31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 3 | 20240102 | 193800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240102 | 193700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240102 | 193600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240102 | 193500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240102 | 193400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240102 | 193300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240102 | 193200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240102 | 193100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240102 | 193000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240102 | 192900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240102 | 192800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240102 | 192700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240102 | 192600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240102 | 192500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240102 | 192400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240102 | 192300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240102 | 192200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240102 | 192100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240102 | 192000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240102 | 191900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240102 | 191800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240102 | 191700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240102 | 191600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240102 | 191500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240102 | 191400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240102 | 191300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240102 | 191200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240102 | 191100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240102 | 191000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240102 | 190900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 33 | 20240102 | 190800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240102 | 190700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240102 | 190600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240102 | 190500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240102 | 190400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240102 | 190300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240102 | 190200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240102 | 190100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240102 | 190000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240102 | 185900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240102 | 185800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240102 | 185700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240102 | 185600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240102 | 185500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240102 | 185400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240102 | 185300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240102 | 185200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240102 | 185100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240102 | 185000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240102 | 184900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240102 | 184800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240102 | 184700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240102 | 184600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240102 | 184500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240102 | 184400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240102 | 184300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240102 | 184200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240102 | 184100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240102 | 184000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240102 | 183900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 63 | 20240102 | 183800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240102 | 183700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240102 | 183600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240102 | 183500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240102 | 183400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240102 | 183300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240102 | 183200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240102 | 183100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240102 | 183000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240102 | 182900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240102 | 182800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240102 | 182700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240102 | 182600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240102 | 182500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240102 | 182400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240102 | 182300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240102 | 182200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240102 | 182100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240102 | 182000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240102 | 181900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240102 | 181800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240102 | 181700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240102 | 181600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240102 | 181500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240102 | 181400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240102 | 181300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240102 | 181200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240102 | 181100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240102 | 181000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240102 | 180900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 93 | 20240102 | 180800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240102 | 180700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240102 | 180600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240102 | 180500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240102 | 180400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240102 | 180300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240102 | 180200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240102 | 180100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240102 | 180000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240102 | 175900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240102 | 175800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240102 | 175700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240102 | 175600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240102 | 175500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240102 | 175400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240102 | 175300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240102 | 175200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240102 | 175100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240102 | 175000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240102 | 174900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240102 | 174800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240102 | 174700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240102 | 174600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240102 | 174500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240102 | 174400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240102 | 174300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240102 | 174200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240102 | 174100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240102 | 174000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240102 | 173900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 123 | 20240102 | 173800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240102 | 173700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240102 | 173600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240102 | 173500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240102 | 173400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240102 | 173300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240102 | 173200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240102 | 173100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240102 | 173000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240102 | 172900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240102 | 172800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240102 | 172700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240102 | 172600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240102 | 172500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240102 | 172400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240102 | 172300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240102 | 172200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240102 | 172100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240102 | 172000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240102 | 171900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240102 | 171800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240102 | 171700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240102 | 171600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240102 | 171500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240102 | 171400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240102 | 171300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240102 | 171200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240102 | 171100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240102 | 171000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240102 | 170900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 153 | 20240102 | 170800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240102 | 170700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240102 | 170600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240102 | 170500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240102 | 170400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240102 | 170300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240102 | 170200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240102 | 170100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240102 | 