32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 3 | 20240102 | 195200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240102 | 195100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240102 | 195000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240102 | 194900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240102 | 194800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240102 | 194700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240102 | 194600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240102 | 194500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240102 | 194400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240102 | 194300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240102 | 194200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240102 | 194100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240102 | 194000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240102 | 193900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240102 | 193800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240102 | 193700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240102 | 193600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240102 | 193500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240102 | 193400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240102 | 193300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240102 | 193200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240102 | 193100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240102 | 193000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240102 | 192900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240102 | 192800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240102 | 192700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240102 | 192600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240102 | 192500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240102 | 192400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240102 | 192300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 33 | 20240102 | 192200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240102 | 192100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240102 | 192000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240102 | 191900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240102 | 191800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240102 | 191700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240102 | 191600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240102 | 191500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240102 | 191400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240102 | 191300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240102 | 191200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240102 | 191100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240102 | 191000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240102 | 190900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240102 | 190800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240102 | 190700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240102 | 190600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240102 | 190500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240102 | 190400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240102 | 190300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240102 | 190200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240102 | 190100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240102 | 190000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240102 | 185900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240102 | 185800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240102 | 185700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240102 | 185600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240102 | 185500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240102 | 185400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240102 | 185300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 63 | 20240102 | 185200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240102 | 185100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240102 | 185000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240102 | 184900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240102 | 184800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240102 | 184700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240102 | 184600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240102 | 184500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240102 | 184400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240102 | 184300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240102 | 184200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240102 | 184100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240102 | 184000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240102 | 183900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240102 | 183800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240102 | 183700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240102 | 183600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240102 | 183500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240102 | 183400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240102 | 183300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240102 | 183200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240102 | 183100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240102 | 183000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240102 | 182900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240102 | 182800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240102 | 182700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240102 | 182600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240102 | 182500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240102 | 182400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240102 | 182300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 93 | 20240102 | 182200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240102 | 182100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240102 | 182000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240102 | 181900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240102 | 181800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240102 | 181700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240102 | 181600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240102 | 181500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240102 | 181400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240102 | 181300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240102 | 181200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240102 | 181100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240102 | 181000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240102 | 180900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240102 | 180800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240102 | 180700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240102 | 180600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240102 | 180500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240102 | 180400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240102 | 180300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240102 | 180200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240102 | 180100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240102 | 180000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240102 | 175900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240102 | 175800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240102 | 175700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240102 | 175600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240102 | 175500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240102 | 175400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240102 | 175300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 123 | 20240102 | 175200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240102 | 175100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240102 | 175000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240102 | 174900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240102 | 174800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240102 | 174700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240102 | 174600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240102 | 174500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240102 | 174400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240102 | 174300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240102 | 174200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240102 | 174100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240102 | 174000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240102 | 173900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240102 | 173800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240102 | 173700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240102 | 173600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240102 | 173500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240102 | 173400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240102 | 173300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240102 | 173200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240102 | 173100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240102 | 173000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240102 | 172900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240102 | 172800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240102 | 172700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240102 | 172600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240102 | 172500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240102 | 172400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240102 | 172300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 153 | 20240102 | 172200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240102 | 172100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240102 | 172000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240102 | 171900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240102 | 171800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240102 | 171700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240102 | 171600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240102 | 171500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240102 | 171400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240102 | 171300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240102 | 