | 28000 | 28000 | 28000 | 28000 | 144 |
| 311 | 20240109 | 141500 | 9838371450 | 28000 | 28050 | 28050 | 28000 | 595 |
| 312 | 20240109 | 141400 | 9821706000 | 28050 | 28050 | 28050 | 28000 | 124 |
| 313 | 20240109 | 141300 | 9818229050 | 28050 | 28050 | 28050 | 28000 | 383 |
| 314 | 20240109 | 141200 | 9807490000 | 28050 | 28050 | 28050 | 28000 | 123 |
| 315 | 20240109 | 141100 | 9804041350 | 28050 | 28050 | 28050 | 28000 | 276 |
| 316 | 20240109 | 141000 | 9796308200 | 28050 | 28000 | 28050 | 28000 | 225 |
| 317 | 20240109 | 140900 | 9790003250 | 28000 | 28000 | 28000 | 27950 | 159 |
| 318 | 20240109 | 140800 | 9785553350 | 28000 | 28000 | 28000 | 28000 | 1276 |
| 319 | 20240109 | 140700 | 9749825350 | 28000 | 28000 | 28000 | 27950 | 166 |
| 320 | 20240109 | 140600 | 9745177750 | 28000 | 28000 | 28000 | 27950 | 247 |
| 321 | 20240109 | 140500 | 9738262350 | 28000 | 28000 | 28000 | 27950 | 74 |
| 322 | 20240109 | 140400 | 9736190750 | 28000 | 28000 | 28000 | 27950 | 126 |
| 323 | 20240109 | 140300 | 9732664750 | 28000 | 28050 | 28050 | 27950 | 539 |
| 324 | 20240109 | 140200 | 9717568350 | 28050 | 28000 | 28050 | 27950 | 944 |
| 325 | 20240109 | 140100 | 9691134350 | 28000 | 27950 | 28000 | 27950 | 65 |
| 326 | 20240109 | 140000 | 9689314950 | 28000 | 28050 | 28050 | 28000 | 239 |
| 327 | 20240109 | 135900 | 9682621800 | 28050 | 28000 | 28050 | 28000 | 723 |
| 328 | 20240109 | 135800 | 9662374200 | 28000 | 28000 | 28000 | 27950 | 190 |
| 329 | 20240109 | 135700 | 9657059750 | 28000 | 27950 | 28000 | 27950 | 77 |
| 330 | 20240109 | 135600 | 9654904250 | 28000 | 28000 | 28000 | 27950 | 208 |
| 331 | 20240109 | 135500 | 9649084850 | 28000 | 28050 | 28050 | 28000 | 382 |
| 332 | 20240109 | 135400 | 9638383850 | 28050 | 28050 | 28050 | 28000 | 147 |
| 333 | 20240109 | 135300 | 9634261500 | 28050 | 28000 | 28050 | 28000 | 53 |
| 334 | 20240109 | 135200 | 9632775500 | 27950 | 28100 | 28100 | 27950 | 299 |
| 335 | 20240109 | 135100 | 9624400500 | 28100 | 28100 | 28100 | 28000 | 787 |
| 336 | 20240109 | 135000 | 9602324300 | 28050 | 28050 | 28100 | 28050 | 339 |
| 337 | 20240109 | 134900 | 9592813050 | 28050 | 28050 | 28050 | 28000 | 139 |
| 338 | 20240109 | 134800 | 9588914600 | 28000 | 28050 | 28050 | 28000 | 170 |
| 339 | 20240109 | 134700 | 9584151800 | 28050 | 28100 | 28100 | 28000 | 64 |
| 340 | 20240109 | 134600 | 9582356900 | 28100 | 28050 | 28100 | 28000 | 1230 |
| 341 | 20240109 | 134500 | 9547906750 | 28050 | 28050 | 28100 | 28050 | 30 |
| 342 | 20240109 | 134400 | 9547064800 | 28050 | 28000 | 28150 | 28000 | 1659 |
| 343 | 20240109 | 134300 | 9500497950 | 28000 | 28000 | 28050 | 27950 | 1310 |
| 344 | 20240109 | 134200 | 9463818300 | 28000 | 28000 | 28000 | 27950 | 269 |
| 345 | 20240109 | 134100 | 9456294750 | 28000 | 27950 | 28000 | 27900 | 101 |
| 346 | 20240109 | 134000 | 9453472100 | 27950 | 27950 | 27950 | 27900 | 583 |
| 347 | 20240109 | 133900 | 9437177700 | 27950 | 27900 | 27950 | 27850 | 1002 |
| 348 | 20240109 | 133800 | 9409235200 | 27900 | 27900 | 27900 | 27850 | 90 |
| 349 | 20240109 | 133700 | 9406724600 | 27900 | 27900 | 27900 | 27850 | 72 |