170000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240102 | 165900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240102 | 165800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240102 | 165700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240102 | 165600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240102 | 165500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240102 | 165400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240102 | 165300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240102 | 165200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240102 | 165100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240102 | 165000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240102 | 164900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240102 | 164800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240102 | 164700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240102 | 164600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240102 | 164500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240102 | 164400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240102 | 164300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240102 | 164200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240102 | 164100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240102 | 164000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240102 | 163900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 183 | 20240102 | 163800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240102 | 163700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240102 | 163600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240102 | 163500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240102 | 163400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240102 | 163300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240102 | 163200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240102 | 163100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240102 | 163000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240102 | 162900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240102 | 162800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240102 | 162700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240102 | 162600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240102 | 162500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240102 | 162400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240102 | 162300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240102 | 162200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240102 | 162100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240102 | 162000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240102 | 161900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240102 | 161800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20240102 | 161700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240102 | 161600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240102 | 161500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240102 | 161400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240102 | 161300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240102 | 161200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240102 | 161100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240102 | 161000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240102 | 160900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 213 | 20240102 | 160800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240102 | 160700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20240102 | 160600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20240102 | 160500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20240102 | 160400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20240102 | 160300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20240102 | 160200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20240102 | 160100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20240102 | 160000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20240102 | 155900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20240102 | 155800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20240102 | 155700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20240102 | 155600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20240102 | 155500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20240102 | 155400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20240102 | 155300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20240102 | 155200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20240102 | 155100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240102 | 155000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240102 | 154900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20240102 | 154800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20240102 | 154700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240102 | 154600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20240102 | 154500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20240102 | 154400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20240102 | 154300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20240102 | 154200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20240102 | 