34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 192400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 3 | 20240110 | 192300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240110 | 192200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240110 | 192100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240110 | 192000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240110 | 191900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240110 | 191800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240110 | 191700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240110 | 191600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240110 | 191500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240110 | 191400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240110 | 191300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240110 | 191200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240110 | 191100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240110 | 191000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240110 | 190900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240110 | 190800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240110 | 190700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240110 | 190600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240110 | 190500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240110 | 190400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240110 | 190300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240110 | 190200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240110 | 190100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240110 | 190000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240110 | 185900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240110 | 185800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240110 | 185700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240110 | 185600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240110 | 185500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240110 | 185400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 33 | 20240110 | 185300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240110 | 185200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240110 | 185100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240110 | 185000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240110 | 184900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240110 | 184800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240110 | 184700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240110 | 184600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240110 | 184500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240110 | 184400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240110 | 184300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240110 | 184200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240110 | 184100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240110 | 184000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240110 | 183900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240110 | 183800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240110 | 183700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240110 | 183600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240110 | 183500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240110 | 183400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240110 | 183300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240110 | 183200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240110 | 183100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240110 | 183000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240110 | 182900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240110 | 182800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240110 | 182700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240110 | 182600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240110 | 182500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240110 | 182400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 63 | 20240110 | 182300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240110 | 182200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240110 | 182100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240110 | 182000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240110 | 181900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240110 | 181800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240110 | 181700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240110 | 181600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240110 | 181500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240110 | 181400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240110 | 181300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240110 | 181200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240110 | 181100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240110 | 181000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240110 | 180900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240110 | 180800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240110 | 180700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240110 | 180600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240110 | 180500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240110 | 180400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240110 | 180300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240110 | 180200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240110 | 180100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240110 | 180000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240110 | 