32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 3 | 20240102 | 200400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240102 | 200300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240102 | 200200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240102 | 200100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240102 | 200000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240102 | 195900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240102 | 195800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240102 | 195700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240102 | 195600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240102 | 195500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240102 | 195400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240102 | 195300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240102 | 195200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240102 | 195100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240102 | 195000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240102 | 194900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240102 | 194800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240102 | 194700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240102 | 194600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240102 | 194500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240102 | 194400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240102 | 194300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240102 | 194200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240102 | 194100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240102 | 194000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240102 | 193900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240102 | 193800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240102 | 193700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240102 | 193600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240102 | 193500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 33 | 20240102 | 193400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240102 | 193300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240102 | 193200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240102 | 193100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240102 | 193000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240102 | 192900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240102 | 192800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240102 | 192700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240102 | 192600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240102 | 192500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240102 | 192400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240102 | 192300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240102 | 192200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240102 | 192100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240102 | 192000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240102 | 191900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240102 | 191800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240102 | 191700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240102 | 191600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240102 | 191500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240102 | 191400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240102 | 191300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240102 | 191200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240102 | 191100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240102 | 191000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240102 | 190900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240102 | 190800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240102 | 190700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240102 | 190600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240102 | 190500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 63 | 20240102 | 190400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240102 | 190300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240102 | 190200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240102 | 190100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240102 | 190000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240102 | 185900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240102 | 185800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240102 | 185700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240102 | 185600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240102 | 185500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240102 | 185400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240102 | 185300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240102 | 185200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240102 | 185100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240102 | 185000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240102 | 184900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240102 | 184800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240102 | 184700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240102 | 184600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240102 | 184500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240102 | 184400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240102 | 