30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 3 | 20240102 | 192200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240102 | 192100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240102 | 192000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240102 | 191900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240102 | 191800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240102 | 191700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240102 | 191600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240102 | 191500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240102 | 191400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240102 | 191300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240102 | 191200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240102 | 191100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240102 | 191000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240102 | 190900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240102 | 190800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240102 | 190700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240102 | 190600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240102 | 190500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240102 | 190400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240102 | 190300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240102 | 190200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240102 | 190100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240102 | 190000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240102 | 185900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240102 | 185800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240102 | 185700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240102 | 185600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240102 | 185500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240102 | 185400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240102 | 185300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 33 | 20240102 | 185200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240102 | 185100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240102 | 185000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240102 | 184900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240102 | 184800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240102 | 184700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240102 | 184600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240102 | 184500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240102 | 184400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240102 | 184300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240102 | 184200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240102 | 184100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240102 | 184000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240102 | 183900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240102 | 183800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240102 | 183700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240102 | 183600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240102 | 183500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240102 | 183400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240102 | 183300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240102 | 183200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240102 | 183100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240102 | 183000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240102 | 182900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240102 | 182800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240102 | 182700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240102 | 182600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240102 | 182500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240102 | 182400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240102 | 182300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 63 | 20240102 | 182200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240102 | 182100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240102 | 182000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240102 | 181900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240102 | 181800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240102 | 181700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240102 | 181600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240102 | 181500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240102 | 181400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240102 | 181300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240102 | 181200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240102 | 181100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240102 | 181000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240102 | 180900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240102 | 180800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240102 | 180700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240102 | 180600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240102 | 180500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240102 | 180400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240102 | 180300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240102 | 180200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240102 | 180100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240102 | 180000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240102 | 175900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240102 | 175800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240102 | 175700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240102 | 175600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240102 | 175500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240102 | 175400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240102 | 175300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 93 | 20240102 | 175200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240102 | 175100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240102 | 175000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240102 | 174900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240102 | 174800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240102 | 174700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240102 | 174600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240102 | 174500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240102 | 174400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240102 | 174300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240102 | 174200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240102 | 174100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240102 | 174000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240102 | 173900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240102 | 173800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240102 | 173700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240102 | 173600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240102 | 173500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240102 | 173400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240102 | 173300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240102 | 173200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240102 | 173100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240102 | 173000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240102 | 172900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240102 | 172800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240102 | 172700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240102 | 172600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240102 | 172500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240102 | 172400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240102 | 172300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 123 | 20240102 | 172200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240102 | 172100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240102 | 172000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240102 | 171900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240102 | 171800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240102 | 171700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240102 | 171600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240102 | 171500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240102 | 171400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240102 | 171300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240102 | 171200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240102 | 171100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240102 | 171000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240102 | 170900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240102 | 170800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240102 | 170700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240102 | 170600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240102 | 170500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240102 | 170400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240102 | 170300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240102 | 170200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240102 | 170100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240102 | 170000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240102 | 165900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240102 | 165800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240102 | 165700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240102 | 165600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240102 | 165500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240102 | 