175900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240110 | 175800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240110 | 175700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240110 | 175600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240110 | 175500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240110 | 175400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 93 | 20240110 | 175300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240110 | 175200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240110 | 175100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240110 | 175000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240110 | 174900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240110 | 174800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240110 | 174700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240110 | 174600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240110 | 174500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240110 | 174400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240110 | 174300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240110 | 174200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240110 | 174100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240110 | 174000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240110 | 173900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240110 | 173800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240110 | 173700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240110 | 173600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240110 | 173500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240110 | 173400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240110 | 173300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240110 | 173200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240110 | 173100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240110 | 173000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240110 | 172900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240110 | 172800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240110 | 172700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240110 | 172600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240110 | 172500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240110 | 172400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 123 | 20240110 | 172300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240110 | 172200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240110 | 172100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240110 | 172000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240110 | 171900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240110 | 171800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240110 | 171700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240110 | 171600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240110 | 171500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240110 | 171400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240110 | 171300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240110 | 171200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240110 | 171100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240110 | 171000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240110 | 170900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240110 | 170800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240110 | 170700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240110 | 170600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240110 | 170500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240110 | 170400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240110 | 170300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240110 | 170200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240110 | 170100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240110 | 170000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240110 | 165900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240110 | 165800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240110 | 165700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240110 | 165600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240110 | 165500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240110 | 165400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 153 | 20240110 | 165300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240110 | 165200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240110 | 165100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240110 | 165000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240110 | 164900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240110 | 164800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240110 | 164700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240110 | 164600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240110 | 164500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240110 | 164400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240110 | 164300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240110 | 164200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240110 | 164100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240110 | 164000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240110 | 163900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240110 | 163800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240110 | 163700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240110 | 163600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240110 | 163500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240110 | 163400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240110 | 