184300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240102 | 184200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240102 | 184100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240102 | 184000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240102 | 183900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240102 | 183800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240102 | 183700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240102 | 183600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240102 | 183500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 93 | 20240102 | 183400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240102 | 183300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240102 | 183200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240102 | 183100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240102 | 183000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240102 | 182900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240102 | 182800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240102 | 182700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240102 | 182600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240102 | 182500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240102 | 182400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240102 | 182300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240102 | 182200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240102 | 182100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240102 | 182000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240102 | 181900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240102 | 181800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240102 | 181700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240102 | 181600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240102 | 181500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240102 | 181400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240102 | 181300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240102 | 181200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240102 | 181100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240102 | 181000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240102 | 180900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240102 | 180800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240102 | 180700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240102 | 180600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240102 | 180500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 123 | 20240102 | 180400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240102 | 180300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240102 | 180200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240102 | 180100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240102 | 180000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240102 | 175900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240102 | 175800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240102 | 175700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240102 | 175600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240102 | 175500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240102 | 175400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240102 | 175300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240102 | 175200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240102 | 175100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240102 | 175000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240102 | 174900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240102 | 174800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240102 | 174700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240102 | 174600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240102 | 174500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240102 | 174400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240102 | 174300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240102 | 174200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240102 | 174100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240102 | 174000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240102 | 173900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240102 | 173800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240102 | 173700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240102 | 173600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240102 | 173500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 153 | 20240102 | 173400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240102 | 173300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240102 | 173200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240102 | 173100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240102 | 173000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240102 | 172900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240102 | 172800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240102 | 172700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240102 | 172600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240102 | 172500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240102 | 172400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240102 | 172300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240102 | 172200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240102 | 172100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240102 | 172000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240102 | 171900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240102 | 171800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240102 | 171700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240102 | 171600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240102 | 171500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240102 | 171400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240102 | 171300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240102 | 171200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240102 | 171100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240102 | 171000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240102 | 170900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240102 | 170800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240102 | 170700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240102 | 170600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240102 | 170500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 183 | 20240102 | 170400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240102 | 170300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240102 | 170200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240102 | 170100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240102 | 170000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240102 | 165900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240102 | 165800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240102 | 165700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240102 | 165600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240102 | 165500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240102 | 165400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240102 | 165300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240102 | 165200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240102 | 165100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240102 | 165000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240102 | 164900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240102 | 164800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240102 | 164700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240102 | 164600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240102 | 164500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240102 | 164400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240102 | 164300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240102 | 164200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240102 | 164100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240102 | 164000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240102 | 163900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240102 | 163800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240102 | 163700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240102 | 163600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240102 | 163500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 213 | 20240102 | 163400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240102 | 163300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240102 | 163200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240102 | 163100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240102 | 163000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240102 | 162900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240102 | 162800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240102 | 162700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240102 | 162600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240102 | 162500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240102 | 162400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240102 | 162300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240102 | 162200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240102 | 162100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240102 | 162000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240102 | 161900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240102 | 161800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240102 | 161700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240102 | 161600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240102 | 161500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240102 | 161400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20240102 | 161300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20240102 | 161200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20240102 | 161100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20240102 | 161000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20240102 | 160900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20240102 | 160800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20240102 | 160700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20240102 | 160600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20240102 | 160500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 243 | 20240102 | 160400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20240102 | 160300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20240102 | 160200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20240102 | 160100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20240102 | 160000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20240102 | 155900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20240102 | 155800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20240102 | 155700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20240102 | 155600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20240102 | 155500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20240102 | 155400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20240102 | 155300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20240102 | 155200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20240102 | 155100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20240102 | 155000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20240102 | 154900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20240102 | 154800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20240102 | 154700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20240102 | 154600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20240102 | 154500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20240102 | 154400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20240102 | 154300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20240102 | 154200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20240102 | 154100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20240102 | 154000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20240102 | 153900 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20240102 | 153800 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20240102 | 153700 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20240102 | 153600 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20240102 | 153500 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 273 | 20240102 | 153400 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20240102 | 153300 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20240102 | 153200 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20240102 | 153100 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20240102 | 153000 | 8286736500 | 27050 | 27050 | 27050 | 27050 | 7201 |
| 278 | 20240102 | 152900 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240102 | 152800 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20240102 | 152700 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20240102 | 152600 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20240102 | 152500 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240102 | 152400 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240102 | 152300 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240102 | 152200 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20240102 | 152100 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20240102 | 152000 | 8091949450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20240102 | 151900 | 8091949450 | 26900 | 26950 | 26950 | 26850 | 733 |
| 289 | 20240102 | 151800 | 8072234200 | 26950 | 26950 | 26950 | 26850 | 1762 |
| 290 | 20240102 | 151700 | 8024804950 | 26950 | 26900 | 26950 | 26800 | 976 |
| 291 | 20240102 | 151600 | 7998618600 | 26850 | 26900 | 26950 | 26850 | 302 |
| 292 | 20240102 | 151500 | 7990495900 | 26950 | 26950 | 26950 | 26900 | 246 |
| 293 | 20240102 | 151400 | 7983870950 | 26950 | 26950 | 26950 | 26900 | 609 |
| 294 | 20240102 | 151300 | 7967469100 | 26950 | 26900 | 26950 | 26800 | 571 |
| 295 | 20240102 | 151200 | 7952106900 | 26950 | 27000 | 27000 | 26900 | 589 |
| 296 | 20240102 | 151100 | 7936231750 | 27000 | 27000 | 27000 | 26950 | 201 |
| 297 | 20240102 | 151000 | 7930807550 | 27000 | 26950 | 27000 | 26900 | 727 |
| 298 | 20240102 | 150900 | 7911212650 | 26900 | 26850 | 26950 | 26850 | 235 |
| 299 | 20240102 | 150800 | 7904887150 | 26850 | 26950 | 26950 | 26850 | 666 |
| 300 | 20240102 | 150700 | 7886981750 | 26900 | 26900 | 26950 | 26850 | 464 |
| 301 | 20240102 | 150600 | 7874492300 | 26900 | 26950 | 26950 | 26850 | 2459 |
| 302 | 20240102 | 150500 | 7808328350 | 26950 | 27000 | 27000 | 26950 | 996 |
| 303 | 20240102 | 150400 | 7781457550 | 26950 | 27050 | 27150 | 26950 | 3299 |
| 304 | 20240102 | 150300 | 7692435250 | 27050 | 27250 | 27250 | 27000 | 3258 |
| 305 | 20240102 | 150200 | 7603895700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 306 | 20240102 | 150100 | 7603895700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 307 | 20240102 | 150000 | 7603895700 | 27250 | 27200 | 27250 | 27200 | 5362 |
| 308 | 20240102 | 145900 | 7457831250 | 27200 | 27150 | 27200 | 27150 | 2206 |
| 309 | 20240102 | 145800 | 7397925950 | 27100 | 27050 | 27100 | 27050 | 1013 |
| 310 | 20240102 | 145700 | 7370475500 | 27150 | 27100 | 27200 | 27000 | 8858 |
| 311 | 20240102 | 145600 | 7130029800 | 27100 | 26950 | 27100 | 26950 | 3548 |
| 312 | 20240102 | 145500 | 7034089250 | 27000 | 27000 | 27000 | 26950 | 524 |
| 313 | 20240102 | 145400 | 7019942950 | 27050 | 27000 | 27050 | 27000 | 1189 |
| 314 | 20240102 | 145300 | 6987829600 | 27000 | 27000 | 27000 | 26950 | 459 |
| 315 | 20240102 | 145200 | 6975448150 | 27000 | 27050 | 27050 | 27000 | 1441 |
| 316 | 20240102 | 145100 | 6936521700 | 27050 | 27050 | 27100 | 27000 | 808 |
| 317 | 20240102 | 145000 | 6914667000 | 27050 | 27050 | 27050 | 27000 | 764 |
| 318 | 20240102 | 144900 | 6894010750 | 27050 | 27000 | 27050 | 27000 | 804 |
| 319 | 20240102 | 144800 | 6872289600 | 26950 | 26900 | 27050 | 26900 | 3599 |
| 320 | 20240102 | 144700 | 6775188950 | 26900 | 26900 | 26900 | 26850 | 1134 |
| 321 | 20240102 | 144600 | 6744684500 | 26900 | 26850 | 26900 | 26850 | 915 |
| 322 | 20240102 | 144500 | 6720087250 | 26900 | 26900 | 26900 | 26850 | 226 |