| 350 | 20240109 | 133600 | 9404717800 | 27850 | 27900 | 27900 | 27850 | 143 |
| 351 | 20240109 | 133500 | 9400732000 | 27900 | 27900 | 27900 | 27850 | 78 |
| 352 | 20240109 | 133400 | 9398557650 | 27850 | 27900 | 27900 | 27850 | 546 |
| 353 | 20240109 | 133300 | 9383348700 | 27900 | 27900 | 27900 | 27850 | 297 |
| 354 | 20240109 | 133200 | 9375072400 | 27850 | 27900 | 27900 | 27850 | 407 |
| 355 | 20240109 | 133100 | 9363735450 | 27900 | 27900 | 27900 | 27850 | 150 |
| 356 | 20240109 | 133000 | 9359552750 | 27850 | 27900 | 27900 | 27850 | 346 |
| 357 | 20240109 | 132900 | 9349912950 | 27900 | 27900 | 27900 | 27850 | 67 |
| 358 | 20240109 | 132800 | 9348043700 | 27900 | 27900 | 27950 | 27850 | 187 |
| 359 | 20240109 | 132700 | 9342825550 | 27900 | 27800 | 27900 | 27800 | 365 |
| 360 | 20240109 | 132600 | 9332650250 | 27800 | 27800 | 27850 | 27800 | 1041 |
| 361 | 20240109 | 132500 | 9303708800 | 27850 | 27850 | 27850 | 27800 | 268 |
| 362 | 20240109 | 132400 | 9296250000 | 27850 | 27800 | 27850 | 27750 | 273 |
| 363 | 20240109 | 132300 | 9288659350 | 27800 | 27800 | 27900 | 27800 | 1308 |
| 364 | 20240109 | 132200 | 9252293600 | 27900 | 27900 | 27900 | 27900 | 75 |
| 365 | 20240109 | 132100 | 9250201100 | 27850 | 27850 | 27900 | 27850 | 128 |
| 366 | 20240109 | 132000 | 9246636250 | 27800 | 27850 | 27900 | 27800 | 165 |
| 367 | 20240109 | 131900 | 9242040100 | 27850 | 27850 | 27850 | 27800 | 69 |
| 368 | 20240109 | 131800 | 9240119950 | 27850 | 27900 | 27900 | 27850 | 1738 |
| 369 | 20240109 | 131700 | 9191716250 | 27850 | 27900 | 27900 | 27850 | 110 |
| 370 | 20240109 | 131600 | 9188648750 | 27900 | 27850 | 27900 | 27850 | 130 |
| 371 | 20240109 | 131500 | 9185024750 | 27900 | 27900 | 27900 | 27900 | 173 |
| 372 | 20240109 | 131400 | 9180198050 | 27900 | 27900 | 27900 | 27850 | 58 |
| 373 | 20240109 | 131300 | 9178581350 | 27900 | 27900 | 27900 | 27850 | 253 |
| 374 | 20240109 | 131200 | 9171525150 | 27900 | 27850 | 27900 | 27850 | 276 |
| 375 | 20240109 | 131100 | 9163833950 | 27850 | 27800 | 27850 | 27800 | 146 |
| 376 | 20240109 | 131000 | 9159774650 | 27800 | 27800 | 27850 | 27750 | 928 |
| 377 | 20240109 | 130900 | 9133993300 | 27800 | 27800 | 27800 | 27750 | 56 |
| 378 | 20240109 | 130800 | 9132438350 | 27800 | 27800 | 27800 | 27800 | 52 |
| 379 | 20240109 | 130700 | 9130992750 | 27800 | 27800 | 27800 | 27750 | 1646 |
| 380 | 20240109 | 130600 | 9085235550 | 27850 | 27850 | 27850 | 27850 | 34 |
| 381 | 20240109 | 130500 | 9084288650 | 27850 | 27850 | 27850 | 27800 | 147 |
| 382 | 20240109 | 130400 | 9080194850 | 27850 | 27800 | 27850 | 27800 | 1110 |
| 383 | 20240109 | 130300 | 9049335200 | 27850 | 27900 | 27900 | 27850 | 2542 |
| 384 | 20240109 | 130200 | 8978537250 | 27900 | 27850 | 27900 | 27850 | 564 |
| 385 | 20240109 | 130100 | 8962829200 | 27900 | 27900 | 27900 | 27850 | 1074 |
| 386 | 20240109 | 130000 | 8932891100 | 27900 | 27900 | 27950 | 27900 | 18 |
| 387 | 20240109 | 125900 | 8932388250 | 27900 | 28000 | 28000 | 27900 | 2785 |
| 388 | 20240109 | 125800 | 8854594650 | 28000 | 27950 | 28000 | 27950 | 109 |
| 389 | 20240109 | 125700 | 8851544650 | 27950 | 27950 | 27950 | 27900 | 142 |