154100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240102 | 154000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240102 | 153900 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 243 | 20240102 | 153800 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240102 | 153700 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240102 | 153600 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240102 | 153500 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240102 | 153400 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20240102 | 153300 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20240102 | 153200 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20240102 | 153100 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20240102 | 153000 | 18418184650 | 26750 | 26750 | 26750 | 26750 | 32457 |
| 252 | 20240102 | 152900 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240102 | 152800 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240102 | 152700 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240102 | 152600 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240102 | 152500 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240102 | 152400 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240102 | 152300 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240102 | 152200 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240102 | 152100 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240102 | 152000 | 17549959900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240102 | 151900 | 17549959900 | 26900 | 26900 | 26900 | 26850 | 1961 |
| 263 | 20240102 | 151800 | 17497268500 | 26900 | 26900 | 26900 | 26850 | 193 |
| 264 | 20240102 | 151700 | 17492077700 | 26900 | 26850 | 26900 | 26850 | 168 |
| 265 | 20240102 | 151600 | 17487560050 | 26900 | 26850 | 26900 | 26800 | 801 |
| 266 | 20240102 | 151500 | 17466050750 | 26850 | 26800 | 26850 | 26800 | 5492 |
| 267 | 20240102 | 151400 | 17318843950 | 26850 | 26850 | 26850 | 26800 | 347 |
| 268 | 20240102 | 151300 | 17309527850 | 26800 | 26850 | 26850 | 26800 | 1539 |
| 269 | 20240102 | 151200 | 17268206550 | 26850 | 26850 | 26900 | 26800 | 1177 |
| 270 | 20240102 | 151100 | 17236602950 | 26850 | 26800 | 26850 | 26800 | 254 |
| 271 | 20240102 | 151000 | 17229785600 | 26800 | 26900 | 26900 | 26800 | 2837 |
| 272 | 20240102 | 150900 | 17153610650 | 26850 | 26850 | 26900 | 26800 | 1829 |
| 273 | 20240102 | 150800 | 17104501150 | 26800 | 26850 | 26850 | 26800 | 376 |
| 274 | 20240102 | 150700 | 17094423450 | 26800 | 26850 | 26900 | 26800 | 972 |
| 275 | 20240102 | 150600 | 17068329650 | 26850 | 26800 | 26850 | 26800 | 858 |
| 276 | 20240102 | 150500 | 17045294950 | 26800 | 26850 | 26850 | 26800 | 649 |
| 277 | 20240102 | 150400 | 17027881500 | 26800 | 26850 | 26850 | 26800 | 3478 |
| 278 | 20240102 | 150300 | 16934497950 | 26850 | 26850 | 26900 | 26850 | 2443 |
| 279 | 20240102 | 150200 | 16868896900 | 26900 | 26900 | 26900 | 26850 | 148 |
| 280 | 20240102 | 150100 | 16864918200 | 26850 | 26900 | 26900 | 26850 | 217 |
| 281 | 20240102 | 150000 | 16859088550 | 26850 | 26850 | 26900 | 26850 | 482 |
| 282 | 20240102 | 145900 | 16846136500 | 26850 | 26850 | 26900 | 26850 | 468 |
| 283 | 20240102 | 145800 | 16833558100 | 26850 | 26850 | 26900 | 26850 | 595 |
| 284 | 20240102 | 145700 | 16817567250 | 26850 | 26850 | 26900 | 26850 | 582 |
| 285 | 20240102 | 145600 | 16801937550 | 26850 | 26850 | 26900 | 26800 | 4986 |
| 286 | 20240102 | 145500 | 16668059900 | 26900 | 26850 | 26900 | 26850 | 596 |
| 287 | 20240102 | 145400 | 16652052450 | 26850 | 26900 | 26900 | 26850 | 2110 |
| 288 | 20240102 | 145300 | 16595296350 | 26900 | 26900 | 26950 | 26900 | 679 |
| 289 | 20240102 | 145200 | 16577026550 | 26900 | 26900 | 26950 | 26900 | 816 |
| 290 | 20240102 | 145100 | 16555060150 | 26900 | 26850 | 26950 | 26850 | 3597 |
| 291 | 20240102 | 145000 | 16458286650 | 26900 | 26850 | 26900 | 26850 | 208 |
| 292 | 20240102 | 144900 | 16452699450 | 26850 | 26850 | 26900 | 26850 | 667 |
| 293 | 20240102 | 144800 | 16434777850 | 26850 | 26850 | 26900 | 26850 | 161 |
| 294 | 20240102 | 144700 | 16430451000 | 26900 | 26850 | 26900 | 26850 | 368 |
| 295 | 20240102 | 144600 | 16420561200 | 26850 | 26850 | 26900 | 26850 | 389 |
| 296 | 20240102 | 144500 | 16410114000 | 26850 | 26850 | 26900 | 26850 | 1471 |
| 297 | 20240102 | 144400 | 16370615750 | 26850 | 26850 | 26900 | 26850 | 146 |
| 298 | 20240102 | 144300 | 16366694800 | 26850 | 26850 | 26900 | 26850 | 1277 |
| 299 | 20240102 | 144200 | 16332402800 | 26850 | 26850 | 26900 | 26850 | 161 |
| 300 | 20240102 | 144100 | 16328076000 | 26850 | 26800 | 26900 | 26800 | 1898 |
| 301 | 20240102 | 144000 | 16277117700 | 26800 | 26800 | 26850 | 26800 | 312 |
| 302 | 20240102 | 143900 | 16268746450 | 26800 | 26850 | 26900 | 26800 | 5535 |
| 303 | 20240102 | 143800 | 16120094050 | 26850 | 26950 | 26950 | 26850 | 5704 |
| 304 | 20240102 | 143700 | 15966640850 | 26900 | 26950 | 26950 | 26900 | 372 |
| 305 | 20240102 | 143600 | 15956629200 | 26950 | 26950 | 26950 | 26900 | 426 |
| 306 | 20240102 | 143500 | 15945152150 | 26900 | 26950 | 26950 | 26900 | 1160 |
| 307 | 20240102 | 143400 | 15913895200 | 26900 | 26900 | 26950 | 26900 | 550 |
| 308 | 20240102 | 143300 | 15899079250 | 26900 | 26900 | 26950 | 26900 | 543 |
| 309 | 20240102 | 143200 | 15884454100 | 26900 | 26850 | 26950 | 26850 | 8365 |
