34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 191700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 3 | 20240110 | 191600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240110 | 191500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240110 | 191400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240110 | 191300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240110 | 191200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240110 | 191100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240110 | 191000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240110 | 190900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240110 | 190800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240110 | 190700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240110 | 190600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240110 | 190500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240110 | 190400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240110 | 190300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240110 | 190200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240110 | 190100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240110 | 190000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240110 | 185900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240110 | 185800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240110 | 185700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240110 | 185600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240110 | 185500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240110 | 185400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240110 | 185300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240110 | 185200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240110 | 185100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240110 | 185000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240110 | 184900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240110 | 184800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240110 | 184700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 33 | 20240110 | 184600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240110 | 184500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240110 | 184400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240110 | 184300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240110 | 184200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240110 | 184100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240110 | 184000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240110 | 183900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240110 | 183800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240110 | 183700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240110 | 183600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240110 | 183500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240110 | 183400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240110 | 183300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240110 | 183200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240110 | 183100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240110 | 183000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240110 | 182900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240110 | 182800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240110 | 182700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240110 | 182600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240110 | 182500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240110 | 182400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240110 | 182300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240110 | 182200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240110 | 182100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240110 | 182000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240110 | 181900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240110 | 181800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240110 | 181700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 63 | 20240110 | 181600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240110 | 181500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240110 | 181400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240110 | 181300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240110 | 181200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240110 | 181100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240110 | 181000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240110 | 180900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240110 | 180800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240110 | 180700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240110 | 180600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240110 | 180500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240110 | 180400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240110 | 180300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240110 | 180200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240110 | 180100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240110 | 180000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240110 | 175900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240110 | 175800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240110 | 175700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240110 | 175600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240110 | 175500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240110 | 175400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240110 | 175300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240110 | 175200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240110 | 175100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240110 | 175000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240110 | 174900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240110 | 174800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240110 | 174700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 93 | 20240110 | 174600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240110 | 174500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240110 | 174400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240110 | 174300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240110 | 174200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240110 | 174100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240110 | 174000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240110 | 173900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240110 | 173800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240110 | 173700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240110 | 173600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240110 | 173500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240110 | 173400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240110 | 173300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240110 | 173200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240110 | 173100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240110 | 173000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240110 | 172900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240110 | 172800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240110 | 172700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240110 | 172600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240110 | 172500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240110 | 172400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240110 | 172300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240110 | 172200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240110 | 172100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240110 | 172000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240110 | 171900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240110 | 171800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240110 | 171700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 123 | 20240110 | 171600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240110 | 171500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240110 | 171400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240110 | 171300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240110 | 171200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240110 | 171100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240110 | 171000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240110 | 170900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240110 | 170800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240110 | 170700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240110 | 170600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240110 | 170500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240110 | 170400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240110 | 170300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240110 | 170200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240110 | 170100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240110 | 170000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240110 | 165900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240110 | 165800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240110 | 165700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240110 | 165600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240110 | 165500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240110 | 165400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240110 | 165300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240110 | 165200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240110 | 165100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240110 | 165000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240110 | 164900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240110 | 164800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240110 | 164700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 153 | 20240110 | 164600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240110 | 164500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240110 | 164400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240110 | 164300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240110 | 164200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240110 | 164100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240110 | 164000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240110 | 163900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240110 | 163800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240110 | 163700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240110 | 163600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240110 | 163500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240110 | 163400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240110 | 163300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240110 | 163200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240110 | 163100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240110 | 163000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240110 | 162900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240110 | 162800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240110 | 162700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240110 | 162600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240110 | 162500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240110 | 162400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240110 | 162300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240110 | 162200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240110 | 162100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240110 | 162000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240110 | 161900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240110 | 161800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240110 | 161700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 183 | 20240110 | 161600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240110 | 161500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240110 | 161400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240110 | 161300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240110 | 161200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240110 | 161100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240110 | 161000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240110 | 160900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240110 | 160800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240110 | 160700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240110 | 160600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240110 | 160500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240110 | 160400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240110 | 160300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240110 | 160200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240110 | 160100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240110 | 160000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240110 | 155900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240110 | 155800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240110 | 155700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240110 | 155600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240110 | 155500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240110 | 155400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240110 | 155300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240110 | 155200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240110 | 155100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240110 | 155000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240110 | 154900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240110 | 154800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240110 | 154700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 213 | 20240110 | 154600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240110 | 154500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240110 | 154400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240110 | 154300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240110 | 154200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20240110 | 154100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240110 | 154000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240110 | 153900 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240110 | 153800 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240110 | 153700 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240110 | 153600 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240110 | 153500 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240110 | 153400 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240110 | 153300 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240110 | 153200 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240110 | 153100 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240110 | 153000 | 18813669000 | 27550 | 27550 | 27550 | 27550 | 9757 |
| 230 | 20240110 | 152900 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20240110 | 152800 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20240110 | 152700 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20240110 | 152600 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20240110 | 152500 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20240110 | 152400 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20240110 | 152300 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20240110 | 152200 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20240110 | 152100 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20240110 | 152000 | 18544863650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20240110 | 151900 | 18544863650 | 27650 | 27650 | 27650 | 27550 | 760 |
| 241 | 20240110 | 151800 | 18523875250 | 27600 | 27500 | 27650 | 27500 | 2210 |
| 242 | 20240110 | 151700 | 18462987400 | 27500 | 27600 | 27650 | 27500 | 2479 |
| 243 | 20240110 | 151600 | 18394637750 | 27650 | 27700 | 27700 | 27600 | 2547 |
| 244 | 20240110 | 151500 | 18324240700 | 27650 | 27700 | 27700 | 27650 | 466 |
| 245 | 20240110 | 151400 | 18311350200 | 27650 | 27700 | 27700 | 27650 | 527 |
| 246 | 20240110 | 151300 | 18296771850 | 27700 | 27750 | 27750 | 27650 | 672 |
| 247 | 20240110 | 151200 | 18278147950 | 27700 | 27700 | 27800 | 27700 | 282 |
| 248 | 20240110 | 151100 | 18270322900 | 27700 | 27750 | 27750 | 27650 | 601 |
| 249 | 20240110 | 151000 | 18253662650 | 27750 | 27750 | 27800 | 27700 | 1206 |
| 250 | 20240110 | 150900 | 18220216650 | 27750 | 27800 | 27850 | 27750 | 920 |
| 251 | 20240110 | 150800 | 18194633600 | 27800 | 27800 | 27850 | 27700 | 801 |
| 252 | 20240110 | 150700 | 18172377250 | 27800 | 27750 | 27800 | 27700 | 993 |
| 253 | 20240110 | 150600 | 18144790400 | 27800 | 27750 | 27800 | 27750 | 497 |
| 254 | 20240110 | 150500 | 18130977550 | 27800 | 27800 | 27800 | 27700 | 1182 |