| 390 | 20240109 | 125600 | 8847578300 | 27950 | 27900 | 27950 | 27900 | 267 |
| 391 | 20240109 | 125500 | 8840124900 | 27900 | 27950 | 27950 | 27900 | 18 |
| 392 | 20240109 | 125400 | 8839622000 | 27900 | 27950 | 27950 | 27900 | 25 |
| 393 | 20240109 | 125300 | 8838923750 | 27950 | 27950 | 27950 | 27900 | 39 |
| 394 | 20240109 | 125200 | 8837834700 | 27900 | 27900 | 27950 | 27900 | 1059 |
| 395 | 20240109 | 125100 | 8808288050 | 27900 | 27950 | 27950 | 27900 | 115 |
| 396 | 20240109 | 125000 | 8805074050 | 27950 | 28050 | 28050 | 27950 | 205 |
| 397 | 20240109 | 124900 | 8799344200 | 27950 | 27950 | 27950 | 27950 | 520 |
| 398 | 20240109 | 124800 | 8784810200 | 27950 | 27900 | 27950 | 27900 | 188 |
| 399 | 20240109 | 124700 | 8779556100 | 27900 | 27950 | 27950 | 27900 | 232 |
| 400 | 20240109 | 124600 | 8773083050 | 27950 | 27950 | 27950 | 27950 | 115 |
| 401 | 20240109 | 124500 | 8769868800 | 27950 | 27900 | 27950 | 27900 | 10 |
| 402 | 20240109 | 124400 | 8769589350 | 27900 | 27950 | 27950 | 27900 | 4 |
| 403 | 20240109 | 124300 | 8769477600 | 27900 | 28050 | 28050 | 27900 | 422 |
| 404 | 20240109 | 124200 | 8757675200 | 28050 | 28050 | 28050 | 28050 | 47 |
| 405 | 20240109 | 124100 | 8756356850 | 28050 | 28150 | 28150 | 28000 | 461 |
| 406 | 20240109 | 124000 | 8743448500 | 28000 | 28000 | 28000 | 27950 | 99 |
| 407 | 20240109 | 123900 | 8740676550 | 28000 | 28000 | 28000 | 27950 | 64 |
| 408 | 20240109 | 123800 | 8738885100 | 28000 | 28000 | 28000 | 28000 | 38 |
| 409 | 20240109 | 123700 | 8737821100 | 28000 | 28050 | 28200 | 28000 | 542 |
| 410 | 20240109 | 123600 | 8722616400 | 28050 | 27950 | 28050 | 27950 | 349 |
| 411 | 20240109 | 123500 | 8712842400 | 27950 | 27900 | 27950 | 27900 | 111 |
| 412 | 20240109 | 123400 | 8709744600 | 27900 | 27900 | 27900 | 27850 | 48 |
| 413 | 20240109 | 123300 | 8708407350 | 27900 | 27900 | 27900 | 27850 | 610 |
| 414 | 20240109 | 123200 | 8691398350 | 27900 | 27900 | 27900 | 27850 | 94 |
| 415 | 20240109 | 123100 | 8688777700 | 27900 | 27900 | 27900 | 27900 | 18 |
| 416 | 20240109 | 123000 | 8688275500 | 27900 | 27900 | 27900 | 27900 | 26 |
| 417 | 20240109 | 122900 | 8687550100 | 27850 | 27850 | 27850 | 27850 | 116 |
| 418 | 20240109 | 122800 | 8684319500 | 27900 | 27900 | 27900 | 27850 | 40 |
| 419 | 20240109 | 122700 | 8683204500 | 27900 | 27850 | 27900 | 27850 | 750 |
| 420 | 20240109 | 122600 | 8662315950 | 27850 | 27850 | 27900 | 27850 | 315 |
| 421 | 20240109 | 122500 | 8653542850 | 27850 | 27900 | 27900 | 27850 | 110 |
| 422 | 20240109 | 122400 | 8650478800 | 27850 | 27900 | 27900 | 27850 | 1017 |
| 423 | 20240109 | 122300 | 8622123600 | 27900 | 27900 | 27900 | 27850 | 606 |
| 424 | 20240109 | 122200 | 8605238300 | 27900 | 28000 | 28000 | 27900 | 108 |
| 425 | 20240109 | 122100 | 8602215000 | 27900 | 27950 | 27950 | 27900 | 1955 |
| 426 | 20240109 | 122000 | 8547634400 | 27950 | 27950 | 27950 | 27900 | 1549 |
| 427 | 20240109 | 121900 | 8504340050 | 27900 | 27950 | 27950 | 27900 | 48 |
| 428 | 20240109 | 121800 | 8503000450 | 27950 | 27950 | 27950 | 27950 | 13 |
| 429 | 20240109 | 121700 | 8502637100 | 28000 | 27950 | 28000 | 27950 | 144 |