| 310 | 20240102 | 143100 | 15659440150 | 26850 | 26850 | 26900 | 26850 | 196 |
| 311 | 20240102 | 143000 | 15654169200 | 26850 | 26850 | 26900 | 26850 | 311 |
| 312 | 20240102 | 142900 | 15645816800 | 26850 | 26850 | 26900 | 26850 | 749 |
| 313 | 20240102 | 142800 | 15625694700 | 26900 | 26850 | 26900 | 26850 | 4449 |
| 314 | 20240102 | 142700 | 15506024000 | 26900 | 26850 | 26900 | 26850 | 181 |
| 315 | 20240102 | 142600 | 15501158350 | 26850 | 26850 | 26900 | 26850 | 262 |
| 316 | 20240102 | 142500 | 15494114000 | 26850 | 26850 | 26900 | 26850 | 140 |
| 317 | 20240102 | 142400 | 15490348950 | 26900 | 26850 | 26900 | 26850 | 136 |
| 318 | 20240102 | 142300 | 15486694150 | 26850 | 26850 | 26900 | 26850 | 219 |
| 319 | 20240102 | 142200 | 15480805800 | 26900 | 26900 | 26900 | 26850 | 677 |
| 320 | 20240102 | 142100 | 15462601300 | 26900 | 26900 | 26900 | 26850 | 305 |
| 321 | 20240102 | 142000 | 15454403750 | 26850 | 26850 | 26900 | 26850 | 124 |
| 322 | 20240102 | 141900 | 15451070200 | 26850 | 26850 | 26900 | 26800 | 2066 |
| 323 | 20240102 | 141800 | 15395591950 | 26850 | 26800 | 26850 | 26800 | 3512 |
| 324 | 20240102 | 141700 | 15301296150 | 26800 | 26800 | 26850 | 26800 | 325 |
| 325 | 20240102 | 141600 | 15292578300 | 26800 | 26850 | 26850 | 26800 | 3696 |
| 326 | 20240102 | 141500 | 15193393300 | 26900 | 26900 | 26900 | 26850 | 1852 |
| 327 | 20240102 | 141400 | 15143613400 | 26850 | 26850 | 26900 | 26850 | 771 |
| 328 | 20240102 | 141300 | 15122911950 | 26850 | 26750 | 26900 | 26750 | 13555 |
| 329 | 20240102 | 141200 | 14759322700 | 26750 | 26800 | 26800 | 26750 | 140 |
| 330 | 20240102 | 141100 | 14755571950 | 26800 | 26750 | 26800 | 26750 | 1294 |
| 331 | 20240102 | 141000 | 14720930200 | 26750 | 26800 | 26800 | 26750 | 1489 |
| 332 | 20240102 | 140900 | 14681097950 | 26750 | 26750 | 26800 | 26750 | 1679 |
| 333 | 20240102 | 140800 | 14636169100 | 26750 | 26750 | 26800 | 26750 | 6584 |
| 334 | 20240102 | 140700 | 14460044150 | 26750 | 26700 | 26750 | 26700 | 1757 |
| 335 | 20240102 | 140600 | 14413131650 | 26750 | 26750 | 26750 | 26700 | 53 |
| 336 | 20240102 | 140500 | 14411715550 | 26700 | 26700 | 26750 | 26700 | 353 |
| 337 | 20240102 | 140400 | 14402289700 | 26700 | 26700 | 26750 | 26700 | 1574 |
| 338 | 20240102 | 140300 | 14360263750 | 26700 | 26700 | 26750 | 26700 | 3380 |
| 339 | 20240102 | 140200 | 14270016900 | 26750 | 26750 | 26800 | 26700 | 2155 |
| 340 | 20240102 | 140100 | 14212372600 | 26750 | 26750 | 26800 | 26750 | 275 |
| 341 | 20240102 | 140000 | 14205016150 | 26800 | 26750 | 26800 | 26700 | 8682 |
| 342 | 20240102 | 135900 | 13972751500 | 26750 | 26750 | 26800 | 26750 | 1741 |
| 343 | 20240102 | 135800 | 13926178950 | 26750 | 26750 | 26800 | 26750 | 2177 |
| 344 | 20240102 | 135700 | 13867887300 | 26750 | 26750 | 26800 | 26750 | 1176 |
| 345 | 20240102 | 135600 | 13836384800 | 26800 | 26750 | 26800 | 26750 | 1230 |
| 346 | 20240102 | 135500 | 13803421800 | 26750 | 26750 | 26800 | 26750 | 615 |
| 347 | 20240102 | 135400 | 13786967150 | 26750 | 26800 | 26800 | 26750 | 315 |
| 348 | 20240102 | 135300 | 13778528200 | 26800 | 26800 | 26800 | 26750 | 126 |
| 349 | 20240102 | 135200 | 13775152450 | 26750 | 26750 | 26800 | 26750 | 299 |
| 350 | 20240102 | 135100 | 13767142300 | 26800 | 26800 | 26800 | 26750 | 398 |
| 351 | 20240102 | 135000 | 13756481400 | 26750 | 26750 | 26800 | 26750 | 616 |
| 352 | 20240102 | 134900 | 13740000250 | 26750 | 26750 | 26800 | 26750 | 90 |
| 353 | 20240102 | 134800 | 13737589150 | 26750 | 26800 | 26800 | 26750 | 571 |
| 354 | 20240102 | 134700 | 13722308900 | 26800 | 26800 | 26800 | 26750 | 879 |
| 355 | 20240102 | 134600 | 13698755500 | 26750 | 26750 | 26800 | 26750 | 619 |
| 356 | 20240102 | 134500 | 13682193550 | 26750 | 26800 | 26800 | 26750 | 145 |
| 357 | 20240102 | 134400 | 13678307750 | 26750 | 26750 | 26800 | 26750 | 1300 |
| 358 | 20240102 | 134300 | 13643471600 | 26800 | 26750 | 26800 | 26750 | 127 |
| 359 | 20240102 | 134200 | 13640069250 | 26800 | 26800 | 26800 | 26750 | 198 |
| 360 | 20240102 | 134100 | 13634764050 | 26800 | 26800 | 26800 | 26750 | 194 |
| 361 | 20240102 | 134000 | 13629565400 | 26800 | 26800 | 26800 | 26750 | 1357 |
| 362 | 20240102 | 133900 | 13593249900 | 26800 | 26800 | 26800 | 26750 | 240 |
| 363 | 20240102 | 133800 | 13586821850 | 26750 | 26750 | 26800 | 26750 | 252 |
| 364 | 20240102 | 133700 | 13580068550 | 26750 | 26800 | 26800 | 26750 | 304 |
| 365 | 20240102 | 133600 | 13571921900 | 26800 | 26750 | 26800 | 26750 | 42 |
| 366 | 20240102 | 133500 | 13570797200 | 26750 | 26750 | 26800 | 26750 | 818 |
| 367 | 20240102 | 133400 | 13548914900 | 26750 | 26750 | 26800 | 26750 | 132 |
| 368 | 20240102 | 133300 | 13545378050 | 26800 | 26800 | 26850 | 26750 | 2083 |
| 369 | 20240102 | 133200 | 13489586700 | 26800 | 26800 | 26850 | 26750 | 4710 |
| 370 | 20240102 | 133100 | 13363357100 | 26800 | 26750 | 26800 | 26750 | 686 |
| 371 | 20240102 | 133000 | 13344975800 | 26750 | 26800 | 26800 | 26750 | 1699 |
| 372 | 20240102 | 132900 | 13299452600 | 26800 | 26800 | 26800 | 26750 | 206 |
| 373 | 20240102 | 132800 | 13293931900 | 26750 | 26800 | 26800 | 26750 | 210 |
| 374 | 20240102 | 132700 | 13288304250 | 26800 | 26700 | 26800 | 26700 | 4149 |
| 375 | 20240102 | 132600 | 13177315200 | 26700 | 26700 | 26750 | 26700 | 104 |
| 376 | 20240102 | 132500 | 13174537150 | 26750 | 26700 | 26750 | 26700 | 840 |
| 377 | 20240102 | 132400 | 13152092950 | 26700 | 26750 | 26750 | 26700 | 501 |