| 323 | 20240102 | 144400 | 6714009350 | 26900 | 26950 | 26950 | 26850 | 687 |
| 324 | 20240102 | 144300 | 6695544550 | 26900 | 26900 | 26900 | 26850 | 317 |
| 325 | 20240102 | 144200 | 6687025650 | 26900 | 26900 | 26900 | 26850 | 959 |
| 326 | 20240102 | 144100 | 6661234450 | 26900 | 26850 | 26900 | 26850 | 736 |
| 327 | 20240102 | 144000 | 6641446300 | 26900 | 26850 | 26950 | 26850 | 131 |
| 328 | 20240102 | 143900 | 6637922200 | 26900 | 26850 | 26900 | 26750 | 368 |
| 329 | 20240102 | 143800 | 6628042250 | 26850 | 26850 | 26900 | 26850 | 627 |
| 330 | 20240102 | 143700 | 6611207050 | 26850 | 27000 | 27000 | 26750 | 3264 |
| 331 | 20240102 | 143600 | 6523648550 | 27000 | 26950 | 27050 | 26950 | 1863 |
| 332 | 20240102 | 143500 | 6473343050 | 26950 | 27000 | 27000 | 26950 | 1459 |
| 333 | 20240102 | 143400 | 6434000300 | 26950 | 26950 | 27000 | 26900 | 549 |
| 334 | 20240102 | 143300 | 6419202850 | 26950 | 27000 | 27000 | 26900 | 289 |
| 335 | 20240102 | 143200 | 6411410250 | 26950 | 26950 | 27000 | 26850 | 269 |
| 336 | 20240102 | 143100 | 6404156900 | 26850 | 27000 | 27000 | 26850 | 2626 |
| 337 | 20240102 | 143000 | 6333552850 | 27000 | 26950 | 27050 | 26850 | 564 |
| 338 | 20240102 | 142900 | 6318382450 | 27000 | 27100 | 27100 | 27000 | 2327 |
| 339 | 20240102 | 142800 | 6255497650 | 27100 | 27050 | 27100 | 27050 | 964 |
| 340 | 20240102 | 142700 | 6229412650 | 27050 | 26900 | 27050 | 26850 | 13055 |
| 341 | 20240102 | 142600 | 5877113650 | 26900 | 26900 | 26950 | 26900 | 894 |
| 342 | 20240102 | 142500 | 5853038450 | 26900 | 26900 | 26950 | 26850 | 369 |
| 343 | 20240102 | 142400 | 5843112300 | 26900 | 26950 | 26950 | 26900 | 794 |
| 344 | 20240102 | 142300 | 5821726150 | 26900 | 26900 | 26950 | 26850 | 424 |
| 345 | 20240102 | 142200 | 5810322600 | 26900 | 26900 | 26900 | 26850 | 467 |
| 346 | 20240102 | 142100 | 5797761300 | 26900 | 26900 | 26900 | 26850 | 567 |
| 347 | 20240102 | 142000 | 5782521750 | 26900 | 26850 | 26900 | 26850 | 320 |
| 348 | 20240102 | 141900 | 5773914750 | 26900 | 26900 | 26900 | 26850 | 702 |
| 349 | 20240102 | 141800 | 5755053200 | 26900 | 26850 | 26900 | 26850 | 636 |
| 350 | 20240102 | 141700 | 5737960750 | 26900 | 26850 | 26900 | 26850 | 516 |
| 351 | 20240102 | 141600 | 5724084450 | 26900 | 26900 | 26900 | 26850 | 461 |
| 352 | 20240102 | 141500 | 5711693550 | 26900 | 26900 | 26900 | 26850 | 291 |
| 353 | 20240102 | 141400 | 5703868500 | 26900 | 26900 | 26900 | 26800 | 535 |
| 354 | 20240102 | 141300 | 5689502050 | 26850 | 26900 | 26900 | 26850 | 1524 |
| 355 | 20240102 | 141200 | 5648555750 | 26900 | 26900 | 26900 | 26850 | 852 |
| 356 | 20240102 | 141100 | 5625648100 | 26900 | 26850 | 26900 | 26800 | 1531 |
| 357 | 20240102 | 141000 | 5584519250 | 26850 | 26800 | 26850 | 26800 | 1190 |
| 358 | 20240102 | 140900 | 5552573900 | 26800 | 26800 | 26850 | 26750 | 3723 |
| 359 | 20240102 | 140800 | 5452796900 | 26800 | 26800 | 26800 | 26750 | 674 |
| 360 | 20240102 | 140700 | 5434733750 | 26750 | 26750 | 26800 | 26700 | 1347 |
| 361 | 20240102 | 140600 | 5398704200 | 26700 | 26700 | 26750 | 26650 | 2340 |
| 362 | 20240102 | 140500 | 5336217650 | 26700 | 26650 | 26700 | 26650 | 757 |
| 363 | 20240102 | 140400 | 5316013300 | 26650 | 26700 | 26700 | 26650 | 1126 |
| 364 | 20240102 | 140300 | 5285964400 | 26700 | 26700 | 26700 | 26700 | 874 |
| 365 | 20240102 | 140200 | 5262628600 | 26600 | 26650 | 26700 | 26600 | 837 |
| 366 | 20240102 | 140100 | 5240322300 | 26650 | 26650 | 26650 | 26600 | 406 |
| 367 | 20240102 | 140000 | 5229502650 | 26650 | 26650 | 26650 | 26600 | 978 |
| 368 | 20240102 | 135900 | 5203439750 | 26650 | 26650 | 26650 | 26600 | 950 |
| 369 | 20240102 | 135800 | 5178131050 | 26650 | 26600 | 26650 | 26600 | 729 |
| 370 | 20240102 | 135700 | 5158713300 | 26600 | 26600 | 26650 | 26550 | 2105 |
| 371 | 20240102 | 135600 | 5102729550 | 26600 | 26600 | 26600 | 26600 | 630 |
| 372 | 20240102 | 135500 | 5085971550 | 26600 | 26550 | 26600 | 26550 | 208 |
| 373 | 20240102 | 135400 | 5080439550 | 26550 | 26600 | 26600 | 26550 | 730 |
| 374 | 20240102 | 135300 | 5061041300 | 26600 | 26550 | 26600 | 26550 | 528 |
| 375 | 20240102 | 135200 | 5046996550 | 26550 | 26600 | 26600 | 26550 | 163 |
| 376 | 20240102 | 135100 | 5042661600 | 26650 | 26600 | 26650 | 26550 | 2709 |
| 377 | 20240102 | 135000 | 4970609100 | 26600 | 26550 | 26600 | 26550 | 658 |
| 378 | 20240102 | 134900 | 4953123350 | 26600 | 26550 | 26600 | 26550 | 642 |
| 379 | 20240102 | 134800 | 4936052050 | 26550 | 26550 | 26550 | 26500 | 1066 |
| 380 | 20240102 | 134700 | 4907752250 | 26500 | 26550 | 26550 | 26500 | 529 |
| 381 | 20240102 | 134600 | 4893723750 | 26550 | 26500 | 26550 | 26500 | 487 |
| 382 | 20240102 | 134500 | 4880796900 | 26550 | 26550 | 26550 | 26500 | 929 |
| 383 | 20240102 | 134400 | 4856144950 | 26500 | 26500 | 26550 | 26500 | 908 |
| 384 | 20240102 | 134300 | 4832047650 | 26500 | 26500 | 26550 | 26500 | 393 |
| 385 | 20240102 | 134200 | 4821625950 | 26550 | 26500 | 26550 | 26450 | 5441 |
| 386 | 20240102 | 134100 | 4677384050 | 26450 | 26500 | 26500 | 26450 | 740 |
| 387 | 20240102 | 134000 | 4657774100 | 26500 | 26450 | 26500 | 26400 | 1088 |
| 388 | 20240102 | 133900 | 4628956300 | 26450 | 26450 | 26500 | 26450 | 364 |
| 389 | 20240102 | 133800 | 4619319600 | 26400 | 26450 | 26450 | 26400 | 1478 |
| 390 | 20240102 | 133700 | 4580226550 | 26450 | 26450 | 26450 | 26400 | 325 |
| 391 | 20240102 | 133600 | 4571638900 | 26400 | 26400 | 26450 | 26400 | 209 |
| 392 | 20240102 | 133500 | 4566113850 | 26400 | 26400 | 26450 | 26400 | 353 |
| 393 | 20240102 | 133400 | 4556787350 | 26400 | 26450 | 26450 | 26400 | 310 |