| 430 | 20240109 | 121600 | 8498611950 | 27950 | 27950 | 27950 | 27900 | 514 |
| 431 | 20240109 | 121500 | 8484247900 | 27950 | 28000 | 28000 | 27900 | 136 |
| 432 | 20240109 | 121400 | 8480452700 | 27950 | 27900 | 28000 | 27900 | 71 |
| 433 | 20240109 | 121300 | 8478469550 | 27900 | 28000 | 28000 | 27900 | 541 |
| 434 | 20240109 | 121200 | 8463344100 | 28000 | 28000 | 28050 | 28000 | 351 |
| 435 | 20240109 | 121100 | 8453516000 | 28000 | 28000 | 28000 | 28000 | 30 |
| 436 | 20240109 | 121000 | 8452676000 | 28000 | 28000 | 28000 | 27950 | 84 |
| 437 | 20240109 | 120900 | 8450324050 | 27950 | 28000 | 28000 | 27950 | 224 |
| 438 | 20240109 | 120800 | 8444062950 | 28000 | 28000 | 28000 | 28000 | 245 |
| 439 | 20240109 | 120700 | 8437202950 | 27950 | 28000 | 28000 | 27950 | 161 |
| 440 | 20240109 | 120600 | 8432695950 | 28000 | 27950 | 28000 | 27950 | 33 |
| 441 | 20240109 | 120500 | 8431772600 | 28000 | 28050 | 28050 | 28000 | 143 |
| 442 | 20240109 | 120400 | 8427768550 | 28000 | 27950 | 28000 | 27950 | 31 |
| 443 | 20240109 | 120300 | 8426902050 | 27950 | 27950 | 27950 | 27950 | 251 |
| 444 | 20240109 | 120200 | 8419886600 | 27950 | 27900 | 27950 | 27900 | 171 |
| 445 | 20240109 | 120100 | 8415115100 | 27900 | 27950 | 27950 | 27900 | 101 |
| 446 | 20240109 | 120000 | 8412297150 | 27900 | 27900 | 27950 | 27900 | 150 |
| 447 | 20240109 | 115900 | 8408111950 | 27950 | 27900 | 27950 | 27900 | 683 |
| 448 | 20240109 | 115800 | 8389055800 | 27900 | 28000 | 28000 | 27900 | 1968 |
| 449 | 20240109 | 115700 | 8334114250 | 28000 | 28000 | 28000 | 27950 | 625 |
| 450 | 20240109 | 115600 | 8316623000 | 28000 | 28050 | 28050 | 27950 | 3710 |
| 451 | 20240109 | 115500 | 8212713900 | 28050 | 28100 | 28100 | 28050 | 57 |
| 452 | 20240109 | 115400 | 8211114000 | 28100 | 28100 | 28100 | 28100 | 860 |
| 453 | 20240109 | 115300 | 8186948000 | 28100 | 28100 | 28150 | 28100 | 788 |
| 454 | 20240109 | 115200 | 8164805100 | 28100 | 28150 | 28200 | 28100 | 696 |
| 455 | 20240109 | 115100 | 8145235800 | 28100 | 28200 | 28200 | 28100 | 331 |
| 456 | 20240109 | 115000 | 8135918950 | 28200 | 28200 | 28200 | 28200 | 27 |
| 457 | 20240109 | 114900 | 8135157550 | 28200 | 28150 | 28200 | 28150 | 518 |
| 458 | 20240109 | 114800 | 8120551950 | 28150 | 28150 | 28150 | 28150 | 9 |
| 459 | 20240109 | 114700 | 8120298600 | 28150 | 28150 | 28150 | 28150 | 278 |
| 460 | 20240109 | 114600 | 8112472900 | 28150 | 28100 | 28150 | 28100 | 108 |
| 461 | 20240109 | 114500 | 8109438050 | 28100 | 28150 | 28150 | 28100 | 527 |
| 462 | 20240109 | 114400 | 8094609600 | 28150 | 28100 | 28200 | 28100 | 1129 |
| 463 | 20240109 | 114300 | 8062837100 | 28150 | 28150 | 28200 | 28150 | 826 |
| 464 | 20240109 | 114200 | 8039584950 | 28150 | 28200 | 28250 | 28150 | 2195 |
| 465 | 20240109 | 114100 | 7977700000 | 28200 | 28200 | 28250 | 28200 | 668 |
| 466 | 20240109 | 114000 | 7958861550 | 28250 | 28300 | 28300 | 28250 | 3797 |
| 467 | 20240109 | 113900 | 7851502900 | 28300 | 28300 | 28300 | 28300 | 1187 |
| 468 | 20240109 | 113800 | 7817910800 | 28250 | 28300 | 28300 | 28250 | 2349 |