171200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240102 | 171100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240102 | 171000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240102 | 170900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240102 | 170800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240102 | 170700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240102 | 170600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240102 | 170500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240102 | 170400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240102 | 170300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240102 | 170200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240102 | 170100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240102 | 170000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240102 | 165900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240102 | 165800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240102 | 165700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240102 | 165600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240102 | 165500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240102 | 165400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240102 | 165300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 183 | 20240102 | 165200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240102 | 165100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240102 | 165000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240102 | 164900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240102 | 164800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240102 | 164700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240102 | 164600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240102 | 164500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240102 | 164400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240102 | 164300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240102 | 164200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240102 | 164100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240102 | 164000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240102 | 163900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240102 | 163800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240102 | 163700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240102 | 163600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240102 | 163500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240102 | 163400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240102 | 163300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240102 | 163200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240102 | 163100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240102 | 163000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240102 | 162900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240102 | 162800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240102 | 162700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240102 | 162600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240102 | 162500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240102 | 162400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240102 | 162300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 213 | 20240102 | 162200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240102 | 162100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240102 | 162000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240102 | 161900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240102 | 161800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240102 | 161700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240102 | 161600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240102 | 161500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240102 | 161400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240102 | 161300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240102 | 161200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240102 | 161100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240102 | 161000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240102 | 160900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240102 | 160800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240102 | 160700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240102 | 160600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240102 | 160500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240102 | 160400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240102 | 160300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240102 | 160200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240102 | 160100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240102 | 160000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240102 | 155900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240102 | 155800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240102 | 155700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240102 | 155600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240102 | 155500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240102 | 155400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240102 | 155300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 243 | 20240102 | 155200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240102 | 155100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240102 | 155000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240102 | 154900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240102 | 154800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240102 | 154700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240102 | 154600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240102 | 154500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240102 | 154400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240102 | 154300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240102 | 154200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240102 | 154100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240102 | 154000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240102 | 153900 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240102 | 153800 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240102 | 153700 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240102 | 153600 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240102 | 153500 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240102 | 153400 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240102 | 153300 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240102 | 153200 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240102 | 153100 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240102 | 153000 | 7594128050 | 27800 | 27800 | 27800 | 27800 | 5549 |
| 266 | 20240102 | 152900 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240102 | 152800 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240102 | 152700 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240102 | 152600 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240102 | 152500 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240102 | 152400 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240102 | 152300 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 273 | 20240102 | 152200 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240102 | 152100 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240102 | 152000 | 7439865850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240102 | 151900 | 7439865850 | 27800 | 28000 | 28000 | 27800 | 1791 |
| 277 | 20240102 | 151800 | 7389871100 | 28000 | 27650 | 28000 | 27600 | 2886 |
| 278 | 20240102 | 151700 | 7309521400 | 27650 | 27800 | 27850 | 27550 | 6158 |
| 279 | 20240102 | 151600 | 7139416900 | 27800 | 27750 | 27850 | 27700 | 916 |
| 280 | 20240102 | 151500 | 7113975000 | 27750 | 27850 | 27900 | 27700 | 4621 |
| 281 | 20240102 | 151400 | 6985466150 | 27850 | 28100 | 28100 | 27850 | 2425 |
| 282 | 20240102 | 151300 | 6917731900 | 28050 | 27900 | 28200 | 27850 | 2941 |
| 283 | 20240102 | 151200 | 6835380000 | 27900 | 28000 | 28050 | 27750 | 4062 |
| 284 | 20240102 | 151100 | 6721872250 | 28000 | 28250 | 28250 | 28000 | 3187 |
| 285 | 20240102 | 151000 | 6632369250 | 28250 | 27950 | 28250 | 27800 | 10794 |
| 286 | 20240102 | 150900 | 6329366250 | 27900 | 27750 | 28000 | 27700 | 4727 |
| 287 | 20240102 | 150800 | 6197585450 | 27750 | 27500 | 27850 | 27500 | 9295 |
| 288 | 20240102 | 150700 | 5939591950 | 27450 | 27400 | 27500 | 27400 | 4090 |
| 289 | 20240102 | 150600 | 5827287750 | 27450 | 27300 | 27450 | 27300 | 1714 |
| 290 | 20240102 | 150500 | 5780361200 | 27300 | 27350 | 27400 | 27200 | 1459 |
| 291 | 20240102 | 150400 | 5740529350 | 27350 | 27400 | 27450 | 27300 | 2014 |
| 292 | 20240102 | 150300 | 5685353450 | 27450 | 27250 | 27450 | 27200 | 3656 |
| 293 | 20240102 | 150200 | 5585503300 | 27250 | 27150 | 27250 | 27150 | 1426 |
| 294 | 20240102 | 150100 | 5546728200 | 27200 | 27250 | 27250 | 27200 | 1477 |
| 295 | 20240102 | 150000 | 5506523600 | 27300 | 27100 | 27300 | 27100 | 7561 |
| 296 | 20240102 | 145900 | 5300918100 | 27050 | 27050 | 27100 | 26950 | 1133 |
| 297 | 20240102 | 145800 | 5270248700 | 27050 | 27050 | 27100 | 27050 | 1205 |
| 298 | 20240102 | 145700 | 5237633000 | 27050 | 26900 | 27050 | 26900 | 2196 |
| 299 | 20240102 | 145600 | 5178389600 | 26850 | 26850 | 26850 | 26850 | 7 |
| 300 | 20240102 | 145500 | 5178201650 | 26900 | 26900 | 26900 | 26850 | 353 |
| 301 | 20240102 | 145400 | 5168708550 | 26900 | 26850 | 26900 | 26850 | 500 |
| 302 | 20240102 | 145300 | 5155263100 | 26800 | 26900 | 26950 | 26800 | 157 |
| 303 | 20240102 | 145200 | 5151037800 | 26850 | 26900 | 26950 | 26850 | 507 |
| 304 | 20240102 | 145100 | 5137400800 | 26900 | 26800 | 26900 | 26800 | 84 |
| 305 | 20240102 | 145000 | 5135142600 | 26800 | 26800 | 26850 | 26800 | 101 |
| 306 | 20240102 | 144900 | 5132435550 | 26800 | 26750 | 26800 | 26750 | 219 |
| 307 | 20240102 | 144800 | 5126576350 | 26750 | 26800 | 26800 | 26750 | 320 |
| 308 | 20240102 | 144700 | 5118003050 | 26800 | 26750 | 26800 | 26750 | 225 |
| 309 | 20240102 | 144600 | 5111982100 | 26750 | 26800 | 26850 | 26750 | 52 |
| 310 | 20240102 | 144500 | 5110589950 | 26800 | 26900 | 26900 | 26800 | 691 |
| 311 | 20240102 | 144400 | 5092055650 | 26850 | 26900 | 26900 | 26850 | 289 |
| 312 | 20240102 | 144300 | 5084295300 | 26850 | 26850 | 26850 | 26850 | 31 |
| 313 | 20240102 | 144200 | 5083462950 | 26900 | 27000 | 27000 | 26900 | 304 |
| 314 | 20240102 | 144100 | 5075284950 | 27000 | 26950 | 27000 | 26850 | 216 |
| 315 | 20240102 | 144000 | 5069470950 | 26950 | 26950 | 26950 | 26950 | 53 |
| 316 | 20240102 | 143900 | 5068042600 | 27000 | 26950 | 27000 | 26950 | 400 |