| 394 | 20240102 | 133300 | 4548589850 | 26450 | 26450 | 26450 | 26400 | 793 |
| 395 | 20240102 | 133200 | 4527616000 | 26450 | 26500 | 26500 | 26450 | 608 |
| 396 | 20240102 | 133100 | 4511520900 | 26500 | 26400 | 26500 | 26400 | 4068 |
| 397 | 20240102 | 133000 | 4403913500 | 26450 | 26450 | 26450 | 26400 | 1322 |
| 398 | 20240102 | 132900 | 4368956750 | 26450 | 26450 | 26450 | 26400 | 671 |
| 399 | 20240102 | 132800 | 4351215800 | 26400 | 26400 | 26400 | 26350 | 5723 |
| 400 | 20240102 | 132700 | 4200142350 | 26350 | 26300 | 26400 | 26300 | 2038 |
| 401 | 20240102 | 132600 | 4146416700 | 26300 | 26300 | 26300 | 26300 | 951 |
| 402 | 20240102 | 132500 | 4121405400 | 26250 | 26300 | 26300 | 26250 | 358 |
| 403 | 20240102 | 132400 | 4112004550 | 26300 | 26300 | 26300 | 26200 | 598 |
| 404 | 20240102 | 132300 | 4096282900 | 26250 | 26250 | 26300 | 26200 | 882 |
| 405 | 20240102 | 132200 | 4073111050 | 26250 | 26250 | 26250 | 26200 | 318 |
| 406 | 20240102 | 132100 | 4064764350 | 26250 | 26200 | 26250 | 26150 | 323 |
| 407 | 20240102 | 132000 | 4056297750 | 26150 | 26300 | 26300 | 26150 | 113 |
| 408 | 20240102 | 131900 | 4053326950 | 26250 | 26250 | 26300 | 26200 | 744 |
| 409 | 20240102 | 131800 | 4033811200 | 26250 | 26100 | 26250 | 26100 | 647 |
| 410 | 20240102 | 131700 | 4016880000 | 26150 | 26100 | 26150 | 26100 | 277 |
| 411 | 20240102 | 131600 | 4009637400 | 26150 | 26100 | 26150 | 26100 | 162 |
| 412 | 20240102 | 131500 | 4005408800 | 26100 | 26150 | 26150 | 26100 | 37 |
| 413 | 20240102 | 131400 | 4004442700 | 26100 | 26100 | 26150 | 26100 | 190 |
| 414 | 20240102 | 131300 | 3999483350 | 26100 | 26150 | 26200 | 26100 | 565 |
| 415 | 20240102 | 131200 | 3984719200 | 26150 | 26100 | 26200 | 26100 | 300 |
| 416 | 20240102 | 131100 | 3976882400 | 26150 | 26050 | 26150 | 26050 | 169 |
| 417 | 20240102 | 131000 | 3972463150 | 26100 | 26200 | 26200 | 26050 | 588 |
| 418 | 20240102 | 130900 | 3957086900 | 26150 | 26050 | 26150 | 26050 | 1249 |
| 419 | 20240102 | 130800 | 3924452000 | 26050 | 25950 | 26100 | 25950 | 1651 |
| 420 | 20240102 | 130700 | 3881499850 | 26000 | 25900 | 26000 | 25900 | 325 |
| 421 | 20240102 | 130600 | 3873064700 | 25950 | 25900 | 25950 | 25900 | 479 |
| 422 | 20240102 | 130500 | 3860651500 | 25850 | 25900 | 25900 | 25850 | 1024 |
| 423 | 20240102 | 130400 | 3834150100 | 25900 | 25850 | 25900 | 25850 | 138 |
| 424 | 20240102 | 130300 | 3830582200 | 25850 | 25850 | 25850 | 25850 | 76 |
| 425 | 20240102 | 130200 | 3828617600 | 25850 | 25800 | 25850 | 25800 | 65 |
| 426 | 20240102 | 130100 | 3826938150 | 25800 | 25850 | 25850 | 25800 | 482 |
| 427 | 20240102 | 130000 | 3814482950 | 25850 | 25850 | 25850 | 25850 | 3 |
| 428 | 20240102 | 125900 | 3814405400 | 25850 | 25850 | 25900 | 25850 | 891 |
| 429 | 20240102 | 125800 | 3791372650 | 25900 | 25900 | 25900 | 25900 | 41 |
| 430 | 20240102 | 125700 | 3790310750 | 25900 | 25900 | 25900 | 25850 | 177 |
| 431 | 20240102 | 125600 | 3785727250 | 25850 | 25850 | 25850 | 25850 | 297 |
| 432 | 20240102 | 125500 | 3778049800 | 25900 | 25900 | 25900 | 25900 | 456 |
| 433 | 20240102 | 125400 | 3766239400 | 25900 | 25900 | 25950 | 25900 | 46 |
| 434 | 20240102 | 125300 | 3765046600 | 25900 | 25900 | 25900 | 25900 | 844 |
| 435 | 20240102 | 125200 | 3743187000 | 25900 | 25950 | 25950 | 25900 | 283 |
| 436 | 20240102 | 125100 | 3735855250 | 25950 | 25950 | 25950 | 25950 | 172 |
| 437 | 20240102 | 125000 | 3731391850 | 25950 | 25950 | 25950 | 25950 | 33 |
| 438 | 20240102 | 124900 | 3730535500 | 25950 | 25950 | 26000 | 25900 | 590 |
| 439 | 20240102 | 124800 | 3715226750 | 25950 | 25950 | 25950 | 25950 | 176 |
| 440 | 20240102 | 124700 | 3710659550 | 25950 | 25950 | 25950 | 25950 | 17 |
| 441 | 20240102 | 124600 | 3710218400 | 25950 | 26000 | 26000 | 25950 | 216 |
| 442 | 20240102 | 124500 | 3704611300 | 26000 | 26000 | 26000 | 26000 | 88 |
| 443 | 20240102 | 124400 | 3702323300 | 26000 | 26000 | 26000 | 25950 | 58 |
| 444 | 20240102 | 124300 | 3700816150 | 26000 | 26000 | 26000 | 25950 | 110 |
| 445 | 20240102 | 124200 | 3697959350 | 26050 | 25950 | 26050 | 25950 | 121 |
| 446 | 20240102 | 124100 | 3694813950 | 26000 | 26050 | 26050 | 26000 | 184 |
| 447 | 20240102 | 124000 | 3690024650 | 26050 | 26050 | 26050 | 26050 | 2 |
| 448 | 20240102 | 123900 | 3689972550 | 26050 | 26000 | 26050 | 26000 | 106 |
| 449 | 20240102 | 123800 | 3687215250 | 25950 | 26000 | 26000 | 25950 | 188 |
| 450 | 20240102 | 123700 | 3682335250 | 25950 | 26000 | 26000 | 25950 | 411 |
| 451 | 20240102 | 123600 | 3671659100 | 26000 | 26100 | 26100 | 26000 | 100 |
| 452 | 20240102 | 123500 | 3669053800 | 26050 | 26000 | 26050 | 26000 | 3 |
| 453 | 20240102 | 123400 | 3668975700 | 26000 | 26050 | 26050 | 26000 | 228 |
| 454 | 20240102 | 123300 | 3663046300 | 26050 | 26050 | 26050 | 26000 | 2083 |
| 455 | 20240102 | 123200 | 3608879550 | 26050 | 26050 | 26050 | 26050 | 128 |
| 456 | 20240102 | 123100 | 3605545150 | 26050 | 26050 | 26050 | 26050 | 178 |
| 457 | 20240102 | 123000 | 3600908250 | 26100 | 26050 | 26100 | 26050 | 29 |
| 458 | 20240102 | 122900 | 3600151400 | 26050 | 26050 | 26050 | 26000 | 213 |
| 459 | 20240102 | 122800 | 3594612550 | 26000 | 26000 | 26000 | 26000 | 50 |
| 460 | 20240102 | 122700 | 3593312550 | 26100 | 26100 | 26100 | 26100 | 40 |
| 461 | 20240102 | 122600 | 3592268550 | 26150 | 26100 | 26150 | 26000 | 186 |
| 462 | 20240102 | 122500 | 3587410650 | 26100 | 26100 | 26100 | 26100 | 85 |
| 463 | 20240102 | 122400 | 3585192150 | 26100 | 26050 | 26100 | 26050 | 1338 |
| 464 | 20240102 | 122300 | 3550286500 | 26050 | 26000 | 26050 | 26000 | 301 |
| 465 | 20240102 | 122200 | 3542458500 | 26000 | 26050 | 26050 | 26000 | 55 |