| 469 | 20240109 | 113700 | 7751456650 | 28300 | 28350 | 28350 | 28300 | 710 |
| 470 | 20240109 | 113600 | 7731363550 | 28350 | 28350 | 28350 | 28350 | 1999 |
| 471 | 20240109 | 113500 | 7674691900 | 28350 | 28400 | 28400 | 28350 | 384 |
| 472 | 20240109 | 113400 | 7663792950 | 28400 | 28450 | 28450 | 28400 | 1860 |
| 473 | 20240109 | 113300 | 7610968450 | 28400 | 28500 | 28500 | 28400 | 42 |
| 474 | 20240109 | 113200 | 7609775550 | 28500 | 28500 | 28500 | 28450 | 465 |
| 475 | 20240109 | 113100 | 7596544100 | 28500 | 28500 | 28500 | 28500 | 72 |
| 476 | 20240109 | 113000 | 7594492100 | 28500 | 28500 | 28500 | 28450 | 117 |
| 477 | 20240109 | 112900 | 7591158100 | 28500 | 28500 | 28500 | 28500 | 170 |
| 478 | 20240109 | 112800 | 7586313100 | 28500 | 28450 | 28500 | 28450 | 178 |
| 479 | 20240109 | 112700 | 7581245100 | 28450 | 28450 | 28450 | 28450 | 208 |
| 480 | 20240109 | 112600 | 7575327500 | 28450 | 28450 | 28450 | 28400 | 163 |
| 481 | 20240109 | 112500 | 7570693150 | 28450 | 28450 | 28450 | 28450 | 27 |
| 482 | 20240109 | 112400 | 7569925000 | 28450 | 28450 | 28450 | 28450 | 100 |
| 483 | 20240109 | 112300 | 7567080000 | 28450 | 28450 | 28500 | 28400 | 789 |
| 484 | 20240109 | 112200 | 7544637950 | 28450 | 28500 | 28500 | 28450 | 107 |
| 485 | 20240109 | 112100 | 7541591000 | 28500 | 28500 | 28550 | 28500 | 462 |
| 486 | 20240109 | 112000 | 7528423550 | 28500 | 28500 | 28500 | 28500 | 82 |
| 487 | 20240109 | 111900 | 7526086550 | 28500 | 28550 | 28550 | 28450 | 409 |
| 488 | 20240109 | 111800 | 7514434550 | 28450 | 28500 | 28500 | 28450 | 460 |
| 489 | 20240109 | 111700 | 7501326550 | 28500 | 28500 | 28500 | 28450 | 745 |
| 490 | 20240109 | 111600 | 7480094100 | 28500 | 28450 | 28500 | 28450 | 119 |
| 491 | 20240109 | 111500 | 7476702800 | 28450 | 28500 | 28500 | 28450 | 300 |
| 492 | 20240109 | 111400 | 7468157800 | 28500 | 28500 | 28500 | 28500 | 298 |
| 493 | 20240109 | 111300 | 7459664800 | 28500 | 28500 | 28500 | 28500 | 33 |
| 494 | 20240109 | 111200 | 7458724300 | 28500 | 28450 | 28500 | 28450 | 504 |
| 495 | 20240109 | 111100 | 7444382250 | 28450 | 28450 | 28450 | 28450 | 253 |
| 496 | 20240109 | 111000 | 7437184400 | 28400 | 28400 | 28450 | 28400 | 330 |
| 497 | 20240109 | 110900 | 7427808400 | 28400 | 28400 | 28400 | 28350 | 559 |
| 498 | 20240109 | 110800 | 7411940350 | 28400 | 28350 | 28400 | 28350 | 557 |
| 499 | 20240109 | 110700 | 7396145800 | 28350 | 28450 | 28450 | 28350 | 413 |
| 500 | 20240109 | 110600 | 7384419750 | 28500 | 28450 | 28500 | 28450 | 167 |
| 501 | 20240109 | 110500 | 7379666750 | 28450 | 28500 | 28500 | 28400 | 129 |
| 502 | 20240109 | 110400 | 7375995300 | 28450 | 28500 | 28500 | 28450 | 210 |
| 503 | 20240109 | 110300 | 7370018200 | 28450 | 28500 | 28500 | 28450 | 137 |
| 504 | 20240109 | 110200 | 7366116950 | 28500 | 28450 | 28500 | 28450 | 208 |
| 505 | 20240109 | 110100 | 7360195150 | 28400 | 28350 | 28500 | 28350 | 517 |
| 506 | 20240109 | 110000 | 7345501800 | 28400 | 28500 | 28500 | 28400 | 344 |
| 507 | 20240109 | 105900 | 7335726550 | 28500 | 28450 | 28500 | 28450 | 109 |
| 508 | 20240109 | 105800 | 7332623200 | 28450 | 28450 | 28450 | 28400 | 364 |