| 255 | 20240110 | 150400 | 18098151050 | 27800 | 27750 | 27800 | 27700 | 1739 |
| 256 | 20240110 | 150300 | 18049942700 | 27700 | 27750 | 27800 | 27700 | 1207 |
| 257 | 20240110 | 150200 | 18016446400 | 27750 | 27750 | 27800 | 27700 | 927 |
| 258 | 20240110 | 150100 | 17990714550 | 27700 | 27700 | 27800 | 27700 | 903 |
| 259 | 20240110 | 150000 | 17965671500 | 27700 | 27800 | 27850 | 27700 | 3307 |
| 260 | 20240110 | 145900 | 17873734300 | 27800 | 27800 | 27850 | 27800 | 971 |
| 261 | 20240110 | 145800 | 17846704700 | 27850 | 27850 | 27900 | 27800 | 1730 |
| 262 | 20240110 | 145700 | 17798526450 | 27850 | 27850 | 27900 | 27800 | 3116 |
| 263 | 20240110 | 145600 | 17711740400 | 27900 | 27800 | 27900 | 27800 | 3085 |
| 264 | 20240110 | 145500 | 17625810350 | 27800 | 27750 | 27800 | 27700 | 2352 |
| 265 | 20240110 | 145400 | 17560498600 | 27750 | 27650 | 27750 | 27650 | 1836 |
| 266 | 20240110 | 145300 | 17509619400 | 27650 | 27650 | 27700 | 27600 | 1364 |
| 267 | 20240110 | 145200 | 17471858750 | 27650 | 27600 | 27700 | 27600 | 2139 |
| 268 | 20240110 | 145100 | 17412726100 | 27600 | 27650 | 27700 | 27550 | 1249 |
| 269 | 20240110 | 145000 | 17378209950 | 27600 | 27600 | 27600 | 27500 | 1009 |
| 270 | 20240110 | 144900 | 17350400150 | 27600 | 27550 | 27650 | 27500 | 1805 |
| 271 | 20240110 | 144800 | 17300650900 | 27550 | 27600 | 27650 | 27550 | 1191 |
| 272 | 20240110 | 144700 | 17267770150 | 27650 | 27650 | 27650 | 27550 | 933 |
| 273 | 20240110 | 144600 | 17241983500 | 27650 | 27650 | 27650 | 27550 | 1371 |
| 274 | 20240110 | 144500 | 17204118700 | 27650 | 27650 | 27650 | 27550 | 1221 |
| 275 | 20240110 | 144400 | 17170392650 | 27600 | 27550 | 27650 | 27550 | 1053 |
| 276 | 20240110 | 144300 | 17141297450 | 27600 | 27550 | 27600 | 27500 | 1572 |
| 277 | 20240110 | 144200 | 17097954200 | 27550 | 27650 | 27650 | 27500 | 3501 |
| 278 | 20240110 | 144100 | 17001342450 | 27650 | 27500 | 27650 | 27500 | 2139 |
| 279 | 20240110 | 144000 | 16942377250 | 27500 | 27450 | 27550 | 27450 | 1051 |
| 280 | 20240110 | 143900 | 16913476600 | 27500 | 27400 | 27500 | 27400 | 1831 |
| 281 | 20240110 | 143800 | 16863220750 | 27400 | 27350 | 27400 | 27350 | 1106 |
| 282 | 20240110 | 143700 | 16832952250 | 27400 | 27300 | 27400 | 27300 | 2019 |
| 283 | 20240110 | 143600 | 16777764100 | 27250 | 27250 | 27300 | 27200 | 4759 |
| 284 | 20240110 | 143500 | 16648174150 | 27200 | 27200 | 27250 | 27200 | 2250 |
| 285 | 20240110 | 143400 | 16586947850 | 27250 | 27250 | 27300 | 27200 | 7822 |
| 286 | 20240110 | 143300 | 16373828550 | 27300 | 27300 | 27300 | 27200 | 5236 |
| 287 | 20240110 | 143200 | 16231217600 | 27250 | 27300 | 27350 | 27250 | 5693 |
| 288 | 20240110 | 143100 | 16075907050 | 27350 | 27350 | 27400 | 27300 | 5821 |
| 289 | 20240110 | 143000 | 15916809300 | 27400 | 27400 | 27450 | 27350 | 2279 |
| 290 | 20240110 | 142900 | 15854345750 | 27400 | 27450 | 27500 | 27400 | 1899 |
| 291 | 20240110 | 142800 | 15802277000 | 27450 | 27400 | 27500 | 27400 | 1917 |
| 292 | 20240110 | 142700 | 15749657600 | 27400 | 27400 | 27500 | 27400 | 2207 |
| 293 | 20240110 | 142600 | 15689115850 | 27400 | 27450 | 27500 | 27400 | 7834 |
| 294 | 20240110 | 142500 | 15474318800 | 27450 | 27450 | 27500 | 27450 | 2026 |
| 295 | 20240110 | 142400 | 15418676700 | 27500 | 27500 | 27500 | 27450 | 798 |
| 296 | 20240110 | 142300 | 15396745950 | 27450 | 27550 | 27550 | 27450 | 2295 |
| 297 | 20240110 | 142200 | 15333618700 | 27500 | 27550 | 27600 | 27500 | 1643 |
| 298 | 20240110 | 142100 | 15288375000 | 27600 | 27600 | 27650 | 27550 | 447 |
| 299 | 20240110 | 142000 | 15276039200 | 27600 | 27550 | 27600 | 27550 | 1136 |
| 300 | 20240110 | 141900 | 15244729650 | 27550 | 27600 | 27600 | 27550 | 431 |
| 301 | 20240110 | 141800 | 15232843400 | 27600 | 27500 | 27600 | 27500 | 1234 |
| 302 | 20240110 | 141700 | 15198834000 | 27500 | 27550 | 27550 | 27450 | 12412 |
| 303 | 20240110 | 141600 | 14857470950 | 27550 | 27550 | 27600 | 27550 | 4195 |
| 304 | 20240110 | 141500 | 14741876900 | 27550 | 27600 | 27600 | 27550 | 1471 |
| 305 | 20240110 | 141400 | 14701297550 | 27600 | 27550 | 27600 | 27550 | 2673 |
| 306 | 20240110 | 141300 | 14627622950 | 27600 | 27650 | 27650 | 27550 | 3599 |
| 307 | 20240110 | 141200 | 14528324650 | 27600 | 27700 | 27750 | 27600 | 5537 |
| 308 | 20240110 | 141100 | 14375244150 | 27650 | 27700 | 27700 | 27650 | 537 |
| 309 | 20240110 | 141000 | 14360374550 | 27700 | 27750 | 27750 | 27650 | 4264 |
| 310 | 20240110 | 140900 | 14242307250 | 27750 | 27750 | 27750 | 27700 | 3654 |
| 311 | 20240110 | 140800 | 14141061650 | 27750 | 27750 | 27800 | 27700 | 530 |
| 312 | 20240110 | 140700 | 14126357700 | 27700 | 27750 | 27750 | 27700 | 831 |
| 313 | 20240110 | 140600 | 14103307000 | 27700 | 27750 | 27800 | 27700 | 688 |
| 314 | 20240110 | 140500 | 14084227150 | 27800 | 27700 | 27800 | 27700 | 1020 |
| 315 | 20240110 | 140400 | 14055952400 | 27750 | 27700 | 27750 | 27700 | 879 |
| 316 | 20240110 | 140300 | 14031568450 | 27700 | 27750 | 27750 | 27700 | 798 |
| 317 | 20240110 | 140200 | 14009457800 | 27750 | 27750 | 27750 | 27700 | 950 |
| 318 | 20240110 | 140100 | 13983100250 | 27750 | 27750 | 27800 | 27750 | 1091 |
| 319 | 20240110 | 140000 | 13952813850 | 27750 | 27750 | 27800 | 27750 | 326 |
| 320 | 20240110 | 135900 | 13943766700 | 27750 | 27750 | 27850 | 27700 | 1378 |
| 321 | 20240110 | 135800 | 13905560750 | 27800 | 27750 | 27800 | 27750 | 330 |
| 322 | 20240110 | 135700 | 13896399100 | 27800 | 27750 | 27800 | 27700 | 1224 |
| 323 | 20240110 | 135600 | 13862461500 | 27750 | 27800 | 27800 | 27750 | 298 |
| 324 | 20240110 | 135500 | 13854191950 | 27750 | 27750 | 27850 | 27700 | 871 |
| 325 | 20240110 | 135400 | 13830021450 | 27700 | 27750 | 27750 | 27700 | 1156 |
| 326 | 20240110 | 135300 | 13797949750 | 27750 | 27750 | 27800 | 27750 | 1377 |