163300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240110 | 163200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240110 | 163100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240110 | 163000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240110 | 162900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240110 | 162800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240110 | 162700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240110 | 162600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240110 | 162500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240110 | 162400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 183 | 20240110 | 162300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240110 | 162200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20240110 | 162100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20240110 | 162000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20240110 | 161900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20240110 | 161800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20240110 | 161700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20240110 | 161600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20240110 | 161500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20240110 | 161400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20240110 | 161300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20240110 | 161200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20240110 | 161100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20240110 | 161000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20240110 | 160900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20240110 | 160800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20240110 | 160700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20240110 | 160600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20240110 | 160500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20240110 | 160400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20240110 | 160300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20240110 | 160200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20240110 | 160100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20240110 | 160000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20240110 | 155900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20240110 | 155800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20240110 | 155700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20240110 | 155600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20240110 | 155500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20240110 | 155400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 213 | 20240110 | 155300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20240110 | 155200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20240110 | 155100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20240110 | 155000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20240110 | 154900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20240110 | 154800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20240110 | 154700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20240110 | 154600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20240110 | 154500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20240110 | 154400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20240110 | 154300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20240110 | 154200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20240110 | 154100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20240110 | 154000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20240110 | 153900 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20240110 | 153800 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240110 | 153700 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20240110 | 153600 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20240110 | 153500 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20240110 | 153400 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20240110 | 153300 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20240110 | 153200 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20240110 | 153100 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20240110 | 153000 | 10623802700 | 26650 | 26650 | 26650 | 26650 | 7615 |
| 237 | 20240110 | 152900 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20240110 | 152800 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20240110 | 152700 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20240110 | 152600 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240110 | 152500 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240110 | 152400 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240110 | 152300 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240110 | 152200 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240110 | 152100 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240110 | 152000 | 10420862950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20240110 | 151900 | 10420862950 | 26650 | 26600 | 26650 | 26600 | 981 |
| 248 | 20240110 | 151800 | 10394733500 | 26650 | 26650 | 26650 | 26600 | 2016 |
| 249 | 20240110 | 151700 | 10341093100 | 26650 | 26650 | 26650 | 26600 | 552 |
| 250 | 20240110 | 151600 | 10326382950 | 26600 | 26650 | 26700 | 26600 | 2307 |
| 251 | 20240110 | 151500 | 10264943500 | 26650 | 26700 | 26700 | 26650 | 818 |
| 252 | 20240110 | 151400 | 10243131350 | 26700 | 26700 | 26700 | 26650 | 961 |
| 253 | 20240110 | 151300 | 10217498950 | 26650 | 26650 | 26700 | 26650 | 764 |
| 254 | 20240110 | 151200 | 10197122850 | 26650 | 26650 | 26700 | 26600 | 1274 |
| 255 | 20240110 | 151100 | 10163134950 | 26650 | 26650 | 26700 | 26650 | 927 |