| 509 | 20240109 | 105700 | 7322276750 | 28450 | 28500 | 28500 | 28450 | 443 |
| 510 | 20240109 | 105600 | 7309670200 | 28500 | 28500 | 28500 | 28450 | 87 |
| 511 | 20240109 | 105500 | 7307190750 | 28500 | 28450 | 28500 | 28450 | 327 |
| 512 | 20240109 | 105400 | 7297876900 | 28500 | 28500 | 28500 | 28450 | 273 |
| 513 | 20240109 | 105300 | 7290098900 | 28500 | 28500 | 28500 | 28450 | 629 |
| 514 | 20240109 | 105200 | 7272178950 | 28500 | 28500 | 28500 | 28450 | 165 |
| 515 | 20240109 | 105100 | 7267476600 | 28500 | 28450 | 28500 | 28450 | 888 |
| 516 | 20240109 | 105000 | 7242209350 | 28450 | 28400 | 28450 | 28400 | 175 |
| 517 | 20240109 | 104900 | 7237232750 | 28450 | 28450 | 28450 | 28450 | 70 |
| 518 | 20240109 | 104800 | 7235241250 | 28400 | 28400 | 28400 | 28400 | 193 |
| 519 | 20240109 | 104700 | 7229760050 | 28400 | 28450 | 28450 | 28350 | 913 |
| 520 | 20240109 | 104600 | 7203861850 | 28450 | 28450 | 28450 | 28400 | 75 |
| 521 | 20240109 | 104500 | 7201728700 | 28400 | 28400 | 28400 | 28350 | 604 |
| 522 | 20240109 | 104400 | 7184577850 | 28400 | 28450 | 28450 | 28350 | 685 |
| 523 | 20240109 | 104300 | 7165123200 | 28450 | 28450 | 28450 | 28400 | 102 |
| 524 | 20240109 | 104200 | 7162225050 | 28450 | 28400 | 28450 | 28350 | 792 |
| 525 | 20240109 | 104100 | 7139733850 | 28450 | 28450 | 28500 | 28400 | 2476 |
| 526 | 20240109 | 104000 | 7069291250 | 28450 | 28500 | 28500 | 28450 | 2195 |
| 527 | 20240109 | 103900 | 7006736600 | 28500 | 28500 | 28500 | 28500 | 921 |
| 528 | 20240109 | 103800 | 6980488100 | 28500 | 28500 | 28550 | 28500 | 1545 |
| 529 | 20240109 | 103700 | 6936453650 | 28500 | 28500 | 28500 | 28500 | 95 |
| 530 | 20240109 | 103600 | 6933746150 | 28500 | 28500 | 28500 | 28500 | 15 |
| 531 | 20240109 | 103500 | 6933318650 | 28500 | 28500 | 28500 | 28450 | 154 |
| 532 | 20240109 | 103400 | 6928930650 | 28500 | 28500 | 28500 | 28450 | 645 |
| 533 | 20240109 | 103300 | 6910548350 | 28500 | 28550 | 28550 | 28500 | 358 |
| 534 | 20240109 | 103200 | 6900330350 | 28550 | 28550 | 28550 | 28550 | 136 |
| 535 | 20240109 | 103100 | 6896447550 | 28550 | 28550 | 28600 | 28550 | 1957 |
| 536 | 20240109 | 103000 | 6840574150 | 28550 | 28550 | 28550 | 28550 | 640 |
| 537 | 20240109 | 102900 | 6822302150 | 28550 | 28550 | 28550 | 28500 | 1492 |
| 538 | 20240109 | 102800 | 6779705950 | 28600 | 28600 | 28600 | 28550 | 389 |
| 539 | 20240109 | 102700 | 6768598750 | 28550 | 28600 | 28600 | 28550 | 271 |
| 540 | 20240109 | 102600 | 6760860500 | 28600 | 28500 | 28600 | 28500 | 1682 |
| 541 | 20240109 | 102500 | 6712835900 | 28550 | 28450 | 28550 | 28450 | 10800 |
| 542 | 20240109 | 102400 | 6404983800 | 28450 | 28400 | 28450 | 28400 | 592 |
| 543 | 20240109 | 102300 | 6388144050 | 28400 | 28400 | 28400 | 28400 | 28 |
| 544 | 20240109 | 102200 | 6387348850 | 28450 | 28450 | 28500 | 28450 | 756 |
| 545 | 20240109 | 102100 | 6365832350 | 28450 | 28450 | 28500 | 28450 | 595 |
| 546 | 20240109 | 102000 | 6348887050 | 28500 | 28500 | 28500 | 28450 | 677 |
| 547 | 20240109 | 101900 | 6329592750 | 28500 | 28450 | 28500 | 28450 | 526 |