| 327 | 20240110 | 135200 | 13759735300 | 27750 | 27800 | 27800 | 27750 | 3068 |
| 328 | 20240110 | 135100 | 13674597250 | 27800 | 27850 | 27850 | 27750 | 1875 |
| 329 | 20240110 | 135000 | 13622454400 | 27850 | 27800 | 27850 | 27750 | 941 |
| 330 | 20240110 | 134900 | 13596299350 | 27850 | 27750 | 27850 | 27750 | 563 |
| 331 | 20240110 | 134800 | 13580653300 | 27800 | 27850 | 27850 | 27750 | 3234 |
| 332 | 20240110 | 134700 | 13490735900 | 27850 | 27850 | 27900 | 27850 | 414 |
| 333 | 20240110 | 134600 | 13479205950 | 27850 | 27800 | 27900 | 27800 | 1372 |
| 334 | 20240110 | 134500 | 13441013950 | 27850 | 27850 | 27900 | 27800 | 2478 |
| 335 | 20240110 | 134400 | 13372001800 | 27900 | 27900 | 27950 | 27850 | 573 |
| 336 | 20240110 | 134300 | 13356026050 | 27850 | 27850 | 27900 | 27850 | 825 |
| 337 | 20240110 | 134200 | 13333045000 | 27850 | 27850 | 27900 | 27850 | 401 |
| 338 | 20240110 | 134100 | 13321874600 | 27850 | 27850 | 27900 | 27850 | 232 |
| 339 | 20240110 | 134000 | 13315413350 | 27900 | 27850 | 27900 | 27800 | 2473 |
| 340 | 20240110 | 133900 | 13246619700 | 27850 | 27850 | 27900 | 27850 | 587 |
| 341 | 20240110 | 133800 | 13230260200 | 27900 | 27850 | 27900 | 27850 | 1014 |
| 342 | 20240110 | 133700 | 13202019500 | 27850 | 27900 | 27900 | 27850 | 184 |
| 343 | 20240110 | 133600 | 13196888700 | 27900 | 27950 | 27950 | 27900 | 1301 |
| 344 | 20240110 | 133500 | 13160590750 | 27950 | 27950 | 27950 | 27900 | 569 |
| 345 | 20240110 | 133400 | 13144711950 | 27950 | 27950 | 28000 | 27950 | 405 |
| 346 | 20240110 | 133300 | 13133389300 | 27950 | 28000 | 28000 | 27950 | 305 |
| 347 | 20240110 | 133200 | 13124858450 | 28000 | 27950 | 28000 | 27950 | 560 |
| 348 | 20240110 | 133100 | 13109201550 | 27950 | 28100 | 28100 | 27950 | 1155 |
| 349 | 20240110 | 133000 | 13076814050 | 28050 | 28000 | 28100 | 28000 | 1315 |
| 350 | 20240110 | 132900 | 13039941850 | 28000 | 27900 | 28000 | 27900 | 567 |
| 351 | 20240110 | 132800 | 13024076900 | 27900 | 27850 | 28000 | 27850 | 947 |
| 352 | 20240110 | 132700 | 12997620550 | 27900 | 27850 | 27950 | 27850 | 548 |
| 353 | 20240110 | 132600 | 12982326750 | 27800 | 27850 | 27850 | 27800 | 352 |
| 354 | 20240110 | 132500 | 12972532600 | 27850 | 27850 | 27950 | 27800 | 1156 |
| 355 | 20240110 | 132400 | 12940322450 | 27800 | 27800 | 27850 | 27800 | 154 |
| 356 | 20240110 | 132300 | 12936040650 | 27800 | 27850 | 27850 | 27800 | 123 |
| 357 | 20240110 | 132200 | 12932616750 | 27800 | 27800 | 27850 | 27800 | 890 |
| 358 | 20240110 | 132100 | 12907873750 | 27800 | 27800 | 27850 | 27800 | 61 |
| 359 | 20240110 | 132000 | 12906177450 | 27800 | 27850 | 27850 | 27800 | 254 |
| 360 | 20240110 | 131900 | 12899114900 | 27850 | 27800 | 27850 | 27800 | 309 |
| 361 | 20240110 | 131800 | 12890512300 | 27800 | 27900 | 27900 | 27800 | 1231 |
| 362 | 20240110 | 131700 | 12856236700 | 27900 | 27900 | 27950 | 27900 | 308 |
| 363 | 20240110 | 131600 | 12847642950 | 27900 | 27900 | 27950 | 27900 | 617 |
| 364 | 20240110 | 131500 | 12830428000 | 27900 | 27900 | 27950 | 27900 | 407 |
| 365 | 20240110 | 131400 | 12819066850 | 27900 | 27900 | 27950 | 27900 | 352 |
| 366 | 20240110 | 131300 | 12809230250 | 27900 | 27850 | 27900 | 27850 | 597 |
| 367 | 20240110 | 131200 | 12792582450 | 27850 | 27850 | 27900 | 27850 | 86 |
| 368 | 20240110 | 131100 | 12790185300 | 27850 | 27850 | 27900 | 27850 | 80 |
| 369 | 20240110 | 131000 | 12787957100 | 27850 | 27850 | 27900 | 27850 | 702 |
| 370 | 20240110 | 130900 | 12768401400 | 27850 | 27900 | 27950 | 27850 | 450 |
| 371 | 20240110 | 130800 | 12755854450 | 27950 | 27850 | 27950 | 27800 | 1067 |
| 372 | 20240110 | 130700 | 12726128550 | 27850 | 27850 | 27850 | 27850 | 241 |
| 373 | 20240110 | 130600 | 12719416700 | 27850 | 27850 | 27900 | 27850 | 57 |
| 374 | 20240110 | 130500 | 12717829200 | 27850 | 27850 | 27900 | 27850 | 526 |
| 375 | 20240110 | 130400 | 12703166600 | 27850 | 27850 | 27900 | 27850 | 529 |
| 376 | 20240110 | 130300 | 12688432050 | 27900 | 27900 | 27900 | 27850 | 509 |
| 377 | 20240110 | 130200 | 12674235550 | 27900 | 27900 | 27950 | 27850 | 1204 |
| 378 | 20240110 | 130100 | 12640628400 | 27900 | 27900 | 27950 | 27900 | 624 |
| 379 | 20240110 | 130000 | 12623217850 | 27900 | 27950 | 27950 | 27900 | 369 |
| 380 | 20240110 | 125900 | 12612919450 | 27900 | 27850 | 27950 | 27850 | 291 |
| 381 | 20240110 | 125800 | 12604801600 | 27850 | 27900 | 27950 | 27850 | 496 |
| 382 | 20240110 | 125700 | 12590964850 | 27900 | 27900 | 27900 | 27900 | 406 |
| 383 | 20240110 | 125600 | 12579637450 | 27900 | 27850 | 27950 | 27850 | 254 |
| 384 | 20240110 | 125500 | 12572553200 | 27900 | 27900 | 27900 | 27850 | 743 |
| 385 | 20240110 | 125400 | 12551843950 | 27850 | 27900 | 27900 | 27850 | 381 |
| 386 | 20240110 | 125300 | 12541221100 | 27900 | 27850 | 27900 | 27850 | 69 |
| 387 | 20240110 | 125200 | 12539298800 | 27850 | 27850 | 27900 | 27850 | 313 |
| 388 | 20240110 | 125100 | 12530574250 | 27850 | 27850 | 27900 | 27850 | 351 |
| 389 | 20240110 | 125000 | 12520798850 | 27850 | 27850 | 27900 | 27800 | 568 |
| 390 | 20240110 | 124900 | 12504986650 | 27850 | 27800 | 27850 | 27800 | 772 |
| 391 | 20240110 | 124800 | 12483499350 | 27750 | 27750 | 27800 | 27750 | 1081 |
| 392 | 20240110 | 124700 | 12453483500 | 27800 | 27750 | 27800 | 27750 | 678 |
| 393 | 20240110 | 124600 | 12434668050 | 27750 | 27800 | 27800 | 27750 | 291 |
| 394 | 20240110 | 124500 | 12426592300 | 27750 | 27800 | 27800 | 27750 | 131 |
| 395 | 20240110 | 124400 | 12422953500 | 27750 | 27800 | 27800 | 27750 | 947 |
| 396 | 20240110 | 124300 | 12396648500 | 27800 | 27800 | 27850 | 27800 | 573 |
| 397 | 20240110 | 124200 | 12380717550 | 27800 | 27800 | 27800 | 27750 | 651 |
| 398 | 20240110 | 124100 | 12362630800 | 27750 | 27800 | 27800 | 27750 | 1432 |
| 399 | 20240110 | 124000 | 12322824250 | 27850 | 27800 | 27850 | 27800 | 365 |