| 378 | 20240102 | 132300 | 13138713700 | 26700 | 26700 | 26750 | 26700 | 494 |
| 379 | 20240102 | 132200 | 13125522450 | 26700 | 26700 | 26750 | 26700 | 343 |
| 380 | 20240102 | 132100 | 13116364200 | 26700 | 26700 | 26750 | 26650 | 487 |
| 381 | 20240102 | 132000 | 13103361500 | 26700 | 26750 | 26750 | 26650 | 8193 |
| 382 | 20240102 | 131900 | 12884608850 | 26750 | 26750 | 26750 | 26700 | 678 |
| 383 | 20240102 | 131800 | 12866495250 | 26750 | 26750 | 26750 | 26700 | 314 |
| 384 | 20240102 | 131700 | 12858098900 | 26750 | 26700 | 26750 | 26700 | 879 |
| 385 | 20240102 | 131600 | 12834617400 | 26750 | 26750 | 26750 | 26700 | 1727 |
| 386 | 20240102 | 131500 | 12788501350 | 26750 | 26700 | 26750 | 26700 | 756 |
| 387 | 20240102 | 131400 | 12768308500 | 26700 | 26700 | 26750 | 26700 | 720 |
| 388 | 20240102 | 131300 | 12749082500 | 26700 | 26700 | 26750 | 26700 | 339 |
| 389 | 20240102 | 131200 | 12740025650 | 26750 | 26750 | 26750 | 26700 | 304 |
| 390 | 20240102 | 131100 | 12731904500 | 26750 | 26750 | 26750 | 26700 | 429 |
| 391 | 20240102 | 131000 | 12720445950 | 26700 | 26750 | 26750 | 26700 | 967 |
| 392 | 20240102 | 130900 | 12694621350 | 26700 | 26700 | 26750 | 26700 | 221 |
| 393 | 20240102 | 130800 | 12688718200 | 26700 | 26750 | 26750 | 26700 | 472 |
| 394 | 20240102 | 130700 | 12676115750 | 26700 | 26750 | 26750 | 26700 | 313 |
| 395 | 20240102 | 130600 | 12667754350 | 26700 | 26700 | 26750 | 26700 | 315 |
| 396 | 20240102 | 130500 | 12659333250 | 26700 | 26700 | 26750 | 26700 | 875 |
| 397 | 20240102 | 130400 | 12635949900 | 26750 | 26700 | 26750 | 26700 | 1915 |
| 398 | 20240102 | 130300 | 12584774850 | 26700 | 26750 | 26750 | 26700 | 844 |
| 399 | 20240102 | 130200 | 12562223650 | 26750 | 26750 | 26800 | 26700 | 8292 |
| 400 | 20240102 | 130100 | 12340417750 | 26800 | 26800 | 26800 | 26750 | 2443 |
| 401 | 20240102 | 130000 | 12274961950 | 26800 | 26800 | 26850 | 26750 | 4284 |
| 402 | 20240102 | 125900 | 12160167400 | 26850 | 26800 | 26850 | 26800 | 885 |
| 403 | 20240102 | 125800 | 12136448850 | 26800 | 26800 | 26850 | 26800 | 1448 |
| 404 | 20240102 | 125700 | 12097639100 | 26800 | 26800 | 26850 | 26800 | 608 |
| 405 | 20240102 | 125600 | 12081344600 | 26800 | 26800 | 26850 | 26800 | 3092 |
| 406 | 20240102 | 125500 | 11998473850 | 26850 | 26800 | 26850 | 26800 | 3512 |
| 407 | 20240102 | 125400 | 11904338300 | 26800 | 26850 | 26850 | 26800 | 506 |
| 408 | 20240102 | 125300 | 11890769350 | 26850 | 26850 | 26900 | 26800 | 3420 |
| 409 | 20240102 | 125200 | 11798944650 | 26800 | 26850 | 26850 | 26800 | 1516 |
| 410 | 20240102 | 125100 | 11758297200 | 26850 | 26850 | 26850 | 26800 | 518 |
| 411 | 20240102 | 125000 | 11744401750 | 26850 | 26850 | 26850 | 26800 | 277 |
| 412 | 20240102 | 124900 | 11736964350 | 26850 | 26800 | 26850 | 26800 | 660 |
| 413 | 20240102 | 124800 | 11719257700 | 26850 | 26800 | 26850 | 26800 | 429 |
| 414 | 20240102 | 124700 | 11707749300 | 26850 | 26850 | 26850 | 26800 | 991 |
| 415 | 20240102 | 124600 | 11681178450 | 26850 | 26850 | 26850 | 26800 | 363 |
| 416 | 20240102 | 124500 | 11671432000 | 26850 | 26800 | 26850 | 26800 | 148 |
| 417 | 20240102 | 124400 | 11667458300 | 26800 | 26800 | 26850 | 26800 | 2034 |
| 418 | 20240102 | 124300 | 11612853750 | 26800 | 26800 | 26850 | 26800 | 249 |
| 419 | 20240102 | 124200 | 11606179750 | 26800 | 26850 | 26850 | 26800 | 230 |
| 420 | 20240102 | 124100 | 11600009050 | 26800 | 26850 | 26850 | 26800 | 513 |
| 421 | 20240102 | 124000 | 11586256850 | 26850 | 26800 | 26850 | 26800 | 540 |
| 422 | 20240102 | 123900 | 11571783650 | 26850 | 26800 | 26850 | 26800 | 999 |
| 423 | 20240102 | 123800 | 11545009300 | 26800 | 26800 | 26850 | 26800 | 4300 |
| 424 | 20240102 | 123700 | 11429768500 | 26850 | 26800 | 26850 | 26800 | 385 |
| 425 | 20240102 | 123600 | 11419449250 | 26800 | 26800 | 26850 | 26800 | 378 |
| 426 | 20240102 | 123500 | 11409316050 | 26850 | 26800 | 26850 | 26800 | 915 |
| 427 | 20240102 | 123400 | 11384778750 | 26800 | 26850 | 26850 | 26800 | 138 |
| 428 | 20240102 | 123300 | 11381075400 | 26800 | 26850 | 26850 | 26800 | 1449 |
| 429 | 20240102 | 123200 | 11342233750 | 26800 | 26850 | 26850 | 26800 | 663 |
| 430 | 20240102 | 123100 | 11324452900 | 26800 | 26850 | 26850 | 26800 | 1260 |
| 431 | 20240102 | 123000 | 11290641250 | 26850 | 26850 | 26850 | 26800 | 1059 |
| 432 | 20240102 | 122900 | 11262226600 | 26850 | 26850 | 26850 | 26800 | 1375 |
| 433 | 20240102 | 122800 | 11225319950 | 26800 | 26850 | 26850 | 26800 | 572 |
| 434 | 20240102 | 122700 | 11209981500 | 26850 | 26850 | 26850 | 26800 | 440 |
| 435 | 20240102 | 122600 | 11198186550 | 26800 | 26850 | 26850 | 26800 | 540 |
| 436 | 20240102 | 122500 | 11183699150 | 26850 | 26800 | 26850 | 26800 | 1197 |
| 437 | 20240102 | 122400 | 11151599000 | 26850 | 26800 | 26850 | 26800 | 1069 |
| 438 | 20240102 | 122300 | 11122945400 | 26850 | 26800 | 26850 | 26800 | 743 |
| 439 | 20240102 | 122200 | 11103024750 | 26800 | 26800 | 26850 | 26800 | 426 |
| 440 | 20240102 | 122100 | 11091602200 | 26800 | 26850 | 26850 | 26800 | 609 |
| 441 | 20240102 | 122000 | 11075273050 | 26850 | 26800 | 26850 | 26800 | 4979 |
| 442 | 20240102 | 121900 | 10941807450 | 26800 | 26850 | 26850 | 26800 | 311 |
| 443 | 20240102 | 121800 | 10933467150 | 26850 | 26850 | 26850 | 26800 | 219 |
| 444 | 20240102 | 121700 | 10927587050 | 26850 | 26800 | 26850 | 26800 | 1572 |
| 445 | 20240102 | 121600 | 10885445350 | 26850 | 26850 | 26900 | 26800 | 416 |