| 256 | 20240110 | 151000 | 10138421550 | 26650 | 26700 | 26700 | 26600 | 1104 |
| 257 | 20240110 | 150900 | 10108981400 | 26700 | 26650 | 26700 | 26650 | 1063 |
| 258 | 20240110 | 150800 | 10080642500 | 26700 | 26700 | 26700 | 26650 | 591 |
| 259 | 20240110 | 150700 | 10064871300 | 26700 | 26650 | 26700 | 26650 | 1868 |
| 260 | 20240110 | 150600 | 10015026800 | 26700 | 26700 | 26700 | 26650 | 1117 |
| 261 | 20240110 | 150500 | 9985225800 | 26700 | 26700 | 26700 | 26650 | 897 |
| 262 | 20240110 | 150400 | 9961300800 | 26700 | 26650 | 26700 | 26600 | 417 |
| 263 | 20240110 | 150300 | 9950188600 | 26650 | 26650 | 26700 | 26650 | 594 |
| 264 | 20240110 | 150200 | 9934355500 | 26650 | 26700 | 26700 | 26600 | 741 |
| 265 | 20240110 | 150100 | 9914594300 | 26700 | 26700 | 26700 | 26650 | 551 |
| 266 | 20240110 | 150000 | 9899907150 | 26700 | 26650 | 26700 | 26600 | 1097 |
| 267 | 20240110 | 145900 | 9870675200 | 26700 | 26650 | 26700 | 26650 | 1690 |
| 268 | 20240110 | 145800 | 9825556850 | 26650 | 26650 | 26700 | 26650 | 855 |
| 269 | 20240110 | 145700 | 9802768050 | 26700 | 26650 | 26700 | 26600 | 847 |
| 270 | 20240110 | 145600 | 9780213050 | 26650 | 26650 | 26650 | 26600 | 1170 |
| 271 | 20240110 | 145500 | 9749070800 | 26650 | 26600 | 26650 | 26600 | 650 |
| 272 | 20240110 | 145400 | 9731759150 | 26650 | 26600 | 26650 | 26600 | 1430 |
| 273 | 20240110 | 145300 | 9693695300 | 26600 | 26600 | 26650 | 26600 | 2239 |
| 274 | 20240110 | 145200 | 9634048750 | 26600 | 26600 | 26650 | 26600 | 1139 |
| 275 | 20240110 | 145100 | 9603729250 | 26600 | 26600 | 26650 | 26550 | 1825 |
| 276 | 20240110 | 145000 | 9555214750 | 26600 | 26550 | 26650 | 26550 | 1696 |
| 277 | 20240110 | 144900 | 9510091850 | 26550 | 26600 | 26600 | 26550 | 2181 |
| 278 | 20240110 | 144800 | 9452166000 | 26600 | 26600 | 26600 | 26550 | 1129 |
| 279 | 20240110 | 144700 | 9422182100 | 26600 | 26600 | 26600 | 26550 | 1146 |
| 280 | 20240110 | 144600 | 9391748950 | 26600 | 26550 | 26600 | 26500 | 1323 |
| 281 | 20240110 | 144500 | 9356615850 | 26550 | 26550 | 26600 | 26550 | 503 |
| 282 | 20240110 | 144400 | 9343248400 | 26550 | 26550 | 26600 | 26500 | 1073 |
| 283 | 20240110 | 144300 | 9314772350 | 26550 | 26600 | 26600 | 26550 | 869 |
| 284 | 20240110 | 144200 | 9291686650 | 26600 | 26550 | 26600 | 26500 | 832 |
| 285 | 20240110 | 144100 | 9269593550 | 26550 | 26550 | 26600 | 26550 | 286 |
| 286 | 20240110 | 144000 | 9261991200 | 26600 | 26550 | 26600 | 26500 | 1535 |
| 287 | 20240110 | 143900 | 9221269600 | 26550 | 26600 | 26600 | 26550 | 909 |
| 288 | 20240110 | 143800 | 9197121850 | 26550 | 26600 | 26600 | 26500 | 1066 |
| 289 | 20240110 | 143700 | 9168800000 | 26500 | 26550 | 26600 | 26500 | 973 |
| 290 | 20240110 | 143600 | 9142982500 | 26550 | 26600 | 26600 | 26550 | 1285 |
| 291 | 20240110 | 143500 | 9108852300 | 26600 | 26550 | 26600 | 26550 | 811 |
| 292 | 20240110 | 143400 | 9087304550 | 26550 | 26600 | 26600 | 26550 | 1669 |
| 293 | 20240110 | 143300 | 9042976050 | 26550 | 26600 | 26600 | 26550 | 554 |
| 294 | 20240110 | 143200 | 9028256500 | 26600 | 26650 | 26650 | 26600 | 563 |
| 295 | 20240110 | 143100 | 9013264500 | 26650 | 26600 | 26650 | 26550 | 1670 |
| 296 | 20240110 | 143000 | 8968869550 | 26550 | 26550 | 26600 | 26500 | 1196 |
| 297 | 20240110 | 142900 | 8937113000 | 26600 | 26600 | 26600 | 26450 | 1708 |
| 298 | 20240110 | 142800 | 8891832450 | 26550 | 26550 | 26600 | 26500 | 274 |
| 299 | 20240110 | 142700 | 8884558100 | 26550 | 26600 | 26600 | 26500 | 933 |
| 300 | 20240110 | 142600 | 8859801450 | 26550 | 26550 | 26550 | 26500 | 2608 |
| 301 | 20240110 | 142500 | 8790565150 | 26450 | 26550 | 26550 | 26450 | 1044 |
| 302 | 20240110 | 142400 | 8762913750 | 26500 | 26450 | 26550 | 26450 | 1344 |
| 303 | 20240110 | 142300 | 8727334850 | 26500 | 26450 | 26500 | 26400 | 643 |
| 304 | 20240110 | 142200 | 8710310550 | 26400 | 26450 | 26450 | 26400 | 342 |
| 305 | 20240110 | 142100 | 8701279250 | 26450 | 26450 | 26450 | 26450 | 1209 |
| 306 | 20240110 | 142000 | 8669301200 | 26450 | 26500 | 26500 | 26450 | 381 |
| 307 | 20240110 | 141900 | 8659215650 | 26500 | 26500 | 26500 | 26450 | 1952 |
| 308 | 20240110 | 141800 | 8607563950 | 26450 | 26450 | 26500 | 26450 | 343 |
| 309 | 20240110 | 141700 | 8598490800 | 26450 | 26400 | 26450 | 26400 | 455 |
| 310 | 20240110 | 141600 | 8586478550 | 26450 | 26450 | 26500 | 26450 | 253 |
| 311 | 20240110 | 141500 | 8579782200 | 26300 | 26500 | 26500 | 26300 | 25187 |
| 312 | 20240110 | 141400 | 7915324900 | 26500 | 26500 | 26550 | 26500 | 679 |
| 313 | 20240110 | 141300 | 7897331350 | 26500 | 26500 | 26550 | 26500 | 273 |
| 314 | 20240110 | 141200 | 7890095150 | 26500 | 26500 | 26500 | 26500 | 219 |
| 315 | 20240110 | 141100 | 7884291650 | 26500 | 26500 | 26500 | 26500 | 1710 |
| 316 | 20240110 | 141000 | 7838976650 | 26500 | 26500 | 26500 | 26500 | 586 |
| 317 | 20240110 | 140900 | 7823447650 | 26500 | 26550 | 26550 | 26500 | 617 |
| 318 | 20240110 | 140800 | 7807094950 | 26500 | 26500 | 26550 | 26500 | 253 |
| 319 | 20240110 | 140700 | 7800385200 | 26500 | 26500 | 26550 | 26500 | 867 |
| 320 | 20240110 | 140600 | 7777409400 | 26500 | 26550 | 26550 | 26500 | 259 |
| 321 | 20240110 | 140500 | 7770543850 | 26550 | 26500 | 26550 | 26500 | 226 |
| 322 | 20240110 | 140400 | 7764554600 | 26500 | 26550 | 26550 | 26500 | 645 |
| 323 | 20240110 | 140300 | 7747457450 | 26500 | 26500 | 26550 | 26500 | 400 |
| 324 | 20240110 | 140200 | 7736856450 | 26500 | 26550 | 26550 | 26500 | 472 |
| 325 | 20240110 | 140100 | 7724330650 | 26500 | 26500 | 26550 | 26500 | 477 |
| 326 | 20240110 | 140000 | 7711689950 | 26550 | 26550 | 26550 | 26500 | 227 |
| 327 | 20240110 | 135900 | 7705668250 | 26550 | 26600 | 26600 | 26550 | 136 |
| 328 | 20240110 | 135800 | 7702057350 | 26600 | 26550 | 26600 | 26550 | 566 |
| 329 | 20240110 | 135700 | 7687029950 | 26600 | 26600 | 26600 | 26550 | 209 |