| 400 | 20240110 | 123900 | 12312668050 | 27800 | 27800 | 27850 | 27800 | 316 |
| 401 | 20240110 | 123800 | 12303875700 | 27800 | 27800 | 27850 | 27800 | 598 |
| 402 | 20240110 | 123700 | 12287240800 | 27800 | 27800 | 27800 | 27750 | 708 |
| 403 | 20240110 | 123600 | 12267566900 | 27800 | 27750 | 27800 | 27750 | 317 |
| 404 | 20240110 | 123500 | 12258758700 | 27750 | 27750 | 27800 | 27700 | 656 |
| 405 | 20240110 | 123400 | 12240553300 | 27700 | 27750 | 27800 | 27700 | 907 |
| 406 | 20240110 | 123300 | 12215398750 | 27800 | 27800 | 27800 | 27750 | 1539 |
| 407 | 20240110 | 123200 | 12172672500 | 27800 | 27750 | 27850 | 27750 | 363 |
| 408 | 20240110 | 123100 | 12162579400 | 27750 | 27800 | 27800 | 27750 | 673 |
| 409 | 20240110 | 123000 | 12143890700 | 27750 | 27800 | 27800 | 27750 | 532 |
| 410 | 20240110 | 122900 | 12129106650 | 27800 | 27800 | 27800 | 27750 | 1533 |
| 411 | 20240110 | 122800 | 12086531900 | 27800 | 27800 | 27850 | 27750 | 2136 |
| 412 | 20240110 | 122700 | 12027147250 | 27800 | 27800 | 27850 | 27800 | 1257 |
| 413 | 20240110 | 122600 | 11992192500 | 27800 | 27850 | 27850 | 27800 | 300 |
| 414 | 20240110 | 122500 | 11983837800 | 27850 | 27850 | 27950 | 27850 | 357 |
| 415 | 20240110 | 122400 | 11973881650 | 27850 | 27850 | 27900 | 27850 | 680 |
| 416 | 20240110 | 122300 | 11954914000 | 27900 | 27850 | 27900 | 27850 | 1448 |
| 417 | 20240110 | 122200 | 11914581500 | 27850 | 27850 | 27900 | 27850 | 253 |
| 418 | 20240110 | 122100 | 11907535350 | 27850 | 27900 | 27900 | 27850 | 940 |
| 419 | 20240110 | 122000 | 11881354600 | 27900 | 27850 | 27900 | 27850 | 430 |
| 420 | 20240110 | 121900 | 11869365350 | 27850 | 27900 | 27950 | 27850 | 341 |
| 421 | 20240110 | 121800 | 11859854950 | 27850 | 27900 | 27900 | 27850 | 659 |
| 422 | 20240110 | 121700 | 11841494600 | 27900 | 27850 | 27900 | 27850 | 951 |
| 423 | 20240110 | 121600 | 11814968800 | 27850 | 27850 | 27900 | 27850 | 246 |
| 424 | 20240110 | 121500 | 11808116000 | 27850 | 27900 | 27900 | 27850 | 913 |
| 425 | 20240110 | 121400 | 11782687850 | 27900 | 27850 | 27950 | 27850 | 954 |
| 426 | 20240110 | 121300 | 11756086150 | 27900 | 27900 | 27900 | 27900 | 322 |
| 427 | 20240110 | 121200 | 11747102350 | 27900 | 27900 | 27950 | 27900 | 749 |
| 428 | 20240110 | 121100 | 11726205100 | 27900 | 27900 | 27900 | 27850 | 304 |
| 429 | 20240110 | 121000 | 11717724500 | 27900 | 27900 | 27950 | 27900 | 526 |
| 430 | 20240110 | 120900 | 11703027050 | 27900 | 27900 | 27950 | 27900 | 290 |
| 431 | 20240110 | 120800 | 11694923500 | 27900 | 27900 | 27950 | 27900 | 399 |
| 432 | 20240110 | 120700 | 11683791300 | 27900 | 27850 | 27950 | 27850 | 255 |
| 433 | 20240110 | 120600 | 11676673400 | 27850 | 27850 | 27950 | 27850 | 1168 |
| 434 | 20240110 | 120500 | 11644131550 | 27850 | 27850 | 27900 | 27850 | 252 |
| 435 | 20240110 | 120400 | 11637109950 | 27850 | 27950 | 27950 | 27850 | 1485 |
| 436 | 20240110 | 120300 | 11595712000 | 27900 | 27950 | 27950 | 27900 | 649 |
| 437 | 20240110 | 120200 | 11577586100 | 27900 | 27950 | 27950 | 27900 | 341 |
| 438 | 20240110 | 120100 | 11568061350 | 27950 | 27950 | 28000 | 27950 | 122 |
| 439 | 20240110 | 120000 | 11564651250 | 28000 | 28000 | 28000 | 27950 | 729 |
| 440 | 20240110 | 115900 | 11544275450 | 27950 | 27900 | 28000 | 27900 | 417 |
| 441 | 20240110 | 115800 | 11532624250 | 27900 | 27950 | 27950 | 27900 | 157 |
| 442 | 20240110 | 115700 | 11528237450 | 27900 | 27900 | 27950 | 27900 | 817 |
| 443 | 20240110 | 115600 | 11505412850 | 27900 | 27900 | 27950 | 27900 | 268 |
| 444 | 20240110 | 115500 | 11497935000 | 27900 | 27900 | 27950 | 27900 | 376 |
| 445 | 20240110 | 115400 | 11487442600 | 27900 | 27900 | 27950 | 27900 | 413 |
| 446 | 20240110 | 115300 | 11475917150 | 27900 | 27900 | 27950 | 27900 | 218 |
| 447 | 20240110 | 115200 | 11469832500 | 27900 | 27900 | 27950 | 27900 | 166 |
| 448 | 20240110 | 115100 | 11465198550 | 27950 | 27900 | 27950 | 27900 | 117 |
| 449 | 20240110 | 115000 | 11461930500 | 27900 | 27950 | 27950 | 27900 | 973 |
| 450 | 20240110 | 114900 | 11434773450 | 27950 | 27950 | 28000 | 27950 | 548 |
| 451 | 20240110 | 114800 | 11419456700 | 27950 | 28000 | 28000 | 27950 | 519 |
| 452 | 20240110 | 114700 | 11404940350 | 27950 | 28050 | 28050 | 27950 | 1130 |
| 453 | 20240110 | 114600 | 11373335250 | 28000 | 28000 | 28050 | 28000 | 472 |
| 454 | 20240110 | 114500 | 11360110600 | 28050 | 28000 | 28050 | 28000 | 1706 |
| 455 | 20240110 | 114400 | 11312299800 | 27950 | 27950 | 28050 | 27950 | 495 |
| 456 | 20240110 | 114300 | 11298448250 | 28000 | 27950 | 28000 | 27900 | 305 |
| 457 | 20240110 | 114200 | 11289930300 | 27900 | 27950 | 28000 | 27900 | 1267 |
| 458 | 20240110 | 114100 | 11254544850 | 27950 | 28000 | 28050 | 27950 | 432 |
| 459 | 20240110 | 114000 | 11242445550 | 28000 | 27950 | 28000 | 27950 | 180 |
| 460 | 20240110 | 113900 | 11237413750 | 28050 | 27950 | 28050 | 27950 | 538 |
| 461 | 20240110 | 113800 | 11222341800 | 27950 | 27900 | 28000 | 27900 | 366 |
| 462 | 20240110 | 113700 | 11212114500 | 27900 | 27900 | 27950 | 27900 | 424 |
| 463 | 20240110 | 113600 | 11200282050 | 27900 | 27950 | 28000 | 27900 | 373 |
| 464 | 20240110 | 113500 | 11189856650 | 27950 | 28000 | 28000 | 27950 | 703 |
| 465 | 20240110 | 113400 | 11170207100 | 27950 | 27950 | 28000 | 27900 | 464 |
| 466 | 20240110 | 113300 | 11157242800 | 27950 | 28000 | 28000 | 27900 | 206 |
| 467 | 20240110 | 113200 | 11151490600 | 28000 | 27950 | 28000 | 27950 | 742 |
| 468 | 20240110 | 113100 | 11130751450 | 27950 | 27950 | 28000 | 27950 | 117 |
| 469 | 20240110 | 113000 | 11127477600 | 27950 | 27950 | 28000 | 27950 | 298 |
| 470 | 20240110 | 112900 | 11119142700 | 28000 | 28050 | 28100 | 28000 | 2421 |
| 471 | 20240110 | 112800 | 11051294700 | 28050 | 28100 | 28100 | 28050 | 176 |
| 472 | 20240110 | 112700 | 11046353300 | 28050 | 28100 | 28100 | 28050 | 232 |