| 317 | 20240102 | 143800 | 5057247000 | 27000 | 27000 | 27000 | 26950 | 271 |
| 318 | 20240102 | 143700 | 5049940700 | 26950 | 26950 | 26950 | 26950 | 448 |
| 319 | 20240102 | 143600 | 5037867100 | 27000 | 26900 | 27000 | 26900 | 252 |
| 320 | 20240102 | 143500 | 5031073400 | 26900 | 27000 | 27000 | 26900 | 807 |
| 321 | 20240102 | 143400 | 5009335700 | 27000 | 26950 | 27000 | 26950 | 181 |
| 322 | 20240102 | 143300 | 5004455550 | 26950 | 26950 | 26950 | 26950 | 378 |
| 323 | 20240102 | 143200 | 4994268450 | 26950 | 26900 | 26950 | 26900 | 254 |
| 324 | 20240102 | 143100 | 4987425250 | 26900 | 26900 | 26950 | 26900 | 430 |
| 325 | 20240102 | 143000 | 4975841550 | 26900 | 26800 | 26900 | 26800 | 316 |
| 326 | 20240102 | 142900 | 4967353750 | 26750 | 26800 | 26800 | 26750 | 402 |
| 327 | 20240102 | 142800 | 4956585150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 328 | 20240102 | 142700 | 4956558500 | 26650 | 26700 | 26800 | 26600 | 1147 |
| 329 | 20240102 | 142600 | 4925964200 | 26600 | 26850 | 26850 | 26600 | 865 |
| 330 | 20240102 | 142500 | 4902837950 | 26750 | 26900 | 26900 | 26700 | 775 |
| 331 | 20240102 | 142400 | 4882057250 | 26950 | 26900 | 26950 | 26900 | 71 |
| 332 | 20240102 | 142300 | 4880146450 | 26950 | 26900 | 26950 | 26850 | 276 |
| 333 | 20240102 | 142200 | 4872722250 | 26900 | 26850 | 26900 | 26850 | 872 |
| 334 | 20240102 | 142100 | 4849296550 | 26800 | 26750 | 26800 | 26750 | 198 |
| 335 | 20240102 | 142000 | 4843994200 | 26750 | 26700 | 26750 | 26700 | 115 |
| 336 | 20240102 | 141900 | 4840918000 | 26700 | 26700 | 26700 | 26600 | 829 |
| 337 | 20240102 | 141800 | 4818808100 | 26700 | 26750 | 26750 | 26700 | 56 |
| 338 | 20240102 | 141700 | 4817312350 | 26750 | 26750 | 26800 | 26750 | 456 |
| 339 | 20240102 | 141600 | 4805099350 | 26800 | 26800 | 26800 | 26800 | 323 |
| 340 | 20240102 | 141500 | 4796442950 | 26800 | 26800 | 26800 | 26800 | 121 |
| 341 | 20240102 | 141400 | 4793200150 | 26800 | 26850 | 26850 | 26800 | 81 |
| 342 | 20240102 | 141300 | 4791025450 | 26850 | 26850 | 26850 | 26850 | 271 |
| 343 | 20240102 | 141200 | 4783749100 | 26850 | 26850 | 26850 | 26750 | 101 |
| 344 | 20240102 | 141100 | 4781037450 | 26850 | 26800 | 26850 | 26800 | 518 |
| 345 | 20240102 | 141000 | 4767142700 | 26800 | 26800 | 26800 | 26800 | 25 |
| 346 | 20240102 | 140900 | 4766472700 | 26800 | 26800 | 26900 | 26800 | 377 |
| 347 | 20240102 | 140800 | 4756338500 | 26800 | 26850 | 26850 | 26800 | 202 |
| 348 | 20240102 | 140700 | 4750924850 | 26950 | 26950 | 26950 | 26850 | 1422 |
| 349 | 20240102 | 140600 | 4712620650 | 26950 | 26950 | 27000 | 26950 | 318 |
| 350 | 20240102 | 140500 | 4704050500 | 26950 | 26950 | 26950 | 26900 | 314 |
| 351 | 20240102 | 140400 | 4695588750 | 26950 | 26900 | 26950 | 26900 | 46 |
| 352 | 20240102 | 140300 | 4694351300 | 26900 | 26850 | 26950 | 26800 | 450 |
| 353 | 20240102 | 140200 | 4682259850 | 26850 | 26950 | 26950 | 26800 | 404 |
| 354 | 20240102 | 140100 | 4671400050 | 26950 | 26900 | 26950 | 26900 | 305 |
| 355 | 20240102 | 140000 | 4663192950 | 26900 | 26900 | 26900 | 26900 | 12 |
| 356 | 20240102 | 135900 | 4662870150 | 26900 | 26850 | 26900 | 26700 | 683 |
| 357 | 20240102 | 135800 | 4644555300 | 26850 | 26800 | 26850 | 26700 | 1441 |
| 358 | 20240102 | 135700 | 4605997550 | 26800 | 26850 | 26850 | 26800 | 1555 |
| 359 | 20240102 | 135600 | 4564307200 | 26850 | 26900 | 26950 | 26850 | 77 |
| 360 | 20240102 | 135500 | 4562233450 | 26900 | 26900 | 26900 | 26850 | 669 |
| 361 | 20240102 | 135400 | 4544251450 | 26900 | 26950 | 26950 | 26850 | 155 |
| 362 | 20240102 | 135300 | 4540085300 | 26950 | 26950 | 27000 | 26950 | 456 |
| 363 | 20240102 | 135200 | 4527792950 | 26950 | 27000 | 27050 | 26950 | 1363 |
| 364 | 20240102 | 135100 | 4490991550 | 27000 | 27000 | 27050 | 26900 | 836 |
| 365 | 20240102 | 135000 | 4468421150 | 26900 | 27050 | 27050 | 26900 | 632 |
| 366 | 20240102 | 134900 | 4451362350 | 27050 | 26950 | 27150 | 26900 | 4495 |
| 367 | 20240102 | 134800 | 4329778950 | 26950 | 27000 | 27000 | 26800 | 780 |
| 368 | 20240102 | 134700 | 4308760200 | 27000 | 26900 | 27000 | 26850 | 2680 |
| 369 | 20240102 | 134600 | 4236470700 | 26900 | 26750 | 26900 | 26650 | 1331 |
| 370 | 20240102 | 134500 | 4200853750 | 26800 | 26800 | 26850 | 26800 | 390 |
| 371 | 20240102 | 134400 | 4190401700 | 26700 | 26700 | 26750 | 26700 | 943 |
| 372 | 20240102 | 134300 | 4165218000 | 26700 | 26650 | 26800 | 26650 | 683 |
| 373 | 20240102 | 134200 | 4146942450 | 26800 | 26700 | 26800 | 26650 | 950 |
| 374 | 20240102 | 134100 | 4121530700 | 26700 | 26750 | 26800 | 26500 | 2493 |
| 375 | 20240102 | 134000 | 4055104900 | 26700 | 26700 | 26700 | 26600 | 1101 |
| 376 | 20240102 | 133900 | 4025775750 | 26700 | 27000 | 27000 | 26700 | 949 |
| 377 | 20240102 | 133800 | 4000375500 | 27000 | 26850 | 27000 | 26700 | 913 |
| 378 | 20240102 | 133700 | 3975828700 | 26850 | 26800 | 27100 | 26800 | 2328 |
| 379 | 20240102 | 133600 | 3913067900 | 26800 | 26700 | 26800 | 26600 | 1482 |
| 380 | 20240102 | 133500 | 3873480300 | 26700 | 26350 | 26750 | 26350 | 812 |
| 381 | 20240102 | 133400 | 3851908500 | 26350 | 26550 | 26750 | 26200 | 5344 |
| 382 | 20240102 | 133300 | 3710651150 | 26550 | 26900 | 27300 | 26350 | 21573 |
| 383 | 20240102 | 133200 | 3129435150 | 26900 | 26600 | 27250 | 26600 | 18439 |
| 384 | 20240102 | 133100 | 2633036000 | 26600 | 26500 | 26600 | 26350 | 3751 |
| 385 | 20240102 | 133000 | 2533426950 | 26500 | 26500 | 26500 | 26400 | 449 |