| 446 | 20240102 | 121500 | 10874275350 | 26850 | 26800 | 26850 | 26800 | 2795 |
| 447 | 20240102 | 121400 | 10799231350 | 26850 | 26800 | 26850 | 26800 | 383 |
| 448 | 20240102 | 121300 | 10788948050 | 26800 | 26800 | 26850 | 26800 | 892 |
| 449 | 20240102 | 121200 | 10765021750 | 26850 | 26800 | 26850 | 26800 | 903 |
| 450 | 20240102 | 121100 | 10740782600 | 26850 | 26800 | 26850 | 26800 | 595 |
| 451 | 20240102 | 121000 | 10724817900 | 26800 | 26800 | 26850 | 26800 | 727 |
| 452 | 20240102 | 120900 | 10705328450 | 26850 | 26850 | 26900 | 26800 | 1400 |
| 453 | 20240102 | 120800 | 10667738550 | 26850 | 26900 | 26900 | 26850 | 7509 |
| 454 | 20240102 | 120700 | 10466115600 | 26900 | 26900 | 26900 | 26850 | 135 |
| 455 | 20240102 | 120600 | 10462484150 | 26900 | 26850 | 26900 | 26850 | 5373 |
| 456 | 20240102 | 120500 | 10317968900 | 26850 | 26850 | 26900 | 26850 | 81 |
| 457 | 20240102 | 120400 | 10315793850 | 26850 | 26850 | 26900 | 26800 | 3196 |
| 458 | 20240102 | 120300 | 10229980250 | 26850 | 26800 | 26850 | 26800 | 1663 |
| 459 | 20240102 | 120200 | 10185346400 | 26800 | 26850 | 26900 | 26800 | 2924 |
| 460 | 20240102 | 120100 | 10106835250 | 26900 | 26900 | 26900 | 26850 | 1155 |
| 461 | 20240102 | 120000 | 10075822500 | 26850 | 26900 | 26900 | 26850 | 655 |
| 462 | 20240102 | 115900 | 10058222550 | 26900 | 26900 | 26900 | 26850 | 900 |
| 463 | 20240102 | 115800 | 10034045700 | 26850 | 26900 | 26900 | 26850 | 360 |
| 464 | 20240102 | 115700 | 10024373800 | 26900 | 26900 | 26900 | 26850 | 173 |
| 465 | 20240102 | 115600 | 10019727450 | 26850 | 26850 | 26900 | 26850 | 1044 |
| 466 | 20240102 | 115500 | 9991695700 | 26850 | 26900 | 26900 | 26850 | 828 |
| 467 | 20240102 | 115400 | 9969440800 | 26900 | 26900 | 26950 | 26900 | 13687 |
| 468 | 20240102 | 115300 | 9601255550 | 26900 | 26900 | 26950 | 26900 | 182 |
| 469 | 20240102 | 115200 | 9596357250 | 26900 | 26950 | 26950 | 26900 | 540 |
| 470 | 20240102 | 115100 | 9581825050 | 26950 | 26950 | 26950 | 26900 | 692 |
| 471 | 20240102 | 115000 | 9563178250 | 26950 | 26950 | 26950 | 26900 | 76 |
| 472 | 20240102 | 114900 | 9561130400 | 26950 | 26900 | 26950 | 26900 | 139 |
| 473 | 20240102 | 114800 | 9557386200 | 26900 | 26950 | 26950 | 26900 | 1101 |
| 474 | 20240102 | 114700 | 9527717000 | 26950 | 26900 | 26950 | 26900 | 5626 |
| 475 | 20240102 | 114600 | 9376097600 | 26950 | 26950 | 26950 | 26900 | 163 |
| 476 | 20240102 | 114500 | 9371706450 | 26950 | 26950 | 26950 | 26900 | 151 |
| 477 | 20240102 | 114400 | 9367637100 | 26950 | 26950 | 26950 | 26900 | 178 |
| 478 | 20240102 | 114300 | 9362840450 | 26900 | 26950 | 26950 | 26900 | 489 |
| 479 | 20240102 | 114200 | 9349678750 | 26950 | 26950 | 26950 | 26900 | 199 |
| 480 | 20240102 | 114100 | 9344316350 | 26950 | 26950 | 26950 | 26900 | 737 |
| 481 | 20240102 | 114000 | 9324477600 | 26900 | 26950 | 26950 | 26900 | 74 |
| 482 | 20240102 | 113900 | 9322484550 | 26950 | 26900 | 26950 | 26900 | 646 |
| 483 | 20240102 | 113800 | 9305090300 | 26950 | 26900 | 26950 | 26900 | 405 |
| 484 | 20240102 | 113700 | 9294175900 | 26900 | 26900 | 26950 | 26900 | 336 |
| 485 | 20240102 | 113600 | 9285125900 | 26900 | 26950 | 26950 | 26900 | 350 |
| 486 | 20240102 | 113500 | 9275699050 | 26900 | 26950 | 26950 | 26900 | 128 |
| 487 | 20240102 | 113400 | 9272253850 | 26950 | 26900 | 26950 | 26900 | 248 |
| 488 | 20240102 | 113300 | 9265571100 | 26900 | 26950 | 26950 | 26900 | 339 |
| 489 | 20240102 | 113200 | 9256441100 | 26950 | 26950 | 27000 | 26950 | 2596 |
| 490 | 20240102 | 113100 | 9186477150 | 26900 | 26950 | 27000 | 26900 | 2005 |
| 491 | 20240102 | 113000 | 9132440200 | 26950 | 27000 | 27000 | 26950 | 2359 |
| 492 | 20240102 | 112900 | 9068861400 | 26950 | 26950 | 27000 | 26950 | 500 |
| 493 | 20240102 | 112800 | 9055366950 | 26950 | 27000 | 27000 | 26950 | 188 |
| 494 | 20240102 | 112700 | 9050292900 | 27000 | 27000 | 27000 | 26950 | 321 |
| 495 | 20240102 | 112600 | 9041630550 | 27000 | 27000 | 27000 | 26950 | 1509 |
| 496 | 20240102 | 112500 | 9000962250 | 26950 | 27000 | 27000 | 26950 | 240 |
| 497 | 20240102 | 112400 | 8994492300 | 27000 | 26950 | 27000 | 26950 | 517 |
| 498 | 20240102 | 112300 | 8980555700 | 27000 | 26950 | 27000 | 26950 | 317 |
| 499 | 20240102 | 112200 | 8972011100 | 26950 | 26950 | 27000 | 26950 | 3854 |
| 500 | 20240102 | 112100 | 8868137700 | 26950 | 26950 | 27000 | 26950 | 259 |
| 501 | 20240102 | 112000 | 8861150900 | 27000 | 27000 | 27000 | 26950 | 298 |
| 502 | 20240102 | 111900 | 8853118550 | 27000 | 26950 | 27000 | 26950 | 5585 |
| 503 | 20240102 | 111800 | 8702338550 | 26950 | 26950 | 27000 | 26950 | 1563 |
| 504 | 20240102 | 111700 | 8660199350 | 26950 | 27000 | 27000 | 26950 | 515 |
| 505 | 20240102 | 111600 | 8646302150 | 27000 | 27000 | 27000 | 26950 | 600 |
| 506 | 20240102 | 111500 | 8630125550 | 26950 | 27000 | 27000 | 26950 | 278 |
| 507 | 20240102 | 111400 | 8622632550 | 26950 | 26950 | 27000 | 26950 | 262 |
| 508 | 20240102 | 111300 | 8615571100 | 26950 | 27000 | 27000 | 26950 | 307 |
| 509 | 20240102 | 111200 | 8607293950 | 27000 | 27000 | 27000 | 26950 | 1134 |
| 510 | 20240102 | 111100 | 8576689950 | 27000 | 26950 | 27000 | 26950 | 947 |
| 511 | 20240102 | 111000 | 8551164050 | 26950 | 26900 | 26950 | 26900 | 8532 |
| 512 | 20240102 | 110900 | 8321245900 | 26900 | 26900 | 26950 | 26900 | 1236 |
| 513 | 20240102 | 110800 | 8287997050 | 26900 | 26900 | 26950 | 26900 | 2077 |