| 473 | 20240110 | 112600 | 11039842100 | 28050 | 28050 | 28100 | 28050 | 322 |
| 474 | 20240110 | 112500 | 11030808650 | 28100 | 28150 | 28150 | 28050 | 374 |
| 475 | 20240110 | 112400 | 11020298650 | 28100 | 28100 | 28150 | 28100 | 628 |
| 476 | 20240110 | 112300 | 11002651800 | 28100 | 28100 | 28150 | 28050 | 612 |
| 477 | 20240110 | 112200 | 10985455850 | 28100 | 28100 | 28100 | 28050 | 521 |
| 478 | 20240110 | 112100 | 10970820950 | 28100 | 28050 | 28150 | 28050 | 1611 |
| 479 | 20240110 | 112000 | 10925566050 | 28100 | 28000 | 28150 | 28000 | 2837 |
| 480 | 20240110 | 111900 | 10845933200 | 28050 | 28000 | 28050 | 28000 | 375 |
| 481 | 20240110 | 111800 | 10835417350 | 28000 | 28050 | 28100 | 28000 | 2712 |
| 482 | 20240110 | 111700 | 10759381850 | 28050 | 27950 | 28050 | 27900 | 1997 |
| 483 | 20240110 | 111600 | 10703504250 | 27950 | 27900 | 27950 | 27850 | 412 |
| 484 | 20240110 | 111500 | 10692010850 | 27900 | 27900 | 27900 | 27850 | 911 |
| 485 | 20240110 | 111400 | 10666610250 | 27850 | 27900 | 27900 | 27850 | 1077 |
| 486 | 20240110 | 111300 | 10636577300 | 27850 | 27900 | 27900 | 27850 | 141 |
| 487 | 20240110 | 111200 | 10632649900 | 27900 | 27850 | 27900 | 27800 | 332 |
| 488 | 20240110 | 111100 | 10623406850 | 27850 | 27750 | 27900 | 27750 | 1847 |
| 489 | 20240110 | 111000 | 10571993550 | 27800 | 27750 | 27800 | 27750 | 525 |
| 490 | 20240110 | 110900 | 10557418650 | 27750 | 27750 | 27850 | 27750 | 1657 |
| 491 | 20240110 | 110800 | 10511392350 | 27750 | 27700 | 27800 | 27700 | 1900 |
| 492 | 20240110 | 110700 | 10458692450 | 27750 | 27750 | 27800 | 27700 | 2216 |
| 493 | 20240110 | 110600 | 10397198800 | 27750 | 27750 | 27800 | 27750 | 1948 |
| 494 | 20240110 | 110500 | 10343141650 | 27750 | 27750 | 27800 | 27750 | 257 |
| 495 | 20240110 | 110400 | 10336004450 | 27800 | 27800 | 27850 | 27750 | 1712 |
| 496 | 20240110 | 110300 | 10288411000 | 27850 | 27800 | 27850 | 27800 | 574 |
| 497 | 20240110 | 110200 | 10272452950 | 27800 | 27800 | 27850 | 27800 | 758 |
| 498 | 20240110 | 110100 | 10251374900 | 27850 | 27850 | 27850 | 27800 | 323 |
| 499 | 20240110 | 110000 | 10242389850 | 27850 | 27800 | 27850 | 27800 | 741 |
| 500 | 20240110 | 105900 | 10221761800 | 27800 | 27900 | 27900 | 27800 | 815 |
| 501 | 20240110 | 105800 | 10199084650 | 27850 | 27850 | 27850 | 27800 | 776 |
| 502 | 20240110 | 105700 | 10177493100 | 27800 | 27800 | 27850 | 27800 | 1339 |
| 503 | 20240110 | 105600 | 10140237000 | 27850 | 27800 | 27850 | 27800 | 532 |
| 504 | 20240110 | 105500 | 10125422300 | 27800 | 27850 | 27850 | 27800 | 936 |
| 505 | 20240110 | 105400 | 10099389250 | 27850 | 27800 | 27850 | 27800 | 548 |
| 506 | 20240110 | 105300 | 10084138300 | 27800 | 27850 | 27850 | 27800 | 900 |
| 507 | 20240110 | 105200 | 10059097600 | 27800 | 27850 | 27850 | 27800 | 539 |
| 508 | 20240110 | 105100 | 10044088050 | 27850 | 27800 | 27850 | 27800 | 459 |
| 509 | 20240110 | 105000 | 10031319200 | 27800 | 27800 | 27850 | 27800 | 483 |
| 510 | 20240110 | 104900 | 10017879650 | 27800 | 27900 | 27900 | 27800 | 2910 |
| 511 | 20240110 | 104800 | 9936934250 | 27900 | 27850 | 27900 | 27800 | 989 |
| 512 | 20240110 | 104700 | 9909394700 | 27850 | 27800 | 27900 | 27800 | 2315 |
| 513 | 20240110 | 104600 | 9844911450 | 27800 | 27850 | 27900 | 27800 | 828 |
| 514 | 20240110 | 104500 | 9821857850 | 27850 | 27850 | 27900 | 27800 | 382 |
| 515 | 20240110 | 104400 | 9811218350 | 27800 | 27800 | 27850 | 27800 | 772 |
| 516 | 20240110 | 104300 | 9789749900 | 27850 | 27850 | 27850 | 27800 | 1062 |
| 517 | 20240110 | 104200 | 9760218000 | 27800 | 27800 | 27850 | 27750 | 416 |
| 518 | 20240110 | 104100 | 9748649000 | 27800 | 27800 | 27850 | 27800 | 739 |
| 519 | 20240110 | 104000 | 9728102950 | 27800 | 27800 | 27850 | 27800 | 829 |
| 520 | 20240110 | 103900 | 9705056050 | 27850 | 27850 | 27850 | 27800 | 248 |
| 521 | 20240110 | 103800 | 9698159100 | 27800 | 27700 | 27800 | 27700 | 3147 |
| 522 | 20240110 | 103700 | 9610811850 | 27700 | 27750 | 27800 | 27700 | 2082 |
| 523 | 20240110 | 103600 | 9553104900 | 27800 | 27800 | 27800 | 27750 | 2185 |
| 524 | 20240110 | 103500 | 9492465650 | 27800 | 27800 | 27850 | 27750 | 282 |
| 525 | 20240110 | 103400 | 9484626600 | 27850 | 27800 | 27850 | 27700 | 5511 |
| 526 | 20240110 | 103300 | 9331764000 | 27750 | 27750 | 27800 | 27750 | 1322 |
| 527 | 20240110 | 103200 | 9295077750 | 27750 | 27750 | 27800 | 27750 | 481 |
| 528 | 20240110 | 103100 | 9281718750 | 27750 | 27750 | 27800 | 27700 | 1709 |
| 529 | 20240110 | 103000 | 9234294600 | 27750 | 27750 | 27800 | 27750 | 838 |
| 530 | 20240110 | 102900 | 9211036600 | 27800 | 27800 | 27800 | 27700 | 2393 |
| 531 | 20240110 | 102800 | 9144634500 | 27750 | 27750 | 27800 | 27700 | 897 |
| 532 | 20240110 | 102700 | 9119752400 | 27750 | 27800 | 27800 | 27700 | 3450 |
| 533 | 20240110 | 102600 | 9023962250 | 27800 | 27850 | 27850 | 27800 | 894 |
| 534 | 20240110 | 102500 | 8999078100 | 27850 | 27800 | 27850 | 27800 | 367 |
| 535 | 20240110 | 102400 | 8988869600 | 27800 | 27800 | 27850 | 27750 | 2042 |
| 536 | 20240110 | 102300 | 8932112550 | 27750 | 27750 | 27800 | 27700 | 3418 |
| 537 | 20240110 | 102200 | 8837315950 | 27700 | 27800 | 27800 | 27700 | 11456 |
| 538 | 20240110 | 102100 | 8519858700 | 27750 | 27850 | 27850 | 27750 | 3661 |
| 539 | 20240110 | 102000 | 8418176900 | 27800 | 27850 | 27900 | 27800 | 3473 |
| 540 | 20240110 | 101900 | 8321544400 | 27900 | 27850 | 27900 | 27800 | 1147 |
| 541 | 20240110 | 101800 | 8289600050 | 27850 | 27850 | 27900 | 27800 | 8180 |
| 542 | 20240110 | 101700 | 8062046050 | 27850 | 27850 | 27900 | 27850 | 1482 |
| 543 | 20240110 | 101600 | 8020772150 | 27850 | 27850 | 27900 | 27850 | 1271 |
| 544 | 20240110 | 101500 | 7985341550 | 27850 | 27850 | 27900 | 27850 | 1642 |
| 545 | 20240110 | 101400 | 7939607750 | 27850 | 27800 | 27900 | 27800 | 1066 |
| 546 | 20240110 | 101300 | 7909928850 | 27850 | 27850 | 27900 | 27800 | 2722 |