| 386 | 20240102 | 132900 | 2521553600 | 26500 | 26500 | 26500 | 26500 | 527 |
| 387 | 20240102 | 132800 | 2507588100 | 26500 | 26500 | 26500 | 26500 | 362 |
| 388 | 20240102 | 132700 | 2497995100 | 26500 | 26450 | 26500 | 26450 | 446 |
| 389 | 20240102 | 132600 | 2486179400 | 26500 | 26450 | 26500 | 26450 | 152 |
| 390 | 20240102 | 132500 | 2482151650 | 26500 | 26450 | 26500 | 26450 | 107 |
| 391 | 20240102 | 132400 | 2479319100 | 26450 | 26400 | 26450 | 26400 | 95 |
| 392 | 20240102 | 132300 | 2476806400 | 26450 | 26350 | 26500 | 26350 | 697 |
| 393 | 20240102 | 132200 | 2458360050 | 26500 | 26500 | 26500 | 26500 | 207 |
| 394 | 20240102 | 132100 | 2452874550 | 26500 | 26400 | 26500 | 26350 | 1643 |
| 395 | 20240102 | 132000 | 2409453650 | 26350 | 26300 | 26350 | 26300 | 85 |
| 396 | 20240102 | 131900 | 2407214050 | 26350 | 26300 | 26350 | 26300 | 53 |
| 397 | 20240102 | 131800 | 2405817700 | 26350 | 26300 | 26350 | 26300 | 124 |
| 398 | 20240102 | 131700 | 2402551050 | 26300 | 26250 | 26300 | 26250 | 82 |
| 399 | 20240102 | 131600 | 2400395950 | 26300 | 26300 | 26300 | 26250 | 1003 |
| 400 | 20240102 | 131500 | 2374062150 | 26300 | 26300 | 26300 | 26300 | 347 |
| 401 | 20240102 | 131400 | 2364936050 | 26250 | 26300 | 26300 | 26250 | 4 |
| 402 | 20240102 | 131300 | 2364831000 | 26300 | 26300 | 26300 | 26300 | 148 |
| 403 | 20240102 | 131200 | 2360938600 | 26300 | 26300 | 26300 | 26300 | 48 |
| 404 | 20240102 | 131100 | 2359676200 | 26250 | 26250 | 26250 | 26250 | 0 |
| 405 | 20240102 | 131000 | 2359676200 | 26250 | 26300 | 26300 | 26250 | 50 |
| 406 | 20240102 | 130900 | 2358361250 | 26250 | 26300 | 26300 | 26250 | 130 |
| 407 | 20240102 | 130800 | 2354946250 | 26300 | 26300 | 26300 | 26300 | 3 |
| 408 | 20240102 | 130700 | 2354867350 | 26300 | 26300 | 26350 | 26300 | 263 |
| 409 | 20240102 | 130600 | 2347947950 | 26350 | 26350 | 26350 | 26350 | 5 |
| 410 | 20240102 | 130500 | 2347816200 | 26350 | 26350 | 26350 | 26350 | 50 |
| 411 | 20240102 | 130400 | 2346498700 | 26300 | 26300 | 26300 | 26300 | 25 |
| 412 | 20240102 | 130300 | 2345841200 | 26300 | 26350 | 26350 | 26300 | 61 |
| 413 | 20240102 | 130200 | 2344234250 | 26350 | 26300 | 26350 | 26300 | 241 |
| 414 | 20240102 | 130100 | 2337893550 | 26200 | 26300 | 26300 | 26200 | 129 |
| 415 | 20240102 | 130000 | 2334500950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 416 | 20240102 | 125900 | 2334500950 | 26300 | 26250 | 26300 | 26250 | 196 |
| 417 | 20240102 | 125800 | 2329346450 | 26250 | 26250 | 26300 | 26250 | 82 |
| 418 | 20240102 | 125700 | 2327193900 | 26150 | 26250 | 26250 | 26150 | 305 |
| 419 | 20240102 | 125600 | 2319208450 | 26250 | 26250 | 26250 | 26200 | 73 |
| 420 | 20240102 | 125500 | 2317292450 | 26300 | 26150 | 26300 | 26150 | 52 |
| 421 | 20240102 | 125400 | 2315925000 | 26150 | 26300 | 26300 | 26150 | 115 |
| 422 | 20240102 | 125300 | 2312912950 | 26200 | 26300 | 26300 | 26200 | 99 |
| 423 | 20240102 | 125200 | 2310313150 | 26150 | 26300 | 26300 | 26150 | 116 |
| 424 | 20240102 | 125100 | 2307268350 | 26250 | 26300 | 26300 | 26200 | 823 |
| 425 | 20240102 | 125000 | 2285680150 | 26300 | 26350 | 26350 | 26300 | 466 |
| 426 | 20240102 | 124900 | 2273412950 | 26350 | 26450 | 26450 | 26350 | 474 |
| 427 | 20240102 | 124800 | 2260909800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 428 | 20240102 | 124700 | 2260909800 | 26450 | 26450 | 26450 | 26450 | 78 |
| 429 | 20240102 | 124600 | 2258846700 | 26400 | 26400 | 26450 | 26400 | 691 |
| 430 | 20240102 | 124500 | 2240585150 | 26350 | 26400 | 26400 | 26350 | 358 |
| 431 | 20240102 | 124400 | 2231144400 | 26400 | 26400 | 26400 | 26400 | 104 |
| 432 | 20240102 | 124300 | 2228398800 | 26400 | 26400 | 26400 | 26400 | 18 |
| 433 | 20240102 | 124200 | 2227923600 | 26400 | 26400 | 26450 | 26400 | 358 |
| 434 | 20240102 | 124100 | 2218469950 | 26400 | 26300 | 26450 | 26300 | 676 |
| 435 | 20240102 | 124000 | 2200645750 | 26300 | 26300 | 26300 | 26250 | 177 |
| 436 | 20240102 | 123900 | 2195994450 | 26300 | 26250 | 26300 | 26250 | 63 |
| 437 | 20240102 | 123800 | 2194338300 | 26250 | 26350 | 26350 | 26250 | 1325 |
| 438 | 20240102 | 123700 | 2159548150 | 26400 | 26300 | 26400 | 26300 | 236 |
| 439 | 20240102 | 123600 | 2153331350 | 26300 | 26350 | 26350 | 26300 | 73 |
| 440 | 20240102 | 123500 | 2151409050 | 26300 | 26400 | 26400 | 26300 | 315 |
| 441 | 20240102 | 123400 | 2143109600 | 26300 | 26300 | 26300 | 26300 | 41 |
| 442 | 20240102 | 123300 | 2142031300 | 26300 | 26350 | 26400 | 26250 | 338 |
| 443 | 20240102 | 123200 | 2133131900 | 26350 | 26400 | 26400 | 26300 | 1157 |
| 444 | 20240102 | 123100 | 2102642050 | 26400 | 26400 | 26400 | 26350 | 458 |
| 445 | 20240102 | 123000 | 2090551100 | 26350 | 26350 | 26400 | 26350 | 108 |
| 446 | 20240102 | 122900 | 2087702900 | 26350 | 26400 | 26400 | 26350 | 107 |
| 447 | 20240102 | 122800 | 2084880850 | 26350 | 26400 | 26400 | 26300 | 221 |
| 448 | 20240102 | 122700 | 2079052900 | 26450 | 26400 | 26450 | 26400 | 205 |
| 449 | 20240102 | 122600 | 2073636300 | 26350 | 26350 | 26350 | 26350 | 108 |
| 450 | 20240102 | 122500 | 2070790500 | 26350 | 26400 | 26450 | 26350 | 548 |
| 451 | 20240102 | 122400 | 2056332900 | 26400 | 26350 | 26400 | 26350 | 574 |
| 452 | 20240102 | 122300 | 2041180050 | 26350 | 26400 | 26400 | 26350 | 207 |
| 453 | 20240102 | 122200 | 2035718550 | 26350 | 26350 | 26350 | 26350 | 752 |
| 454 | 20240102 | 122100 | 2015903350 | 26350 | 26400 | 26400 | 26350 | 337 |
| 455 | 20240102 | 122000 | 2007018850 | 26400 | 26350 | 26400 | 26350 | 1350 |