| 548 | 20240109 | 101800 | 6314612450 | 28500 | 28450 | 28500 | 28450 | 470 |
| 549 | 20240109 | 101700 | 6301219400 | 28450 | 28500 | 28500 | 28450 | 479 |
| 550 | 20240109 | 101600 | 6287578350 | 28500 | 28500 | 28500 | 28500 | 1373 |
| 551 | 20240109 | 101500 | 6248447850 | 28500 | 28550 | 28550 | 28500 | 1158 |
| 552 | 20240109 | 101400 | 6215440300 | 28500 | 28500 | 28550 | 28500 | 194 |
| 553 | 20240109 | 101300 | 6209902400 | 28550 | 28550 | 28550 | 28550 | 71 |
| 554 | 20240109 | 101200 | 6207875350 | 28550 | 28500 | 28550 | 28500 | 451 |
| 555 | 20240109 | 101100 | 6195018800 | 28550 | 28500 | 28550 | 28500 | 89 |
| 556 | 20240109 | 101000 | 6192481150 | 28500 | 28500 | 28550 | 28500 | 440 |
| 557 | 20240109 | 100900 | 6179938400 | 28550 | 28550 | 28550 | 28500 | 136 |
| 558 | 20240109 | 100800 | 6176058400 | 28500 | 28550 | 28550 | 28500 | 428 |
| 559 | 20240109 | 100700 | 6163839400 | 28550 | 28550 | 28550 | 28500 | 384 |
| 560 | 20240109 | 100600 | 6152882800 | 28500 | 28550 | 28550 | 28500 | 130 |
| 561 | 20240109 | 100500 | 6149173950 | 28500 | 28500 | 28500 | 28500 | 159 |
| 562 | 20240109 | 100400 | 6144642450 | 28500 | 28500 | 28500 | 28450 | 471 |
| 563 | 20240109 | 100300 | 6131219450 | 28500 | 28500 | 28550 | 28500 | 809 |
| 564 | 20240109 | 100200 | 6108162700 | 28500 | 28550 | 28550 | 28500 | 1937 |
| 565 | 20240109 | 100100 | 6052957100 | 28550 | 28600 | 28600 | 28550 | 1116 |
| 566 | 20240109 | 100000 | 6021091050 | 28600 | 28550 | 28600 | 28550 | 475 |
| 567 | 20240109 | 095900 | 6007521050 | 28600 | 28550 | 28600 | 28550 | 241 |
| 568 | 20240109 | 095800 | 6000636350 | 28600 | 28550 | 28600 | 28550 | 176 |
| 569 | 20240109 | 095700 | 5995610500 | 28550 | 28600 | 28600 | 28550 | 1754 |
| 570 | 20240109 | 095600 | 5945529000 | 28600 | 28600 | 28600 | 28550 | 556 |
| 571 | 20240109 | 095500 | 5929632850 | 28550 | 28550 | 28550 | 28500 | 1654 |
| 572 | 20240109 | 095400 | 5882411550 | 28550 | 28500 | 28550 | 28500 | 317 |
| 573 | 20240109 | 095300 | 5873365150 | 28500 | 28500 | 28550 | 28500 | 1334 |
| 574 | 20240109 | 095200 | 5835340550 | 28550 | 28500 | 28550 | 28500 | 532 |
| 575 | 20240109 | 095100 | 5820163650 | 28550 | 28500 | 28550 | 28450 | 836 |
| 576 | 20240109 | 095000 | 5796329200 | 28500 | 28500 | 28500 | 28500 | 521 |
| 577 | 20240109 | 094900 | 5781480700 | 28500 | 28500 | 28550 | 28500 | 468 |
| 578 | 20240109 | 094800 | 5768142000 | 28500 | 28500 | 28550 | 28500 | 1606 |
| 579 | 20240109 | 094700 | 5722360250 | 28500 | 28450 | 28500 | 28450 | 324 |
| 580 | 20240109 | 094600 | 5713126350 | 28450 | 28400 | 28450 | 28350 | 2129 |
| 581 | 20240109 | 094500 | 5652652650 | 28350 | 28400 | 28400 | 28350 | 832 |
| 582 | 20240109 | 094400 | 5629050050 | 28400 | 28350 | 28400 | 28300 | 993 |
| 583 | 20240109 | 094300 | 5600872350 | 28300 | 28350 | 28400 | 28300 | 781 |
| 584 | 20240109 | 094200 | 5578730500 | 28400 | 28400 | 28400 | 28350 | 647 |
| 585 | 20240109 | 094100 | 5560363850 | 28350 | 28300 | 28350 | 28300 | 464 |
| 586 | 20240109 | 094000 | 5547210150 | 28300 | 28350 | 28400 | 28250 | 4630 |
| 587 | 20240109 | 093900 | 5416071100 | 28400 | 28350 | 28400 | 28350 | 1262 |