| 330 | 20240110 | 135600 | 7681480550 | 26550 | 26550 | 26600 | 26550 | 317 |
| 331 | 20240110 | 135500 | 7673064050 | 26600 | 26600 | 26600 | 26550 | 230 |
| 332 | 20240110 | 135400 | 7666954850 | 26550 | 26550 | 26600 | 26550 | 846 |
| 333 | 20240110 | 135300 | 7644490550 | 26600 | 26650 | 26650 | 26550 | 137 |
| 334 | 20240110 | 135200 | 7640851400 | 26650 | 26600 | 26700 | 26600 | 608 |
| 335 | 20240110 | 135100 | 7624659550 | 26550 | 26650 | 26650 | 26550 | 590 |
| 336 | 20240110 | 135000 | 7608975100 | 26650 | 26600 | 26650 | 26600 | 116 |
| 337 | 20240110 | 134900 | 7605888850 | 26650 | 26650 | 26650 | 26600 | 548 |
| 338 | 20240110 | 134800 | 7591310450 | 26650 | 26600 | 26650 | 26600 | 487 |
| 339 | 20240110 | 134700 | 7578355700 | 26650 | 26600 | 26650 | 26600 | 246 |
| 340 | 20240110 | 134600 | 7571804300 | 26600 | 26650 | 26650 | 26600 | 267 |
| 341 | 20240110 | 134500 | 7564699700 | 26650 | 26600 | 26650 | 26600 | 242 |
| 342 | 20240110 | 134400 | 7558262200 | 26600 | 26650 | 26650 | 26600 | 310 |
| 343 | 20240110 | 134300 | 7550015300 | 26600 | 26600 | 26650 | 26600 | 728 |
| 344 | 20240110 | 134200 | 7530649450 | 26600 | 26600 | 26600 | 26550 | 55 |
| 345 | 20240110 | 134100 | 7529186500 | 26600 | 26600 | 26600 | 26500 | 716 |
| 346 | 20240110 | 134000 | 7510171050 | 26600 | 26600 | 26600 | 26550 | 303 |
| 347 | 20240110 | 133900 | 7502125650 | 26550 | 26600 | 26600 | 26550 | 519 |
| 348 | 20240110 | 133800 | 7488345900 | 26600 | 26600 | 26600 | 26550 | 543 |
| 349 | 20240110 | 133700 | 7473926450 | 26600 | 26600 | 26600 | 26550 | 106 |
| 350 | 20240110 | 133600 | 7471112000 | 26600 | 26600 | 26600 | 26550 | 1639 |
| 351 | 20240110 | 133500 | 7427591150 | 26600 | 26550 | 26600 | 26550 | 133 |
| 352 | 20240110 | 133400 | 7424059650 | 26550 | 26600 | 26600 | 26550 | 493 |
| 353 | 20240110 | 133300 | 7410964150 | 26600 | 26650 | 26650 | 26600 | 1168 |
| 354 | 20240110 | 133200 | 7379891450 | 26650 | 26600 | 26650 | 26600 | 820 |
| 355 | 20240110 | 133100 | 7358079250 | 26600 | 26600 | 26650 | 26600 | 460 |
| 356 | 20240110 | 133000 | 7345842950 | 26650 | 26600 | 26650 | 26600 | 197 |
| 357 | 20240110 | 132900 | 7340602200 | 26600 | 26650 | 26650 | 26600 | 109 |
| 358 | 20240110 | 132800 | 7337702500 | 26600 | 26700 | 26700 | 26600 | 727 |
| 359 | 20240110 | 132700 | 7318335550 | 26700 | 26650 | 26700 | 26650 | 258 |
| 360 | 20240110 | 132600 | 7311459400 | 26700 | 26650 | 26700 | 26650 | 120 |
| 361 | 20240110 | 132500 | 7308261150 | 26650 | 26650 | 26650 | 26600 | 1060 |
| 362 | 20240110 | 132400 | 7280029750 | 26650 | 26600 | 26650 | 26600 | 427 |
| 363 | 20240110 | 132300 | 7268670250 | 26600 | 26600 | 26600 | 26550 | 124 |
| 364 | 20240110 | 132200 | 7265377650 | 26550 | 26600 | 26600 | 26550 | 246 |
| 365 | 20240110 | 132100 | 7258845000 | 26600 | 26550 | 26600 | 26550 | 415 |
| 366 | 20240110 | 132000 | 7247816200 | 26550 | 26550 | 26600 | 26500 | 1891 |
| 367 | 20240110 | 131900 | 7197685100 | 26550 | 26550 | 26550 | 26500 | 318 |
| 368 | 20240110 | 131800 | 7189247350 | 26550 | 26550 | 26550 | 26500 | 306 |
| 369 | 20240110 | 131700 | 7181128850 | 26550 | 26500 | 26600 | 26500 | 355 |
| 370 | 20240110 | 131600 | 7171712900 | 26550 | 26550 | 26600 | 26500 | 538 |
| 371 | 20240110 | 131500 | 7157430200 | 26600 | 26500 | 26600 | 26500 | 451 |
| 372 | 20240110 | 131400 | 7145469300 | 26550 | 26550 | 26550 | 26500 | 113 |
| 373 | 20240110 | 131300 | 7142474300 | 26550 | 26550 | 26550 | 26500 | 1706 |
| 374 | 20240110 | 131200 | 7097189600 | 26500 | 26550 | 26550 | 26500 | 310 |
| 375 | 20240110 | 131100 | 7088972100 | 26500 | 26500 | 26550 | 26500 | 416 |
| 376 | 20240110 | 131000 | 7077947800 | 26550 | 26550 | 26550 | 26500 | 210 |
| 377 | 20240110 | 130900 | 7072380400 | 26550 | 26500 | 26550 | 26500 | 358 |
| 378 | 20240110 | 130800 | 7062892800 | 26550 | 26550 | 26550 | 26500 | 304 |
| 379 | 20240110 | 130700 | 7054835050 | 26550 | 26550 | 26550 | 26500 | 295 |
| 380 | 20240110 | 130600 | 7047016600 | 26550 | 26550 | 26550 | 26550 | 12 |
| 381 | 20240110 | 130500 | 7046698000 | 26500 | 26600 | 26600 | 26500 | 316 |
| 382 | 20240110 | 130400 | 7038322800 | 26550 | 26550 | 26550 | 26500 | 526 |
| 383 | 20240110 | 130300 | 7024373450 | 26550 | 26550 | 26550 | 26500 | 197 |
| 384 | 20240110 | 130200 | 7019150850 | 26550 | 26500 | 26550 | 26500 | 795 |
| 385 | 20240110 | 130100 | 6998083250 | 26550 | 26600 | 26700 | 26450 | 5587 |
| 386 | 20240110 | 130000 | 6849652550 | 26550 | 26600 | 26650 | 26550 | 1315 |
| 387 | 20240110 | 125900 | 6814690000 | 26600 | 26550 | 26600 | 26500 | 478 |
| 388 | 20240110 | 125800 | 6802009950 | 26500 | 26550 | 26550 | 26500 | 159 |
| 389 | 20240110 | 125700 | 6797788600 | 26500 | 26550 | 26600 | 26500 | 1065 |
| 390 | 20240110 | 125600 | 6769523050 | 26550 | 26500 | 26550 | 26500 | 254 |
| 391 | 20240110 | 125500 | 6762785150 | 26500 | 26400 | 26500 | 26400 | 1137 |
| 392 | 20240110 | 125400 | 6732729550 | 26450 | 26450 | 26450 | 26400 | 786 |
| 393 | 20240110 | 125300 | 6711956450 | 26550 | 26450 | 26550 | 26400 | 9890 |
| 394 | 20240110 | 125200 | 6450761100 | 26450 | 26450 | 26450 | 26400 | 2242 |
| 395 | 20240110 | 125100 | 6391485350 | 26400 | 26400 | 26450 | 26400 | 2654 |
| 396 | 20240110 | 125000 | 6321321050 | 26450 | 26600 | 26600 | 26400 | 12463 |
| 397 | 20240110 | 124900 | 5991472300 | 26600 | 26550 | 26600 | 26550 | 223 |
| 398 | 20240110 | 124800 | 5985551500 | 26600 | 26600 | 26600 | 26550 | 541 |
| 399 | 20240110 | 124700 | 5971176250 | 26550 | 26550 | 26550 | 26500 | 475 |
| 400 | 20240110 | 124600 | 5958572650 | 26550 | 26550 | 26550 | 26500 | 307 |
| 401 | 20240110 | 124500 | 5950436100 | 26550 | 26550 | 26550 | 26550 | 1024 |
| 402 | 20240110 | 124400 | 5923248900 | 26550 | 26600 | 26600 | 26550 | 217 |
| 403 | 20240110 | 124300 | 5917487500 | 26550 | 26600 | 26600 | 26550 | 150 |