| 456 | 20240102 | 121900 | 1971430650 | 26350 | 26350 | 26350 | 26300 | 1370 |
| 457 | 20240102 | 121800 | 1935354300 | 26300 | 26250 | 26300 | 26250 | 947 |
| 458 | 20240102 | 121700 | 1910465800 | 26200 | 26150 | 26200 | 26150 | 546 |
| 459 | 20240102 | 121600 | 1896165600 | 26150 | 26150 | 26200 | 26150 | 347 |
| 460 | 20240102 | 121500 | 1887084150 | 26200 | 26200 | 26200 | 26200 | 53 |
| 461 | 20240102 | 121400 | 1885695550 | 26150 | 26150 | 26200 | 26150 | 22 |
| 462 | 20240102 | 121300 | 1885120000 | 26200 | 26150 | 26200 | 26050 | 549 |
| 463 | 20240102 | 121200 | 1870806400 | 26150 | 26200 | 26200 | 26150 | 62 |
| 464 | 20240102 | 121100 | 1869182500 | 26200 | 26200 | 26200 | 26200 | 274 |
| 465 | 20240102 | 121000 | 1862003700 | 26150 | 26150 | 26200 | 26100 | 83 |
| 466 | 20240102 | 120900 | 1859831950 | 26200 | 26150 | 26200 | 26150 | 29 |
| 467 | 20240102 | 120800 | 1859072300 | 26150 | 26050 | 26150 | 26050 | 285 |
| 468 | 20240102 | 120700 | 1851634050 | 26100 | 26100 | 26100 | 26100 | 110 |
| 469 | 20240102 | 120600 | 1848763050 | 26100 | 26050 | 26100 | 26050 | 30 |
| 470 | 20240102 | 120500 | 1847981250 | 26100 | 26000 | 26100 | 26000 | 238 |
| 471 | 20240102 | 120400 | 1841786150 | 26050 | 26100 | 26100 | 26000 | 299 |
| 472 | 20240102 | 120300 | 1834005600 | 26100 | 26100 | 26100 | 26100 | 1 |
| 473 | 20240102 | 120200 | 1833979500 | 26000 | 26000 | 26100 | 26000 | 103 |
| 474 | 20240102 | 120100 | 1831296600 | 26000 | 26100 | 26100 | 26000 | 1048 |
| 475 | 20240102 | 120000 | 1804033050 | 26100 | 26150 | 26150 | 26100 | 2 |
| 476 | 20240102 | 115900 | 1803980800 | 26200 | 26050 | 26200 | 26050 | 69 |
| 477 | 20240102 | 115800 | 1802175550 | 26050 | 26200 | 26200 | 26050 | 274 |
| 478 | 20240102 | 115700 | 1795030650 | 26200 | 26100 | 26200 | 26100 | 51 |
| 479 | 20240102 | 115600 | 1793699450 | 26100 | 26200 | 26200 | 26100 | 650 |
| 480 | 20240102 | 115500 | 1776682800 | 26200 | 26200 | 26200 | 26200 | 364 |
| 481 | 20240102 | 115400 | 1767146000 | 26200 | 26150 | 26200 | 26150 | 36 |
| 482 | 20240102 | 115300 | 1766204550 | 26200 | 26100 | 26200 | 26100 | 50 |
| 483 | 20240102 | 115200 | 1764894750 | 26100 | 26200 | 26200 | 26100 | 292 |
| 484 | 20240102 | 115100 | 1757260700 | 26150 | 26150 | 26150 | 26150 | 40 |
| 485 | 20240102 | 115000 | 1756214700 | 26200 | 26150 | 26200 | 26150 | 51 |
| 486 | 20240102 | 114900 | 1754878600 | 26150 | 26200 | 26200 | 26150 | 297 |
| 487 | 20240102 | 114800 | 1747105550 | 26200 | 26200 | 26200 | 26200 | 103 |
| 488 | 20240102 | 114700 | 1744406950 | 26200 | 26150 | 26200 | 26150 | 190 |
| 489 | 20240102 | 114600 | 1739434050 | 26150 | 26150 | 26150 | 26150 | 99 |
| 490 | 20240102 | 114500 | 1736845200 | 26200 | 26150 | 26200 | 26150 | 73 |
| 491 | 20240102 | 114400 | 1734932900 | 26150 | 26200 | 26200 | 26150 | 147 |
| 492 | 20240102 | 114300 | 1731086100 | 26200 | 26200 | 26200 | 26200 | 10 |
| 493 | 20240102 | 114200 | 1730824100 | 26200 | 26100 | 26200 | 26100 | 87 |
| 494 | 20240102 | 114100 | 1728548100 | 26100 | 26100 | 26200 | 26100 | 153 |
| 495 | 20240102 | 114000 | 1724554700 | 26050 | 26050 | 26050 | 26050 | 100 |
| 496 | 20240102 | 113900 | 1721949700 | 26050 | 26050 | 26050 | 26050 | 232 |
| 497 | 20240102 | 113800 | 1715906100 | 26000 | 26050 | 26050 | 26000 | 68 |
| 498 | 20240102 | 113700 | 1714135650 | 26000 | 26100 | 26100 | 26000 | 19 |
| 499 | 20240102 | 113600 | 1713641550 | 26000 | 26050 | 26100 | 26000 | 552 |
| 500 | 20240102 | 113500 | 1699268050 | 26050 | 26100 | 26100 | 26050 | 309 |
| 501 | 20240102 | 113400 | 1691213150 | 26100 | 26100 | 26100 | 26100 | 495 |
| 502 | 20240102 | 113300 | 1678293650 | 26200 | 26150 | 26200 | 26100 | 255 |
| 503 | 20240102 | 113200 | 1671621500 | 26150 | 26200 | 26200 | 26150 | 62 |
| 504 | 20240102 | 113100 | 1669999100 | 26200 | 26300 | 26300 | 26150 | 1067 |
| 505 | 20240102 | 113000 | 1641994500 | 26300 | 26200 | 26300 | 26200 | 1033 |
| 506 | 20240102 | 112900 | 1614891500 | 26200 | 26100 | 26200 | 26100 | 1062 |
| 507 | 20240102 | 112800 | 1587077050 | 26100 | 26200 | 26200 | 26100 | 554 |
| 508 | 20240102 | 112700 | 1572588900 | 26150 | 26200 | 26250 | 26100 | 2284 |
| 509 | 20240102 | 112600 | 1512771150 | 26100 | 26100 | 26150 | 26050 | 2963 |
| 510 | 20240102 | 112500 | 1435398350 | 26050 | 26050 | 26050 | 26000 | 1025 |
| 511 | 20240102 | 112400 | 1408701550 | 26050 | 26000 | 26050 | 26000 | 226 |
| 512 | 20240102 | 112300 | 1402817150 | 25950 | 26000 | 26000 | 25950 | 183 |
| 513 | 20240102 | 112200 | 1398060100 | 25950 | 26000 | 26000 | 25950 | 99 |
| 514 | 20240102 | 112100 | 1395488300 | 26050 | 26000 | 26050 | 26000 | 274 |
| 515 | 20240102 | 112000 | 1388353400 | 26000 | 26050 | 26050 | 26000 | 557 |
| 516 | 20240102 | 111900 | 1373863250 | 26050 | 26000 | 26050 | 26000 | 122 |
| 517 | 20240102 | 111800 | 1370685200 | 26000 | 26000 | 26050 | 26000 | 388 |
| 518 | 20240102 | 111700 | 1360585900 | 26000 | 26050 | 26050 | 25950 | 492 |
| 519 | 20240102 | 111600 | 1347813000 | 26050 | 25900 | 26050 | 25900 | 2726 |
| 520 | 20240102 | 111500 | 1276973700 | 25900 | 25950 | 25950 | 25900 | 78 |
| 521 | 20240102 | 111400 | 1274951100 | 25900 | 25900 | 25900 | 25900 | 26 |
| 522 | 20240102 | 111300 | 1274277700 | 25900 | 25900 | 25900 | 25900 | 89 |
| 523 | 20240102 | 111200 | 1271972600 | 25850 | 25950 | 25950 | 25850 | 19 |
| 524 | 20240102 | 111100 | 1271480550 | 25900 | 25900 | 25900 | 25900 | 150 |
| 525 | 20240102 | 111000 | 1267595550 | 25950 | 25900 | 25950 | 25900 | 82 |