| 547 | 20240110 | 101200 | 7834115750 | 27900 | 27900 | 27950 | 27850 | 4278 |
| 548 | 20240110 | 101100 | 7714904350 | 27950 | 27900 | 27950 | 27850 | 1800 |
| 549 | 20240110 | 101000 | 7664683600 | 27900 | 27900 | 28000 | 27800 | 7261 |
| 550 | 20240110 | 100900 | 7462278400 | 27950 | 27900 | 27950 | 27900 | 3653 |
| 551 | 20240110 | 100800 | 7360355000 | 27950 | 27950 | 27950 | 27900 | 3568 |
| 552 | 20240110 | 100700 | 7260789950 | 27950 | 28000 | 28000 | 27950 | 3202 |
| 553 | 20240110 | 100600 | 7171278650 | 28000 | 28050 | 28050 | 28000 | 2025 |
| 554 | 20240110 | 100500 | 7114560950 | 28000 | 28000 | 28050 | 28000 | 805 |
| 555 | 20240110 | 100400 | 7091989450 | 28000 | 28000 | 28050 | 28000 | 612 |
| 556 | 20240110 | 100300 | 7074842950 | 28050 | 28050 | 28050 | 28000 | 1014 |
| 557 | 20240110 | 100200 | 7046410050 | 28050 | 28050 | 28100 | 28000 | 6239 |
| 558 | 20240110 | 100100 | 6871670900 | 28050 | 28050 | 28100 | 28050 | 883 |
| 559 | 20240110 | 100000 | 6846902350 | 28050 | 28050 | 28100 | 28050 | 232 |
| 560 | 20240110 | 095900 | 6840391850 | 28050 | 28050 | 28150 | 28050 | 2315 |
| 561 | 20240110 | 095800 | 6775417150 | 28100 | 28100 | 28150 | 28100 | 1201 |
| 562 | 20240110 | 095700 | 6741659600 | 28150 | 28150 | 28200 | 28100 | 879 |
| 563 | 20240110 | 095600 | 6716914500 | 28150 | 28100 | 28150 | 28050 | 549 |
| 564 | 20240110 | 095500 | 6701476150 | 28150 | 28100 | 28150 | 28050 | 776 |
| 565 | 20240110 | 095400 | 6679659650 | 28050 | 28100 | 28100 | 28050 | 1156 |
| 566 | 20240110 | 095300 | 6647192800 | 28050 | 28100 | 28100 | 28050 | 2098 |
| 567 | 20240110 | 095200 | 6588324200 | 28050 | 28050 | 28150 | 28050 | 1031 |
| 568 | 20240110 | 095100 | 6559364050 | 28100 | 28050 | 28100 | 28050 | 669 |
| 569 | 20240110 | 095000 | 6540584050 | 28050 | 28050 | 28050 | 28000 | 3207 |
| 570 | 20240110 | 094900 | 6450663150 | 28050 | 28100 | 28100 | 28000 | 3727 |
| 571 | 20240110 | 094800 | 6346092500 | 28100 | 28100 | 28150 | 28050 | 4198 |
| 572 | 20240110 | 094700 | 6228197550 | 28100 | 28150 | 28150 | 28100 | 3095 |
| 573 | 20240110 | 094600 | 6141204050 | 28150 | 28200 | 28200 | 28150 | 1521 |
| 574 | 20240110 | 094500 | 6098364250 | 28200 | 28150 | 28200 | 28150 | 1854 |
| 575 | 20240110 | 094400 | 6046173150 | 28150 | 28200 | 28200 | 28150 | 645 |
| 576 | 20240110 | 094300 | 6027990350 | 28200 | 28250 | 28300 | 28200 | 1585 |
| 577 | 20240110 | 094200 | 5983265950 | 28250 | 28250 | 28250 | 28200 | 642 |
| 578 | 20240110 | 094100 | 5965139900 | 28250 | 28250 | 28300 | 28200 | 909 |
| 579 | 20240110 | 094000 | 5939463100 | 28250 | 28200 | 28300 | 28200 | 795 |
| 580 | 20240110 | 093900 | 5917001800 | 28250 | 28250 | 28250 | 28200 | 405 |
| 581 | 20240110 | 093800 | 5905571900 | 28200 | 28250 | 28250 | 28200 | 834 |
| 582 | 20240110 | 093700 | 5882050850 | 28200 | 28300 | 28300 | 28200 | 272 |
| 583 | 20240110 | 093600 | 5874367350 | 28200 | 28150 | 28300 | 28150 | 1137 |
| 584 | 20240110 | 093500 | 5842276900 | 28150 | 28150 | 28200 | 28100 | 735 |
| 585 | 20240110 | 093400 | 5821586500 | 28150 | 28150 | 28150 | 28100 | 926 |
| 586 | 20240110 | 093300 | 5795558500 | 28100 | 28150 | 28200 | 28100 | 1241 |
| 587 | 20240110 | 093200 | 5760649900 | 28200 | 28200 | 28200 | 28100 | 979 |
| 588 | 20240110 | 093100 | 5733100150 | 28150 | 28100 | 28200 | 28100 | 862 |
| 589 | 20240110 | 093000 | 5708860400 | 28100 | 28150 | 28200 | 28100 | 1560 |
| 590 | 20240110 | 092900 | 5664968050 | 28150 | 28100 | 28150 | 28100 | 2881 |
| 591 | 20240110 | 092800 | 5583974700 | 28150 | 28150 | 28150 | 28100 | 2267 |
| 592 | 20240110 | 092700 | 5520198300 | 28150 | 28200 | 28200 | 28100 | 1502 |
| 593 | 20240110 | 092600 | 5477908250 | 28200 | 28200 | 28200 | 28100 | 3381 |
| 594 | 20240110 | 092500 | 5382694100 | 28200 | 28300 | 28300 | 28150 | 4618 |
| 595 | 20240110 | 092400 | 5252411050 | 28250 | 28200 | 28300 | 28200 | 1202 |
| 596 | 20240110 | 092300 | 5218417250 | 28250 | 28300 | 28300 | 28200 | 1756 |
| 597 | 20240110 | 092200 | 5168793050 | 28300 | 28200 | 28300 | 28200 | 1669 |
| 598 | 20240110 | 092100 | 5121647350 | 28250 | 28300 | 28300 | 28200 | 5297 |
| 599 | 20240110 | 092000 | 4972126500 | 28300 | 28200 | 28300 | 28200 | 2455 |
| 600 | 20240110 | 091900 | 4902749300 | 28250 | 28200 | 28300 | 28200 | 3310 |
| 601 | 20240110 | 091800 | 4809278500 | 28250 | 28250 | 28300 | 28200 | 2614 |
| 602 | 20240110 | 091700 | 4735451400 | 28200 | 28200 | 28250 | 28150 | 2329 |
| 603 | 20240110 | 091600 | 4669734400 | 28200 | 28200 | 28200 | 28150 | 3892 |
| 604 | 20240110 | 091500 | 4560009350 | 28150 | 28150 | 28200 | 28100 | 3797 |
| 605 | 20240110 | 091400 | 4453125700 | 28100 | 28100 | 28200 | 28050 | 4306 |
| 606 | 20240110 | 091300 | 4331936450 | 28050 | 27950 | 28100 | 27950 | 7903 |
| 607 | 20240110 | 091200 | 4110813950 | 28000 | 28100 | 28100 | 27950 | 16414 |
| 608 | 20240110 | 091100 | 3650956250 | 28100 | 28200 | 28200 | 28100 | 9221 |
| 609 | 20240110 | 091000 | 3391609350 | 28150 | 28200 | 28200 | 28100 | 4724 |
| 610 | 20240110 | 090900 | 3258635200 | 28200 | 28200 | 28300 | 28150 | 8269 |
| 611 | 20240110 | 090800 | 3025454950 | 28200 | 28300 | 28350 | 28200 | 6276 |
| 612 | 20240110 | 090700 | 2848245900 | 28300 | 28300 | 28400 | 28250 | 2434 |
| 613 | 20240110 | 090600 | 2779364250 | 28350 | 28200 | 28350 | 28200 | 7004 |
| 614 | 20240110 | 090500 | 2581525500 | 28250 | 28300 | 28300 | 28150 | 9151 |
| 615 | 20240110 | 090400 | 2323504000 | 28250 | 28300 | 28350 | 28200 | 11341 |
| 616 | 20240110 | 090300 | 2003179950 | 28300 | 28400 | 28400 | 28250 | 8585 |
| 617 | 20240110 | 090200 | 1760076750 | 28350 | 28450 | 28500 | 28350 | 9921 |
| 618 | 20240110 | 090100 | 1478124600 | 28450 | 28700 | 28750 | 28400 | 21342 |
| 619 | 20240110 | 090000 | 868806500 | 28700 | 28750 | 28800 | 28700 | 28063 |