| 466 | 20240102 | 122100 | 3541027100 | 26000 | 26000 | 26000 | 26000 | 77 |
| 467 | 20240102 | 122000 | 3539025100 | 26000 | 26100 | 26100 | 26000 | 647 |
| 468 | 20240102 | 121900 | 3522140400 | 26100 | 26150 | 26150 | 26100 | 50 |
| 469 | 20240102 | 121800 | 3520835350 | 26000 | 26150 | 26150 | 25950 | 1871 |
| 470 | 20240102 | 121700 | 3472144300 | 26150 | 26150 | 26200 | 26150 | 170 |
| 471 | 20240102 | 121600 | 3467698300 | 26150 | 26150 | 26150 | 26150 | 66 |
| 472 | 20240102 | 121500 | 3465972400 | 26150 | 26150 | 26150 | 26150 | 93 |
| 473 | 20240102 | 121400 | 3463540450 | 26150 | 26300 | 26300 | 26150 | 169 |
| 474 | 20240102 | 121300 | 3459116900 | 26150 | 26300 | 26300 | 26150 | 53 |
| 475 | 20240102 | 121200 | 3457723450 | 26350 | 26350 | 26350 | 26350 | 6 |
| 476 | 20240102 | 121100 | 3457565350 | 26350 | 26200 | 26350 | 26150 | 1388 |
| 477 | 20240102 | 121000 | 3421080350 | 26200 | 26150 | 26200 | 26150 | 280 |
| 478 | 20240102 | 120900 | 3413744450 | 26150 | 26150 | 26150 | 26100 | 344 |
| 479 | 20240102 | 120800 | 3404751750 | 26200 | 26100 | 26200 | 26100 | 130 |
| 480 | 20240102 | 120700 | 3401351100 | 26100 | 26100 | 26100 | 26100 | 186 |
| 481 | 20240102 | 120600 | 3396496500 | 26100 | 26100 | 26100 | 26100 | 133 |
| 482 | 20240102 | 120500 | 3393025200 | 26050 | 26100 | 26100 | 26050 | 245 |
| 483 | 20240102 | 120400 | 3386642200 | 26050 | 26100 | 26100 | 26050 | 119 |
| 484 | 20240102 | 120300 | 3383539750 | 26100 | 26050 | 26100 | 26000 | 329 |
| 485 | 20240102 | 120200 | 3374960900 | 26000 | 26000 | 26050 | 26000 | 273 |
| 486 | 20240102 | 120100 | 3367853650 | 26000 | 26050 | 26050 | 26000 | 242 |
| 487 | 20240102 | 120000 | 3361561500 | 26100 | 26000 | 26100 | 26000 | 434 |
| 488 | 20240102 | 115900 | 3350259900 | 26000 | 26000 | 26000 | 25950 | 261 |
| 489 | 20240102 | 115800 | 3343476750 | 25950 | 25900 | 26050 | 25900 | 51 |
| 490 | 20240102 | 115700 | 3342149350 | 25900 | 26050 | 26100 | 25900 | 1920 |
| 491 | 20240102 | 115600 | 3292267350 | 26050 | 26100 | 26100 | 26000 | 1289 |
| 492 | 20240102 | 115500 | 3258739800 | 26150 | 26050 | 26150 | 26050 | 1378 |
| 493 | 20240102 | 115400 | 3222831450 | 26150 | 26150 | 26200 | 26050 | 1179 |
| 494 | 20240102 | 115300 | 3192008750 | 26150 | 26300 | 26300 | 26050 | 5447 |
| 495 | 20240102 | 115200 | 3049528950 | 26350 | 26300 | 26350 | 26300 | 84 |
| 496 | 20240102 | 115100 | 3047318300 | 26300 | 26350 | 26350 | 26300 | 475 |
| 497 | 20240102 | 115000 | 3034805350 | 26300 | 26300 | 26350 | 26300 | 417 |
| 498 | 20240102 | 114900 | 3023835800 | 26300 | 26250 | 26300 | 26250 | 190 |
| 499 | 20240102 | 114800 | 3018839600 | 26250 | 26250 | 26300 | 26250 | 107 |
| 500 | 20240102 | 114700 | 3016030450 | 26250 | 26300 | 26300 | 26250 | 1215 |
| 501 | 20240102 | 114600 | 2984079550 | 26300 | 26250 | 26300 | 26250 | 93 |
| 502 | 20240102 | 114500 | 2981635550 | 26250 | 26300 | 26300 | 26250 | 405 |
| 503 | 20240102 | 114400 | 2970997050 | 26300 | 26250 | 26300 | 26250 | 44 |
| 504 | 20240102 | 114300 | 2969840650 | 26250 | 26250 | 26250 | 26200 | 265 |
| 505 | 20240102 | 114200 | 2962893350 | 26200 | 26250 | 26300 | 26200 | 502 |
| 506 | 20240102 | 114100 | 2949714850 | 26250 | 26250 | 26250 | 26200 | 76 |
| 507 | 20240102 | 114000 | 2947721900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 508 | 20240102 | 113900 | 2947721900 | 26250 | 26200 | 26250 | 26200 | 251 |
| 509 | 20240102 | 113800 | 2941133950 | 26200 | 26200 | 26200 | 26200 | 130 |
| 510 | 20240102 | 113700 | 2937727950 | 26300 | 26300 | 26300 | 26300 | 92 |
| 511 | 20240102 | 113600 | 2935308350 | 26300 | 26250 | 26300 | 26250 | 94 |
| 512 | 20240102 | 113500 | 2932839450 | 26250 | 26250 | 26250 | 26250 | 676 |
| 513 | 20240102 | 113400 | 2915094450 | 26250 | 26250 | 26300 | 26200 | 635 |
| 514 | 20240102 | 113300 | 2898400850 | 26250 | 26250 | 26250 | 26200 | 149 |
| 515 | 20240102 | 113200 | 2894489650 | 26250 | 26250 | 26250 | 26250 | 212 |
| 516 | 20240102 | 113100 | 2888924650 | 26250 | 26250 | 26250 | 26200 | 83 |
| 517 | 20240102 | 113000 | 2886746700 | 26250 | 26250 | 26250 | 26250 | 105 |
| 518 | 20240102 | 112900 | 2883990450 | 26250 | 26250 | 26250 | 26250 | 200 |
| 519 | 20240102 | 112800 | 2878740450 | 26250 | 26300 | 26300 | 26250 | 229 |
| 520 | 20240102 | 112700 | 2872727550 | 26300 | 26300 | 26300 | 26300 | 700 |
| 521 | 20240102 | 112600 | 2854317550 | 26300 | 26300 | 26300 | 26250 | 48 |
| 522 | 20240102 | 112500 | 2853056050 | 26300 | 26300 | 26300 | 26300 | 55 |
| 523 | 20240102 | 112400 | 2851609550 | 26300 | 26250 | 26300 | 26250 | 483 |
| 524 | 20240102 | 112300 | 2838909400 | 26250 | 26300 | 26300 | 26250 | 547 |
| 525 | 20240102 | 112200 | 2824533000 | 26250 | 26300 | 26300 | 26250 | 185 |
| 526 | 20240102 | 112100 | 2819676450 | 26250 | 26250 | 26250 | 26250 | 295 |
| 527 | 20240102 | 112000 | 2811932700 | 26300 | 26300 | 26300 | 26250 | 247 |
| 528 | 20240102 | 111900 | 2805445000 | 26300 | 26250 | 26300 | 26250 | 83 |
| 529 | 20240102 | 111800 | 2803264800 | 26250 | 26250 | 26300 | 26200 | 236 |
| 530 | 20240102 | 111700 | 2797068750 | 26250 | 26300 | 26350 | 26250 | 424 |
| 531 | 20240102 | 111600 | 2785904100 | 26300 | 26300 | 26300 | 26300 | 520 |
| 532 | 20240102 | 111500 | 2772228100 | 26300 | 26250 | 26300 | 26200 | 662 |
| 533 | 20240102 | 111400 | 2754866550 | 26250 | 26250 | 26300 | 26250 | 156 |
| 534 | 20240102 | 111300 | 2750769400 | 26300 | 26300 | 26300 | 26250 | 95 |
| 535 | 20240102 | 111200 | 2748271750 | 26350 | 26400 | 26400 | 26300 | 1129 |
| 536 | 20240102 | 111100 | 2718517950 | 26400 | 26300 | 26400 | 26200 | 1705 |