| 404 | 20240110 | 124200 | 5913502750 | 26550 | 26550 | 26550 | 26500 | 627 |
| 405 | 20240110 | 124100 | 5896869100 | 26550 | 26550 | 26600 | 26500 | 291 |
| 406 | 20240110 | 124000 | 5889148650 | 26550 | 26500 | 26550 | 26500 | 252 |
| 407 | 20240110 | 123900 | 5882469200 | 26500 | 26550 | 26550 | 26500 | 542 |
| 408 | 20240110 | 123800 | 5868096650 | 26550 | 26550 | 26600 | 26550 | 297 |
| 409 | 20240110 | 123700 | 5860211250 | 26550 | 26550 | 26550 | 26550 | 168 |
| 410 | 20240110 | 123600 | 5855750850 | 26550 | 26550 | 26550 | 26550 | 382 |
| 411 | 20240110 | 123500 | 5845608750 | 26550 | 26600 | 26600 | 26550 | 423 |
| 412 | 20240110 | 123400 | 5834375650 | 26550 | 26600 | 26600 | 26550 | 272 |
| 413 | 20240110 | 123300 | 5827149900 | 26600 | 26550 | 26600 | 26550 | 258 |
| 414 | 20240110 | 123200 | 5820295700 | 26550 | 26600 | 26600 | 26550 | 305 |
| 415 | 20240110 | 123100 | 5812194700 | 26600 | 26600 | 26600 | 26550 | 280 |
| 416 | 20240110 | 123000 | 5804750300 | 26600 | 26550 | 26600 | 26550 | 173 |
| 417 | 20240110 | 122900 | 5800151450 | 26550 | 26600 | 26600 | 26550 | 393 |
| 418 | 20240110 | 122800 | 5789716200 | 26550 | 26650 | 26650 | 26550 | 133 |
| 419 | 20240110 | 122700 | 5786183250 | 26650 | 26550 | 26650 | 26550 | 1698 |
| 420 | 20240110 | 122600 | 5741000900 | 26550 | 26550 | 26550 | 26550 | 570 |
| 421 | 20240110 | 122500 | 5725867400 | 26550 | 26550 | 26600 | 26550 | 611 |
| 422 | 20240110 | 122400 | 5709643600 | 26550 | 26550 | 26600 | 26550 | 1023 |
| 423 | 20240110 | 122300 | 5682482850 | 26550 | 26550 | 26550 | 26500 | 343 |
| 424 | 20240110 | 122200 | 5673384950 | 26600 | 26600 | 26600 | 26550 | 437 |
| 425 | 20240110 | 122100 | 5661782400 | 26550 | 26600 | 26600 | 26550 | 418 |
| 426 | 20240110 | 122000 | 5650669500 | 26600 | 26550 | 26600 | 26550 | 424 |
| 427 | 20240110 | 121900 | 5639405200 | 26600 | 26600 | 26600 | 26550 | 415 |
| 428 | 20240110 | 121800 | 5628381800 | 26550 | 26500 | 26550 | 26500 | 679 |
| 429 | 20240110 | 121700 | 5610382350 | 26550 | 26500 | 26550 | 26500 | 277 |
| 430 | 20240110 | 121600 | 5603040150 | 26500 | 26500 | 26500 | 26450 | 268 |
| 431 | 20240110 | 121500 | 5595949200 | 26450 | 26450 | 26500 | 26450 | 484 |
| 432 | 20240110 | 121400 | 5583137750 | 26500 | 26500 | 26500 | 26500 | 421 |
| 433 | 20240110 | 121300 | 5571981250 | 26450 | 26500 | 26500 | 26450 | 7871 |
| 434 | 20240110 | 121200 | 5363420300 | 26550 | 26550 | 26550 | 26500 | 518 |
| 435 | 20240110 | 121100 | 5349679550 | 26550 | 26550 | 26550 | 26500 | 1342 |
| 436 | 20240110 | 121000 | 5314053050 | 26550 | 26550 | 26550 | 26550 | 266 |
| 437 | 20240110 | 120900 | 5306990750 | 26550 | 26600 | 26600 | 26550 | 803 |
| 438 | 20240110 | 120800 | 5285663600 | 26600 | 26600 | 26600 | 26550 | 428 |
| 439 | 20240110 | 120700 | 5274298700 | 26600 | 26550 | 26600 | 26550 | 222 |
| 440 | 20240110 | 120600 | 5268401700 | 26600 | 26650 | 26650 | 26550 | 379 |
| 441 | 20240110 | 120500 | 5258337950 | 26650 | 26550 | 26650 | 26550 | 192 |
| 442 | 20240110 | 120400 | 5253236250 | 26600 | 26550 | 26650 | 26550 | 220 |
| 443 | 20240110 | 120300 | 5247388400 | 26550 | 26550 | 26600 | 26550 | 307 |
| 444 | 20240110 | 120200 | 5239236000 | 26550 | 26550 | 26600 | 26550 | 426 |
| 445 | 20240110 | 120100 | 5227923200 | 26600 | 26600 | 26650 | 26600 | 506 |
| 446 | 20240110 | 120000 | 5214463500 | 26600 | 26600 | 26600 | 26550 | 288 |
| 447 | 20240110 | 115900 | 5206814550 | 26550 | 26550 | 26600 | 26550 | 442 |
| 448 | 20240110 | 115800 | 5195076200 | 26550 | 26550 | 26600 | 26550 | 426 |
| 449 | 20240110 | 115700 | 5183755750 | 26550 | 26600 | 26600 | 26550 | 634 |
| 450 | 20240110 | 115600 | 5166893850 | 26600 | 26550 | 26600 | 26550 | 506 |
| 451 | 20240110 | 115500 | 5153456300 | 26550 | 26550 | 26600 | 26550 | 342 |
| 452 | 20240110 | 115400 | 5144369250 | 26600 | 26600 | 26600 | 26550 | 162 |
| 453 | 20240110 | 115300 | 5140063400 | 26650 | 26600 | 26650 | 26600 | 432 |
| 454 | 20240110 | 115200 | 5128571850 | 26600 | 26600 | 26650 | 26600 | 574 |
| 455 | 20240110 | 115100 | 5113303350 | 26600 | 26600 | 26600 | 26600 | 266 |
| 456 | 20240110 | 115000 | 5106227750 | 26600 | 26600 | 26650 | 26600 | 341 |
| 457 | 20240110 | 114900 | 5097157100 | 26600 | 26550 | 26650 | 26550 | 547 |
| 458 | 20240110 | 114800 | 5082618350 | 26550 | 26600 | 26600 | 26550 | 289 |
| 459 | 20240110 | 114700 | 5074944500 | 26650 | 26600 | 26650 | 26550 | 2054 |
| 460 | 20240110 | 114600 | 5020400650 | 26600 | 26550 | 26600 | 26550 | 697 |
| 461 | 20240110 | 114500 | 5001860500 | 26550 | 26550 | 26550 | 26550 | 332 |
| 462 | 20240110 | 114400 | 4993045900 | 26600 | 26600 | 26600 | 26550 | 742 |
| 463 | 20240110 | 114300 | 4973329200 | 26550 | 26550 | 26600 | 26550 | 888 |
| 464 | 20240110 | 114200 | 4949741700 | 26600 | 26600 | 26600 | 26550 | 454 |
| 465 | 20240110 | 114100 | 4937686300 | 26550 | 26550 | 26600 | 26550 | 325 |
| 466 | 20240110 | 114000 | 4929057400 | 26600 | 26600 | 26600 | 26550 | 374 |
| 467 | 20240110 | 113900 | 4919123700 | 26550 | 26600 | 26600 | 26550 | 654 |
| 468 | 20240110 | 113800 | 4901759150 | 26600 | 26600 | 26600 | 26550 | 197 |
| 469 | 20240110 | 113700 | 4896526400 | 26600 | 26600 | 26600 | 26550 | 758 |
| 470 | 20240110 | 113600 | 4876371200 | 26550 | 26600 | 26650 | 26550 | 548 |
| 471 | 20240110 | 113500 | 4861799100 | 26600 | 26650 | 26650 | 26600 | 340 |
| 472 | 20240110 | 113400 | 4852753250 | 26650 | 26600 | 26650 | 26600 | 852 |
| 473 | 20240110 | 113300 | 4830069950 | 26650 | 26650 | 26650 | 26600 | 553 |
| 474 | 20240110 | 113200 | 4815359500 | 26650 | 26650 | 26650 | 26600 | 526 |
| 475 | 20240110 | 113100 | 4801354600 | 26650 | 26600 | 26650 | 26600 | 407 |
| 476 | 20240110 | 113000 | 4790524600 | 26600 | 26650 | 26650 | 26600 | 557 |
| 477 | 20240110 | 112900 | 4775700800 | 26600 | 26650 | 26650 | 26600 | 779 |