| 526 | 20240102 | 110900 | 1265469200 | 25900 | 25900 | 25950 | 25850 | 890 |
| 527 | 20240102 | 110800 | 1242414000 | 25850 | 25800 | 25850 | 25800 | 147 |
| 528 | 20240102 | 110700 | 1238620700 | 25750 | 25800 | 25800 | 25750 | 51 |
| 529 | 20240102 | 110600 | 1237305000 | 25800 | 25800 | 25800 | 25800 | 110 |
| 530 | 20240102 | 110500 | 1234467000 | 25800 | 25750 | 25800 | 25750 | 289 |
| 531 | 20240102 | 110400 | 1227022800 | 25800 | 25800 | 25850 | 25800 | 551 |
| 532 | 20240102 | 110300 | 1212804600 | 25800 | 25800 | 25800 | 25800 | 72 |
| 533 | 20240102 | 110200 | 1210947000 | 25850 | 25800 | 25850 | 25800 | 165 |
| 534 | 20240102 | 110100 | 1206687550 | 25850 | 25850 | 25850 | 25850 | 271 |
| 535 | 20240102 | 110000 | 1199682200 | 25850 | 25800 | 25900 | 25800 | 156 |
| 536 | 20240102 | 105900 | 1195657050 | 25900 | 25800 | 25900 | 25800 | 56 |
| 537 | 20240102 | 105800 | 1194206950 | 25800 | 25900 | 25900 | 25800 | 191 |
| 538 | 20240102 | 105700 | 1189273250 | 25900 | 25850 | 25900 | 25850 | 105 |
| 539 | 20240102 | 105600 | 1186556850 | 25800 | 25800 | 25850 | 25800 | 69 |
| 540 | 20240102 | 105500 | 1184773750 | 25800 | 25800 | 25850 | 25800 | 109 |
| 541 | 20240102 | 105400 | 1181961450 | 25800 | 25900 | 25900 | 25800 | 271 |
| 542 | 20240102 | 105300 | 1174957700 | 25900 | 25900 | 25900 | 25850 | 382 |
| 543 | 20240102 | 105200 | 1165068950 | 25900 | 25900 | 25950 | 25900 | 8 |
| 544 | 20240102 | 105100 | 1164861650 | 25850 | 25950 | 25950 | 25800 | 130 |
| 545 | 20240102 | 105000 | 1161499750 | 25900 | 25950 | 25950 | 25900 | 66 |
| 546 | 20240102 | 104900 | 1159789100 | 25950 | 25950 | 25950 | 25900 | 46 |
| 547 | 20240102 | 104800 | 1158595500 | 25950 | 25850 | 25950 | 25800 | 1052 |
| 548 | 20240102 | 104700 | 1131331400 | 25850 | 25850 | 25900 | 25850 | 140 |
| 549 | 20240102 | 104600 | 1127710850 | 25850 | 25850 | 25850 | 25850 | 537 |
| 550 | 20240102 | 104500 | 1113829400 | 25850 | 25850 | 25850 | 25850 | 205 |
| 551 | 20240102 | 104400 | 1108530150 | 25800 | 25900 | 25900 | 25800 | 60 |
| 552 | 20240102 | 104300 | 1106982050 | 25900 | 25850 | 25900 | 25800 | 11 |
| 553 | 20240102 | 104200 | 1106697700 | 25800 | 25950 | 25950 | 25800 | 115 |
| 554 | 20240102 | 104100 | 1103715500 | 25950 | 25900 | 25950 | 25850 | 322 |
| 555 | 20240102 | 104000 | 1095384650 | 25950 | 25950 | 26000 | 25850 | 205 |
| 556 | 20240102 | 103900 | 1090080950 | 25850 | 25850 | 25850 | 25850 | 143 |
| 557 | 20240102 | 103800 | 1086384400 | 25850 | 26000 | 26000 | 25850 | 1279 |
| 558 | 20240102 | 103700 | 1053216750 | 26000 | 25900 | 26000 | 25900 | 176 |
| 559 | 20240102 | 103600 | 1048645700 | 25900 | 25950 | 25950 | 25900 | 310 |
| 560 | 20240102 | 103500 | 1040603100 | 25900 | 25950 | 26000 | 25900 | 1083 |
| 561 | 20240102 | 103400 | 1012496200 | 25900 | 25900 | 25950 | 25800 | 705 |
| 562 | 20240102 | 103300 | 994255300 | 25850 | 25850 | 25900 | 25750 | 915 |
| 563 | 20240102 | 103200 | 970596600 | 25850 | 25500 | 25850 | 25500 | 4402 |
| 564 | 20240102 | 103100 | 857402850 | 25400 | 25550 | 25550 | 25400 | 184 |
| 565 | 20240102 | 103000 | 852706700 | 25450 | 25450 | 25450 | 25450 | 138 |
| 566 | 20240102 | 102900 | 849194600 | 25450 | 25450 | 25450 | 25450 | 21 |
| 567 | 20240102 | 102800 | 848660150 | 25400 | 25400 | 25450 | 25400 | 97 |
| 568 | 20240102 | 102700 | 846196100 | 25550 | 25550 | 25550 | 25500 | 11 |
| 569 | 20240102 | 102600 | 845915250 | 25400 | 25450 | 25450 | 25400 | 105 |
| 570 | 20240102 | 102500 | 843248050 | 25450 | 25450 | 25450 | 25450 | 78 |
| 571 | 20240102 | 102400 | 841262950 | 25450 | 25400 | 25500 | 25400 | 31 |
| 572 | 20240102 | 102300 | 840473250 | 25500 | 25500 | 25500 | 25350 | 154 |
| 573 | 20240102 | 102200 | 836555900 | 25350 | 25500 | 25500 | 25250 | 1625 |
| 574 | 20240102 | 102100 | 795374250 | 25550 | 25550 | 25550 | 25550 | 6 |
| 575 | 20240102 | 102000 | 795220950 | 25400 | 25550 | 25600 | 25400 | 519 |
| 576 | 20240102 | 101900 | 781973500 | 25450 | 25650 | 25650 | 25400 | 6464 |
| 577 | 20240102 | 101800 | 617501400 | 25600 | 25750 | 25750 | 25600 | 97 |
| 578 | 20240102 | 101700 | 615013700 | 25750 | 25750 | 25750 | 25750 | 317 |
| 579 | 20240102 | 101600 | 606850950 | 25800 | 25650 | 25800 | 25600 | 1472 |
| 580 | 20240102 | 101500 | 568962200 | 25650 | 25500 | 25650 | 25500 | 418 |
| 581 | 20240102 | 101400 | 558295600 | 25500 | 25600 | 25650 | 25500 | 1070 |
| 582 | 20240102 | 101300 | 530975200 | 25550 | 25600 | 25700 | 25500 | 902 |
| 583 | 20240102 | 101200 | 507907750 | 25650 | 25650 | 25700 | 25650 | 226 |
| 584 | 20240102 | 101100 | 502108100 | 25650 | 25700 | 25700 | 25650 | 81 |
| 585 | 20240102 | 101000 | 500029250 | 25700 | 25800 | 25800 | 25650 | 895 |
| 586 | 20240102 | 100900 | 476972100 | 25800 | 26000 | 26000 | 25800 | 607 |
| 587 | 20240102 | 100800 | 461290950 | 25900 | 25950 | 26000 | 25800 | 1050 |
| 588 | 20240102 | 100700 | 434043600 | 25950 | 26000 | 26000 | 25750 | 638 |
| 589 | 20240102 | 100600 | 417576650 | 25900 | 26050 | 26200 | 25850 | 5107 |
| 590 | 20240102 | 100500 | 284470700 | 26050 | 25650 | 26050 | 25650 | 2662 |
| 591 | 20240102 | 100400 | 215417450 | 25750 | 25500 | 25750 | 25500 | 1199 |
| 592 | 20240102 | 100300 | 184643250 | 25550 | 25500 | 25550 | 25400 | 591 |
| 593 | 20240102 | 100200 | 169597450 | 25500 | 25500 | 25650 | 25450 | 576 |
| 594 | 20240102 | 100100 | 154911550 | 25500 | 25450 | 25600 | 25450 | 1136 |
| 595 | 20240102 | 100000 | 125931700 | 25450 | 25750 | 25800 | 25450 | 4886 |