| 537 | 20240102 | 111000 | 2673707700 | 26300 | 26350 | 26350 | 26250 | 217 |
| 538 | 20240102 | 110900 | 2667996800 | 26350 | 26300 | 26350 | 26300 | 699 |
| 539 | 20240102 | 110800 | 2649588950 | 26300 | 26300 | 26350 | 26300 | 651 |
| 540 | 20240102 | 110700 | 2632437450 | 26350 | 26300 | 26350 | 26300 | 142 |
| 541 | 20240102 | 110600 | 2628701400 | 26300 | 26300 | 26350 | 26300 | 383 |
| 542 | 20240102 | 110500 | 2618628450 | 26300 | 26250 | 26300 | 26200 | 629 |
| 543 | 20240102 | 110400 | 2602096200 | 26250 | 26200 | 26250 | 26200 | 262 |
| 544 | 20240102 | 110300 | 2595222850 | 26200 | 26250 | 26300 | 26200 | 1354 |
| 545 | 20240102 | 110200 | 2559712600 | 26250 | 26300 | 26300 | 26250 | 1258 |
| 546 | 20240102 | 110100 | 2526678750 | 26300 | 26100 | 26300 | 26100 | 1964 |
| 547 | 20240102 | 110000 | 2475181600 | 26100 | 26000 | 26100 | 26000 | 1739 |
| 548 | 20240102 | 105900 | 2429890050 | 25950 | 26050 | 26050 | 25950 | 718 |
| 549 | 20240102 | 105800 | 2411233050 | 26000 | 26050 | 26100 | 26000 | 1162 |
| 550 | 20240102 | 105700 | 2380998750 | 26050 | 26200 | 26200 | 26050 | 942 |
| 551 | 20240102 | 105600 | 2356360000 | 26200 | 26150 | 26200 | 26150 | 1327 |
| 552 | 20240102 | 105500 | 2321639150 | 26150 | 26250 | 26300 | 26100 | 5990 |
| 553 | 20240102 | 105400 | 2164792100 | 26300 | 26350 | 26350 | 26200 | 487 |
| 554 | 20240102 | 105300 | 2152020150 | 26350 | 26300 | 26350 | 26200 | 1816 |
| 555 | 20240102 | 105200 | 2104288050 | 26300 | 26300 | 26350 | 26300 | 374 |
| 556 | 20240102 | 105100 | 2094451800 | 26300 | 26350 | 26350 | 26300 | 1528 |
| 557 | 20240102 | 105000 | 2054246450 | 26350 | 26400 | 26400 | 26300 | 1174 |
| 558 | 20240102 | 104900 | 2023287400 | 26400 | 26350 | 26400 | 26350 | 1122 |
| 559 | 20240102 | 104800 | 1993674100 | 26400 | 26450 | 26500 | 26350 | 3633 |
| 560 | 20240102 | 104700 | 1897649450 | 26450 | 26300 | 26450 | 26250 | 7084 |
| 561 | 20240102 | 104600 | 1710714050 | 26300 | 26200 | 26300 | 26150 | 4306 |
| 562 | 20240102 | 104500 | 1597693550 | 26200 | 26000 | 26200 | 26000 | 10763 |
| 563 | 20240102 | 104400 | 1317240450 | 25950 | 26000 | 26000 | 25950 | 364 |
| 564 | 20240102 | 104300 | 1307791850 | 25950 | 25900 | 26000 | 25900 | 2595 |
| 565 | 20240102 | 104200 | 1240368650 | 25900 | 25950 | 25950 | 25850 | 182 |
| 566 | 20240102 | 104100 | 1235658450 | 25950 | 25900 | 25950 | 25850 | 3813 |
| 567 | 20240102 | 104000 | 1136946250 | 25850 | 25950 | 25950 | 25850 | 1403 |
| 568 | 20240102 | 103900 | 1100570150 | 25950 | 25850 | 25950 | 25800 | 4033 |
| 569 | 20240102 | 103800 | 995981850 | 25800 | 25950 | 25950 | 25800 | 1932 |
| 570 | 20240102 | 103700 | 945992400 | 25950 | 25800 | 25950 | 25700 | 3842 |
| 571 | 20240102 | 103600 | 846547050 | 25800 | 25650 | 25800 | 25600 | 8221 |
| 572 | 20240102 | 103500 | 635119950 | 25600 | 25600 | 25700 | 25600 | 2728 |
| 573 | 20240102 | 103400 | 565135700 | 25600 | 25600 | 25600 | 25550 | 2244 |
| 574 | 20240102 | 103300 | 507689350 | 25550 | 25550 | 25550 | 25500 | 1379 |
| 575 | 20240102 | 103200 | 472480900 | 25500 | 25400 | 25550 | 25400 | 5085 |
| 576 | 20240102 | 103100 | 342970150 | 25350 | 25350 | 25400 | 25350 | 562 |
| 577 | 20240102 | 103000 | 328698200 | 25350 | 25400 | 25400 | 25350 | 122 |
| 578 | 20240102 | 102900 | 325601750 | 25400 | 25350 | 25400 | 25350 | 893 |
| 579 | 20240102 | 102800 | 302920000 | 25350 | 25300 | 25350 | 25200 | 359 |
| 580 | 20240102 | 102700 | 293866150 | 25200 | 25250 | 25400 | 25150 | 3402 |
| 581 | 20240102 | 102600 | 207596950 | 25100 | 25200 | 25200 | 25100 | 72 |
| 582 | 20240102 | 102500 | 205784750 | 25100 | 25150 | 25200 | 25100 | 507 |
| 583 | 20240102 | 102400 | 193023700 | 25100 | 25100 | 25100 | 25100 | 11 |
| 584 | 20240102 | 102300 | 192747600 | 25050 | 25100 | 25100 | 25050 | 166 |
| 585 | 20240102 | 102200 | 188587150 | 25100 | 25100 | 25100 | 25100 | 38 |
| 586 | 20240102 | 102100 | 187633350 | 25100 | 25100 | 25150 | 25100 | 358 |
| 587 | 20240102 | 102000 | 178634800 | 25150 | 25150 | 25150 | 25150 | 48 |
| 588 | 20240102 | 101900 | 177427600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 589 | 20240102 | 101800 | 177427600 | 25200 | 25200 | 25200 | 25200 | 1 |
| 590 | 20240102 | 101700 | 177402400 | 25200 | 25200 | 25200 | 25200 | 391 |
| 591 | 20240102 | 101600 | 167549200 | 25200 | 25200 | 25200 | 25200 | 197 |
| 592 | 20240102 | 101500 | 162584800 | 25200 | 25050 | 25200 | 25050 | 141 |
| 593 | 20240102 | 101400 | 159044100 | 25000 | 24950 | 25000 | 24950 | 174 |
| 594 | 20240102 | 101300 | 154695600 | 24950 | 24950 | 24950 | 24950 | 263 |
| 595 | 20240102 | 101200 | 148133750 | 24950 | 25000 | 25000 | 24950 | 186 |
| 596 | 20240102 | 101100 | 143493000 | 25000 | 25050 | 25050 | 25000 | 654 |
| 597 | 20240102 | 101000 | 127135950 | 25100 | 25100 | 25100 | 25100 | 152 |
| 598 | 20240102 | 100900 | 123320750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 599 | 20240102 | 100800 | 123320750 | 25150 | 25200 | 25200 | 25150 | 1255 |
| 600 | 20240102 | 100700 | 91752450 | 25150 | 25150 | 25150 | 25150 | 353 |
| 601 | 20240102 | 100600 | 82874500 | 25150 | 25100 | 25150 | 25100 | 221 |
| 602 | 20240102 | 100500 | 77316450 | 25100 | 25100 | 25100 | 25050 | 122 |
| 603 | 20240102 | 100400 | 74255750 | 25100 | 24900 | 25200 | 24900 | 1465 |
| 604 | 20240102 | 100300 | 37527100 | 24850 | 24800 | 24850 | 24800 | 402 |
| 605 | 20240102 | 100200 | 27555950 | 24800 | 24850 | 24850 | 24700 | 506 |
| 606 | 20240102 | 100100 | 15021850 | 24900 | 24900 | 24900 | 24900 | 11 |
| 607 | 20240102 | 100000 | 14747950 | 24850 | 24800 | 24850 | 24700 | 595 |