| 478 | 20240110 | 112800 | 4754978100 | 26650 | 26650 | 26650 | 26600 | 594 |
| 479 | 20240110 | 112700 | 4739156850 | 26650 | 26550 | 26650 | 26550 | 1950 |
| 480 | 20240110 | 112600 | 4687311600 | 26550 | 26600 | 26650 | 26550 | 621 |
| 481 | 20240110 | 112500 | 4670817550 | 26600 | 26500 | 26600 | 26500 | 1858 |
| 482 | 20240110 | 112400 | 4621548400 | 26550 | 26550 | 26600 | 26500 | 694 |
| 483 | 20240110 | 112300 | 4603132800 | 26550 | 26600 | 26600 | 26550 | 678 |
| 484 | 20240110 | 112200 | 4585127800 | 26650 | 26650 | 26650 | 26500 | 13910 |
| 485 | 20240110 | 112100 | 4216001850 | 26650 | 26600 | 26650 | 26600 | 684 |
| 486 | 20240110 | 112000 | 4197807100 | 26600 | 26650 | 26650 | 26600 | 5695 |
| 487 | 20240110 | 111900 | 4046203850 | 26650 | 26650 | 26700 | 26650 | 679 |
| 488 | 20240110 | 111800 | 4028104950 | 26650 | 26700 | 26750 | 26650 | 393 |
| 489 | 20240110 | 111700 | 4017622450 | 26750 | 26700 | 26750 | 26700 | 882 |
| 490 | 20240110 | 111600 | 3994071050 | 26700 | 26700 | 26750 | 26700 | 1780 |
| 491 | 20240110 | 111500 | 3946544150 | 26700 | 26750 | 26750 | 26700 | 1876 |
| 492 | 20240110 | 111400 | 3896446150 | 26750 | 26750 | 26800 | 26700 | 568 |
| 493 | 20240110 | 111300 | 3881262100 | 26700 | 26800 | 26800 | 26700 | 656 |
| 494 | 20240110 | 111200 | 3863718200 | 26750 | 26750 | 26800 | 26700 | 469 |
| 495 | 20240110 | 111100 | 3851183700 | 26800 | 26750 | 26800 | 26700 | 1132 |
| 496 | 20240110 | 111000 | 3820914950 | 26800 | 26800 | 26800 | 26750 | 729 |
| 497 | 20240110 | 110900 | 3801412200 | 26800 | 26800 | 26800 | 26750 | 257 |
| 498 | 20240110 | 110800 | 3794530450 | 26800 | 26750 | 26800 | 26750 | 589 |
| 499 | 20240110 | 110700 | 3778751950 | 26750 | 26750 | 26800 | 26750 | 432 |
| 500 | 20240110 | 110600 | 3767190450 | 26750 | 26800 | 26800 | 26750 | 533 |
| 501 | 20240110 | 110500 | 3752927350 | 26800 | 26750 | 26800 | 26750 | 663 |
| 502 | 20240110 | 110400 | 3735175550 | 26750 | 26800 | 26800 | 26750 | 526 |
| 503 | 20240110 | 110300 | 3721100400 | 26750 | 26800 | 26800 | 26750 | 1111 |
| 504 | 20240110 | 110200 | 3691380350 | 26750 | 26800 | 26800 | 26750 | 598 |
| 505 | 20240110 | 110100 | 3675382150 | 26800 | 26750 | 26800 | 26750 | 1231 |
| 506 | 20240110 | 110000 | 3642433300 | 26750 | 26800 | 26800 | 26750 | 1827 |
| 507 | 20240110 | 105900 | 3593555300 | 26800 | 26800 | 26850 | 26750 | 559 |
| 508 | 20240110 | 105800 | 3578588750 | 26800 | 26800 | 26850 | 26800 | 973 |
| 509 | 20240110 | 105700 | 3552509250 | 26800 | 26800 | 26850 | 26800 | 1938 |
| 510 | 20240110 | 105600 | 3500570550 | 26800 | 26800 | 26850 | 26800 | 782 |
| 511 | 20240110 | 105500 | 3479607450 | 26850 | 26800 | 26850 | 26800 | 725 |
| 512 | 20240110 | 105400 | 3460168850 | 26800 | 26850 | 26850 | 26800 | 510 |
| 513 | 20240110 | 105300 | 3446499950 | 26800 | 26850 | 26850 | 26800 | 1040 |
| 514 | 20240110 | 105200 | 3418627700 | 26800 | 26800 | 26850 | 26750 | 6912 |
| 515 | 20240110 | 105100 | 3233389200 | 26800 | 26850 | 26900 | 26800 | 533 |
| 516 | 20240110 | 105000 | 3219086850 | 26850 | 26900 | 26900 | 26800 | 1028 |
| 517 | 20240110 | 104900 | 3191491650 | 26850 | 26900 | 26950 | 26850 | 7005 |
| 518 | 20240110 | 104800 | 3003282050 | 26900 | 26900 | 26950 | 26900 | 322 |
| 519 | 20240110 | 104700 | 2994620200 | 26900 | 26900 | 27000 | 26900 | 612 |
| 520 | 20240110 | 104600 | 2978157000 | 26900 | 26900 | 27000 | 26900 | 216 |
| 521 | 20240110 | 104500 | 2972342950 | 26950 | 26950 | 26950 | 26900 | 303 |
| 522 | 20240110 | 104400 | 2964183000 | 26950 | 26950 | 26950 | 26900 | 223 |
| 523 | 20240110 | 104300 | 2958178650 | 26950 | 26950 | 27000 | 26900 | 801 |
| 524 | 20240110 | 104200 | 2936596250 | 26900 | 26950 | 26950 | 26900 | 213 |
| 525 | 20240110 | 104100 | 2930860550 | 26900 | 26950 | 27000 | 26900 | 188 |
| 526 | 20240110 | 104000 | 2925798700 | 26900 | 26950 | 26950 | 26900 | 776 |
| 527 | 20240110 | 103900 | 2904889800 | 26950 | 26950 | 27000 | 26950 | 350 |
| 528 | 20240110 | 103800 | 2895452650 | 26950 | 26950 | 27000 | 26950 | 193 |
| 529 | 20240110 | 103700 | 2890251000 | 26950 | 26950 | 27000 | 26950 | 413 |
| 530 | 20240110 | 103600 | 2879117350 | 27000 | 26950 | 27000 | 26950 | 560 |
| 531 | 20240110 | 103500 | 2864015600 | 26950 | 27000 | 27000 | 26950 | 622 |
| 532 | 20240110 | 103400 | 2847230750 | 26950 | 26950 | 26950 | 26900 | 489 |
| 533 | 20240110 | 103300 | 2834064300 | 26900 | 26950 | 26950 | 26900 | 349 |
| 534 | 20240110 | 103200 | 2824662800 | 26950 | 27000 | 27000 | 26900 | 202 |
| 535 | 20240110 | 103100 | 2819228450 | 26900 | 26950 | 26950 | 26900 | 356 |
| 536 | 20240110 | 103000 | 2809639900 | 27000 | 27000 | 27000 | 26900 | 637 |
| 537 | 20240110 | 102900 | 2792488550 | 26900 | 26950 | 26950 | 26900 | 226 |
| 538 | 20240110 | 102800 | 2786409050 | 26950 | 26900 | 27000 | 26900 | 443 |
| 539 | 20240110 | 102700 | 2774486000 | 26900 | 26900 | 26900 | 26900 | 715 |
| 540 | 20240110 | 102600 | 2755252500 | 26950 | 26900 | 26950 | 26900 | 714 |
| 541 | 20240110 | 102500 | 2736045200 | 26900 | 26950 | 26950 | 26900 | 527 |
| 542 | 20240110 | 102400 | 2721868800 | 26950 | 26950 | 26950 | 26900 | 1679 |
| 543 | 20240110 | 102300 | 2676619900 | 26950 | 26950 | 26950 | 26950 | 412 |
| 544 | 20240110 | 102200 | 2665516500 | 26950 | 26900 | 27000 | 26900 | 1056 |
| 545 | 20240110 | 102100 | 2637073100 | 26900 | 27000 | 27000 | 26900 | 267 |
| 546 | 20240110 | 102000 | 2629884150 | 27000 | 26950 | 27000 | 26900 | 799 |
| 547 | 20240110 | 101900 | 2608363800 | 26900 | 26950 | 27000 | 26900 | 249 |
| 548 | 20240110 | 101800 | 2601658650 | 26950 | 26950 | 27000 | 26900 | 229 |
| 549 | 20240110 | 101700 | 2595490250 | 26900 | 26900 | 26950 | 26900 | 937 |
| 550 | 20240110 | 101600 | 2570243800 | 26900 | 26900 | 26950 | 26900 | 481 |
| 551 | 20240110 | 101500 | 2557304350 | 26950 | 27000 | 27000 | 26900 | 364 |