| 514 | 20240102 | 110700 | 8232114600 | 26900 | 26950 | 26950 | 26900 | 599 |
| 515 | 20240102 | 110600 | 8215997850 | 26950 | 26900 | 26950 | 26900 | 442 |
| 516 | 20240102 | 110500 | 8204099550 | 26900 | 26900 | 26950 | 26850 | 3567 |
| 517 | 20240102 | 110400 | 8108161050 | 26900 | 26850 | 26900 | 26850 | 1971 |
| 518 | 20240102 | 110300 | 8055141700 | 26850 | 26900 | 26900 | 26850 | 1759 |
| 519 | 20240102 | 110200 | 8007907000 | 26850 | 26900 | 26900 | 26850 | 283 |
| 520 | 20240102 | 110100 | 8000299500 | 26900 | 26850 | 26900 | 26850 | 452 |
| 521 | 20240102 | 110000 | 7988155800 | 26900 | 26850 | 26900 | 26850 | 1332 |
| 522 | 20240102 | 105900 | 7952326900 | 26900 | 26900 | 26900 | 26850 | 1933 |
| 523 | 20240102 | 105800 | 7900405650 | 26850 | 26850 | 26900 | 26850 | 1832 |
| 524 | 20240102 | 105700 | 7851143500 | 26850 | 26950 | 26950 | 26850 | 925 |
| 525 | 20240102 | 105600 | 7826282100 | 26900 | 26900 | 26950 | 26850 | 11812 |
| 526 | 20240102 | 105500 | 7508538000 | 26900 | 26950 | 26950 | 26900 | 833 |
| 527 | 20240102 | 105400 | 7486105900 | 26950 | 26950 | 26950 | 26900 | 1803 |
| 528 | 20240102 | 105300 | 7437518700 | 26900 | 26950 | 26950 | 26900 | 1602 |
| 529 | 20240102 | 105200 | 7394370100 | 26900 | 26950 | 26950 | 26900 | 1006 |
| 530 | 20240102 | 105100 | 7367276650 | 27000 | 26950 | 27000 | 26950 | 3514 |
| 531 | 20240102 | 105000 | 7272573650 | 26950 | 27000 | 27000 | 26950 | 1268 |
| 532 | 20240102 | 104900 | 7238397000 | 26950 | 27000 | 27000 | 26950 | 550 |
| 533 | 20240102 | 104800 | 7223570400 | 27000 | 27000 | 27050 | 26900 | 11741 |
| 534 | 20240102 | 104700 | 6907096350 | 27050 | 27000 | 27050 | 26950 | 2430 |
| 535 | 20240102 | 104600 | 6841489150 | 26950 | 27000 | 27000 | 26950 | 2375 |
| 536 | 20240102 | 104500 | 6777376900 | 27000 | 27000 | 27050 | 26950 | 2359 |
| 537 | 20240102 | 104400 | 6713689150 | 27000 | 26950 | 27000 | 26950 | 342 |
| 538 | 20240102 | 104300 | 6704469800 | 26950 | 27000 | 27050 | 26950 | 7583 |
| 539 | 20240102 | 104200 | 6499736950 | 27050 | 27050 | 27050 | 27000 | 3856 |
| 540 | 20240102 | 104100 | 6395585100 | 27000 | 27050 | 27050 | 27000 | 1231 |
| 541 | 20240102 | 104000 | 6362316700 | 27050 | 27050 | 27050 | 27000 | 1385 |
| 542 | 20240102 | 103900 | 6324866200 | 27050 | 27050 | 27100 | 27000 | 2280 |
| 543 | 20240102 | 103800 | 6263184550 | 27050 | 27000 | 27100 | 27000 | 8318 |
| 544 | 20240102 | 103700 | 6038198350 | 27000 | 27050 | 27050 | 27000 | 1185 |
| 545 | 20240102 | 103600 | 6006159250 | 27050 | 27050 | 27050 | 27000 | 1719 |
| 546 | 20240102 | 103500 | 5959671800 | 27050 | 27050 | 27100 | 27000 | 2599 |
| 547 | 20240102 | 103400 | 5889380750 | 27050 | 27050 | 27050 | 27000 | 3534 |
| 548 | 20240102 | 103300 | 5793799650 | 27000 | 27050 | 27050 | 27000 | 15753 |
| 549 | 20240102 | 103200 | 5367694200 | 27050 | 27050 | 27050 | 27000 | 1622 |
| 550 | 20240102 | 103100 | 5323833250 | 27050 | 27000 | 27050 | 26950 | 16144 |
| 551 | 20240102 | 103000 | 4887935450 | 26950 | 27000 | 27000 | 26950 | 3337 |
| 552 | 20240102 | 102900 | 4797878800 | 27000 | 27000 | 27000 | 26950 | 910 |
| 553 | 20240102 | 102800 | 4773347700 | 27000 | 26950 | 27000 | 26950 | 693 |
| 554 | 20240102 | 102700 | 4754666800 | 26950 | 27000 | 27000 | 26950 | 606 |
| 555 | 20240102 | 102600 | 4738330700 | 26950 | 27000 | 27000 | 26950 | 771 |
| 556 | 20240102 | 102500 | 4717543300 | 27000 | 27000 | 27000 | 26950 | 755 |
| 557 | 20240102 | 102400 | 4697180650 | 27000 | 27000 | 27000 | 26950 | 1123 |
| 558 | 20240102 | 102300 | 4666885900 | 27000 | 27000 | 27000 | 26950 | 650 |
| 559 | 20240102 | 102200 | 4649351200 | 26950 | 27000 | 27000 | 26950 | 6153 |
| 560 | 20240102 | 102100 | 4483326200 | 26950 | 27000 | 27000 | 26900 | 8912 |
| 561 | 20240102 | 102000 | 4243134650 | 27000 | 26950 | 27000 | 26950 | 2640 |
| 562 | 20240102 | 101900 | 4171959100 | 26950 | 26900 | 27000 | 26900 | 3984 |
| 563 | 20240102 | 101800 | 4064609400 | 26950 | 27000 | 27000 | 26900 | 11194 |
| 564 | 20240102 | 101700 | 3763019600 | 27000 | 26950 | 27000 | 26950 | 6811 |
| 565 | 20240102 | 101600 | 3579128800 | 26950 | 27000 | 27000 | 26950 | 711 |
| 566 | 20240102 | 101500 | 3559948300 | 26950 | 26950 | 26950 | 26900 | 3384 |
| 567 | 20240102 | 101400 | 3468768400 | 26900 | 26900 | 26950 | 26900 | 2323 |
| 568 | 20240102 | 101300 | 3406263750 | 26950 | 26950 | 26950 | 26900 | 9383 |
| 569 | 20240102 | 101200 | 3153667650 | 26950 | 26950 | 27000 | 26900 | 4895 |
| 570 | 20240102 | 101100 | 3021750800 | 26950 | 27000 | 27000 | 26950 | 2423 |
| 571 | 20240102 | 101000 | 2956404500 | 26950 | 26950 | 27000 | 26900 | 10270 |
| 572 | 20240102 | 100900 | 2679540200 | 26900 | 26900 | 26950 | 26850 | 3698 |
| 573 | 20240102 | 100800 | 2580068850 | 26900 | 26900 | 26950 | 26850 | 6920 |
| 574 | 20240102 | 100700 | 2393873000 | 26900 | 26950 | 27000 | 26900 | 10337 |
| 575 | 20240102 | 100600 | 2115257500 | 26950 | 26850 | 26950 | 26850 | 3905 |
| 576 | 20240102 | 100500 | 2010217950 | 26850 | 26850 | 26900 | 26850 | 1502 |
| 577 | 20240102 | 100400 | 1969853100 | 26900 | 26900 | 26950 | 26850 | 3257 |
| 578 | 20240102 | 100300 | 1882247250 | 26900 | 26900 | 26950 | 26850 | 7646 |
| 579 | 20240102 | 100200 | 1676653950 | 26900 | 26950 | 26950 | 26850 | 3378 |
| 580 | 20240102 | 100100 | 1585762150 | 26950 | 26850 | 27000 | 26850 | 8083 |
| 581 | 20240102 | 100000 | 1368176900 | 26900 | 26850 | 27100 | 26800 | 50859 |