| 588 | 20240109 | 093800 | 5380275450 | 28350 | 28350 | 28400 | 28350 | 999 |
| 589 | 20240109 | 093700 | 5351953100 | 28350 | 28550 | 28550 | 28350 | 3219 |
| 590 | 20240109 | 093600 | 5260323850 | 28500 | 28550 | 28550 | 28500 | 238 |
| 591 | 20240109 | 093500 | 5253533300 | 28550 | 28550 | 28600 | 28550 | 1580 |
| 592 | 20240109 | 093400 | 5208375500 | 28550 | 28600 | 28650 | 28550 | 954 |
| 593 | 20240109 | 093300 | 5181119150 | 28600 | 28500 | 28650 | 28500 | 3899 |
| 594 | 20240109 | 093200 | 5069649250 | 28500 | 28550 | 28550 | 28500 | 1015 |
| 595 | 20240109 | 093100 | 5040707550 | 28550 | 28500 | 28550 | 28500 | 606 |
| 596 | 20240109 | 093000 | 5023415450 | 28500 | 28500 | 28550 | 28450 | 1208 |
| 597 | 20240109 | 092900 | 4988984300 | 28500 | 28500 | 28500 | 28400 | 1592 |
| 598 | 20240109 | 092800 | 4943656300 | 28500 | 28500 | 28500 | 28450 | 792 |
| 599 | 20240109 | 092700 | 4921086550 | 28500 | 28550 | 28550 | 28450 | 1324 |
| 600 | 20240109 | 092600 | 4883351900 | 28500 | 28550 | 28550 | 28500 | 1871 |
| 601 | 20240109 | 092500 | 4829942950 | 28550 | 28450 | 28600 | 28450 | 6273 |
| 602 | 20240109 | 092400 | 4650803500 | 28450 | 28500 | 28550 | 28450 | 1328 |
| 603 | 20240109 | 092300 | 4612916700 | 28550 | 28400 | 28550 | 28350 | 3079 |
| 604 | 20240109 | 092200 | 4525247550 | 28400 | 28400 | 28450 | 28350 | 1746 |
| 605 | 20240109 | 092100 | 4475620650 | 28400 | 28450 | 28450 | 28350 | 2338 |
| 606 | 20240109 | 092000 | 4409187650 | 28400 | 28450 | 28450 | 28350 | 719 |
| 607 | 20240109 | 091900 | 4388769950 | 28400 | 28400 | 28450 | 28350 | 1700 |
| 608 | 20240109 | 091800 | 4340477150 | 28350 | 28400 | 28400 | 28300 | 787 |
| 609 | 20240109 | 091700 | 4318151500 | 28450 | 28400 | 28450 | 28350 | 1239 |
| 610 | 20240109 | 091600 | 4282953950 | 28450 | 28450 | 28500 | 28400 | 860 |
| 611 | 20240109 | 091500 | 4258465450 | 28450 | 28450 | 28600 | 28450 | 4327 |
| 612 | 20240109 | 091400 | 4135034650 | 28450 | 28450 | 28500 | 28350 | 6551 |
| 613 | 20240109 | 091300 | 3948845150 | 28450 | 28450 | 28450 | 28350 | 2061 |
| 614 | 20240109 | 091200 | 3890231250 | 28450 | 28350 | 28600 | 28300 | 5080 |
| 615 | 20240109 | 091100 | 3745491950 | 28350 | 28400 | 28450 | 28300 | 2502 |
| 616 | 20240109 | 091000 | 3674500150 | 28450 | 28550 | 28550 | 28400 | 2188 |
| 617 | 20240109 | 090900 | 3612209150 | 28450 | 28550 | 28550 | 28400 | 5297 |
| 618 | 20240109 | 090800 | 3461361050 | 28500 | 28550 | 28650 | 28500 | 3465 |
| 619 | 20240109 | 090700 | 3362322750 | 28600 | 28650 | 28700 | 28600 | 6200 |
| 620 | 20240109 | 090600 | 3184723100 | 28650 | 28650 | 28700 | 28600 | 4664 |
| 621 | 20240109 | 090500 | 3051107600 | 28650 | 28600 | 28700 | 28550 | 5561 |
| 622 | 20240109 | 090400 | 2891871650 | 28600 | 28750 | 28800 | 28500 | 8009 |
| 623 | 20240109 | 090300 | 2662640000 | 28700 | 28650 | 28900 | 28600 | 27420 |
| 624 | 20240109 | 090200 | 1873393350 | 28650 | 28500 | 28750 | 28500 | 18963 |
| 625 | 20240109 | 090100 | 1329956050 | 28500 | 28500 | 28600 | 28300 | 10815 |
| 626 | 20240109 | 090000 | 1021932300 | 28550 | 28500 | 28600 | 28300 | 35877 |