| 552 | 20240110 | 101400 | 2547497450 | 26950 | 26900 | 26950 | 26900 | 792 |
| 553 | 20240110 | 101300 | 2526182650 | 26900 | 26900 | 26950 | 26850 | 698 |
| 554 | 20240110 | 101200 | 2507429800 | 26900 | 26900 | 26900 | 26850 | 266 |
| 555 | 20240110 | 101100 | 2500274750 | 26850 | 26900 | 26950 | 26850 | 1733 |
| 556 | 20240110 | 101000 | 2453693950 | 26950 | 26850 | 26950 | 26850 | 287 |
| 557 | 20240110 | 100900 | 2445976000 | 26850 | 26850 | 26850 | 26800 | 1315 |
| 558 | 20240110 | 100800 | 2410712200 | 26850 | 26850 | 26850 | 26800 | 1465 |
| 559 | 20240110 | 100700 | 2371416550 | 26850 | 26800 | 26850 | 26800 | 2698 |
| 560 | 20240110 | 100600 | 2299091300 | 26800 | 26900 | 26900 | 26800 | 2521 |
| 561 | 20240110 | 100500 | 2231399250 | 26850 | 26900 | 26900 | 26850 | 683 |
| 562 | 20240110 | 100400 | 2213047100 | 26900 | 26850 | 27000 | 26850 | 1005 |
| 563 | 20240110 | 100300 | 2186038950 | 26850 | 26850 | 26900 | 26850 | 654 |
| 564 | 20240110 | 100200 | 2168457000 | 26900 | 26850 | 27050 | 26800 | 2135 |
| 565 | 20240110 | 100100 | 2110996950 | 26850 | 27000 | 27000 | 26850 | 9255 |
| 566 | 20240110 | 100000 | 1861990100 | 26950 | 27050 | 27050 | 26950 | 2185 |
| 567 | 20240110 | 095900 | 1802994400 | 27000 | 27050 | 27050 | 27000 | 990 |
| 568 | 20240110 | 095800 | 1776244350 | 27050 | 27000 | 27050 | 26950 | 3067 |
| 569 | 20240110 | 095700 | 1693431300 | 27050 | 27050 | 27050 | 27000 | 1646 |
| 570 | 20240110 | 095600 | 1648984800 | 27050 | 27050 | 27100 | 27050 | 4431 |
| 571 | 20240110 | 095500 | 1529120500 | 27050 | 27100 | 27100 | 27050 | 321 |
| 572 | 20240110 | 095400 | 1520429350 | 27100 | 27150 | 27150 | 27050 | 3257 |
| 573 | 20240110 | 095300 | 1432130350 | 27150 | 27150 | 27200 | 27150 | 624 |
| 574 | 20240110 | 095200 | 1415188700 | 27150 | 27250 | 27250 | 27100 | 1711 |
| 575 | 20240110 | 095100 | 1368709700 | 27200 | 27250 | 27250 | 27200 | 4099 |
| 576 | 20240110 | 095000 | 1257175150 | 27250 | 27300 | 27300 | 27250 | 478 |
| 577 | 20240110 | 094900 | 1244149500 | 27250 | 27300 | 27300 | 27250 | 804 |
| 578 | 20240110 | 094800 | 1222218800 | 27300 | 27250 | 27300 | 27250 | 316 |
| 579 | 20240110 | 094700 | 1213607350 | 27250 | 27250 | 27350 | 27200 | 2665 |
| 580 | 20240110 | 094600 | 1140930000 | 27250 | 27350 | 27350 | 27250 | 3716 |
| 581 | 20240110 | 094500 | 1039522900 | 27350 | 27350 | 27450 | 27350 | 1417 |
| 582 | 20240110 | 094400 | 1000765150 | 27400 | 27350 | 27400 | 27350 | 511 |
| 583 | 20240110 | 094300 | 986780650 | 27400 | 27400 | 27400 | 27400 | 404 |
| 584 | 20240110 | 094200 | 975711050 | 27350 | 27400 | 27450 | 27350 | 817 |
| 585 | 20240110 | 094100 | 953331650 | 27450 | 27450 | 27450 | 27400 | 467 |
| 586 | 20240110 | 094000 | 940527650 | 27450 | 27450 | 27450 | 27400 | 107 |
| 587 | 20240110 | 093900 | 937595700 | 27400 | 27400 | 27450 | 27400 | 89 |
| 588 | 20240110 | 093800 | 935157000 | 27400 | 27450 | 27450 | 27400 | 293 |
| 589 | 20240110 | 093700 | 927127950 | 27400 | 27350 | 27400 | 27350 | 360 |
| 590 | 20240110 | 093600 | 917269600 | 27350 | 27350 | 27350 | 27350 | 731 |
| 591 | 20240110 | 093500 | 897276750 | 27350 | 27400 | 27400 | 27350 | 665 |
| 592 | 20240110 | 093400 | 879088400 | 27400 | 27400 | 27450 | 27400 | 312 |
| 593 | 20240110 | 093300 | 870539550 | 27450 | 27400 | 27450 | 27350 | 255 |
| 594 | 20240110 | 093200 | 863551200 | 27400 | 27400 | 27450 | 27400 | 327 |
| 595 | 20240110 | 093100 | 854591350 | 27350 | 27400 | 27400 | 27350 | 2617 |
| 596 | 20240110 | 093000 | 783001850 | 27400 | 27400 | 27400 | 27350 | 344 |
| 597 | 20240110 | 092900 | 773582400 | 27400 | 27400 | 27400 | 27400 | 2293 |
| 598 | 20240110 | 092800 | 710754200 | 27450 | 27500 | 27500 | 27400 | 1988 |
| 599 | 20240110 | 092700 | 656181900 | 27550 | 27500 | 27550 | 27500 | 159 |
| 600 | 20240110 | 092600 | 651806200 | 27550 | 27600 | 27600 | 27550 | 405 |
| 601 | 20240110 | 092500 | 640643350 | 27600 | 27650 | 27650 | 27600 | 268 |
| 602 | 20240110 | 092400 | 633246450 | 27600 | 27600 | 27600 | 27600 | 2 |
| 603 | 20240110 | 092300 | 633191250 | 27600 | 27650 | 27650 | 27600 | 349 |
| 604 | 20240110 | 092200 | 623555250 | 27650 | 27600 | 27650 | 27600 | 113 |
| 605 | 20240110 | 092100 | 620435950 | 27600 | 27600 | 27600 | 27600 | 727 |
| 606 | 20240110 | 092000 | 600370750 | 27500 | 27450 | 27600 | 27450 | 1343 |
| 607 | 20240110 | 091900 | 563448350 | 27450 | 27450 | 27450 | 27450 | 113 |
| 608 | 20240110 | 091800 | 560346500 | 27450 | 27450 | 27500 | 27400 | 677 |
| 609 | 20240110 | 091700 | 541764400 | 27400 | 27450 | 27450 | 27400 | 304 |
| 610 | 20240110 | 091600 | 533434550 | 27400 | 27350 | 27400 | 27350 | 51 |
| 611 | 20240110 | 091500 | 532039650 | 27350 | 27400 | 27400 | 27350 | 2281 |
| 612 | 20240110 | 091400 | 469579200 | 27450 | 27500 | 27500 | 27450 | 2452 |
| 613 | 20240110 | 091300 | 402204550 | 27500 | 27550 | 27550 | 27500 | 470 |
| 614 | 20240110 | 091200 | 389264350 | 27550 | 27550 | 27600 | 27500 | 899 |
| 615 | 20240110 | 091100 | 364512000 | 27600 | 27600 | 27600 | 27600 | 1160 |
| 616 | 20240110 | 091000 | 332496000 | 27600 | 27700 | 27700 | 27600 | 630 |
| 617 | 20240110 | 090900 | 315078750 | 27650 | 27650 | 27650 | 27600 | 772 |
| 618 | 20240110 | 090800 | 293757400 | 27750 | 27750 | 27750 | 27700 | 662 |
| 619 | 20240110 | 090700 | 275414500 | 27750 | 27750 | 27750 | 27600 | 1361 |
| 620 | 20240110 | 090600 | 237727000 | 27750 | 27800 | 27800 | 27750 | 1107 |
| 621 | 20240110 | 090500 | 206984400 | 27800 | 27900 | 27900 | 27800 | 838 |
| 622 | 20240110 | 090400 | 183652750 | 27850 | 27900 | 27900 | 27850 | 1241 |
| 623 | 20240110 | 090300 | 149053750 | 27950 | 28000 | 28000 | 27900 | 1627 |
| 624 | 20240110 | 090200 | 103621200 | 28000 | 28050 | 28050 | 28000 | 2055 |
| 625 | 20240110 | 090100 | 46017000 | 28050 | 28100 | 28100 | 28050 | 538 |
| 626 | 20240110 | 090000 | 30921100 | 28050 | 28000 | 28050 | 28000 | 1104 |