165400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240102 | 165300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 153 | 20240102 | 165200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240102 | 165100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240102 | 165000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240102 | 164900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240102 | 164800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240102 | 164700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240102 | 164600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240102 | 164500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240102 | 164400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240102 | 164300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240102 | 164200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240102 | 164100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240102 | 164000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240102 | 163900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240102 | 163800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240102 | 163700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240102 | 163600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240102 | 163500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240102 | 163400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240102 | 163300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240102 | 163200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240102 | 163100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240102 | 163000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240102 | 162900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240102 | 162800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240102 | 162700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240102 | 162600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240102 | 162500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240102 | 162400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240102 | 162300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 183 | 20240102 | 162200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240102 | 162100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240102 | 162000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240102 | 161900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240102 | 161800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240102 | 161700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240102 | 161600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240102 | 161500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240102 | 161400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240102 | 161300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240102 | 161200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240102 | 161100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240102 | 161000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240102 | 160900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240102 | 160800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240102 | 160700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240102 | 160600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240102 | 160500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240102 | 160400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240102 | 160300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240102 | 160200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240102 | 160100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240102 | 160000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240102 | 155900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240102 | 155800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240102 | 155700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240102 | 155600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240102 | 155500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240102 | 155400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240102 | 155300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 213 | 20240102 | 155200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240102 | 155100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240102 | 155000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240102 | 154900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240102 | 154800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240102 | 154700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240102 | 154600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240102 | 154500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240102 | 154400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240102 | 154300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240102 | 154200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240102 | 154100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240102 | 154000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20240102 | 153900 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20240102 | 153800 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20240102 | 153700 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20240102 | 153600 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20240102 | 153500 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20240102 | 153400 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20240102 | 153300 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240102 | 153200 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240102 | 153100 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240102 | 153000 | 12760692950 | 28000 | 28000 | 28000 | 28000 | 11250 |
| 236 | 20240102 | 152900 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240102 | 152800 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240102 | 152700 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240102 | 152600 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240102 | 152500 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240102 | 152400 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240102 | 152300 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20240102 | 152200 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240102 | 152100 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240102 | 152000 | 12445692950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240102 | 151900 | 12445692950 | 28100 | 28150 | 28200 | 28100 | 1927 |
| 247 | 20240102 | 151800 | 12391454700 | 28200 | 27900 | 28200 | 27900 | 901 |
| 248 | 20240102 | 151700 | 12366156500 | 27850 | 27900 | 27950 | 27850 | 381 |
| 249 | 20240102 | 151600 | 12355534550 | 28000 | 27900 | 28000 | 27900 | 685 |
| 250 | 20240102 | 151500 | 12336394750 | 27900 | 27900 | 27900 | 27900 | 1270 |
| 251 | 20240102 | 151400 | 12300961750 | 27950 | 27900 | 27950 | 27900 | 299 |
| 252 | 20240102 | 151300 | 12292612900 | 27900 | 27950 | 27950 | 27900 | 152 |
| 253 | 20240102 | 151200 | 12288368850 | 27950 | 27950 | 27950 | 27900 | 213 |
| 254 | 20240102 | 151100 | 12282420700 | 27900 | 27900 | 27950 | 27900 | 178 |
| 255 | 20240102 | 151000 | 12277451350 | 27950 | 28000 | 28000 | 27900 | 64 |
| 256 | 20240102 | 150900 | 12275662050 | 28000 | 28000 | 28000 | 28000 | 74 |
| 257 | 20240102 | 150800 | 12273590050 | 27850 | 27900 | 28000 | 27850 | 651 |
| 258 | 20240102 | 150700 | 12255422000 | 27850 | 27900 | 27950 | 27850 | 780 |
| 259 | 20240102 | 150600 | 12233669200 | 27900 | 27950 | 27950 | 27900 | 891 |
| 260 | 20240102 | 150500 | 12208785300 | 28000 | 28100 | 28100 | 28000 | 764 |
| 261 | 20240102 | 150400 | 12187392900 | 28000 | 28100 | 28100 | 28000 | 437 |
| 262 | 20240102 | 150300 | 12175150400 | 28100 | 28000 | 28100 | 27950 | 464 |
| 263 | 20240102 | 150200 | 12162169350 | 28000 | 28000 | 28000 | 27950 | 747 |
| 264 | 20240102 | 150100 | 12141284200 | 28000 | 27950 | 28000 | 27950 | 394 |
| 265 | 20240102 | 150000 | 12130269200 | 27950 | 28000 | 28100 | 27900 | 677 |
| 266 | 20240102 | 145900 | 12111333300 | 28100 | 28150 | 28150 | 28100 | 193 |
| 267 | 20240102 | 145800 | 12105907650 | 28000 | 28050 | 28200 | 28000 | 3351 |
| 268 | 20240102 | 145700 | 12011701050 | 28000 | 28000 | 28050 | 28000 | 353 |
| 269 | 20240102 | 145600 | 12001816600 | 28000 | 28000 | 28000 | 28000 | 676 |
| 270 | 20240102 | 145500 | 11982888600 | 28000 | 28100 | 28100 | 28000 | 964 |
| 271 | 20240102 | 145400 | 11955867000 | 28100 | 28050 | 28100 | 28000 | 482 |
| 272 | 20240102 | 145300 | 11942344300 | 28000 | 28050 | 28050 | 28000 | 295 |
| 273 | 20240102 | 145200 | 11934077900 | 28000 | 28050 | 28050 | 28000 | 2644 |
| 274 | 20240102 | 145100 | 11860009400 | 28050 | 28100 | 28100 | 28050 | 825 |
| 275 | 20240102 | 145000 | 11836868050 | 28100 | 28100 | 28100 | 28100 | 484 |
| 276 | 20240102 | 144900 | 11823267650 | 28100 | 28100 | 28100 | 28100 | 233 |
| 277 | 20240102 | 144800 | 11816720350 | 28100 | 28100 | 28200 | 28100 | 2133 |
| 278 | 20240102 | 144700 | 11756582900 | 28100 | 28150 | 28150 | 28100 | 2213 |
| 279 | 20240102 | 144600 | 11694365450 | 28150 | 28200 | 28200 | 28150 | 62 |
| 280 | 20240102 | 144500 | 11692619650 | 28200 | 28200 | 28200 | 28150 | 1260 |
| 281 | 20240102 | 144400 | 11657121250 | 28200 | 28250 | 28250 | 28200 | 123 |
| 282 | 20240102 | 144300 | 11653648050 | 28250 | 28200 | 28250 | 28200 | 437 |
| 283 | 20240102 | 144200 | 11641317650 | 28200 | 28250 | 28250 | 28200 | 184 |
| 284 | 20240102 | 144100 | 11636128250 | 28250 | 28250 | 28250 | 28200 | 1330 |
| 285 | 20240102 | 144000 | 11598595800 | 28250 | 28250 | 28300 | 28200 | 3244 |
| 286 | 20240102 | 143900 | 11507000000 | 28250 | 28250 | 28250 | 28200 | 162 |
| 287 | 20240102 | 143800 | 11502423550 | 28250 | 28250 | 28250 | 28200 | 466 |
| 288 | 20240102 | 143700 | 11489261950 | 28250 | 28150 | 28250 | 28150 | 1445 |
| 289 | 20240102 | 143600 | 11448524800 | 28150 | 28200 | 28200 | 28150 | 1227 |
| 290 | 20240102 | 143500 | 11413967700 | 28200 | 28150 | 28200 | 28150 | 357 |
| 291 | 20240102 | 143400 | 11403905550 | 28200 | 28200 | 28250 | 28150 | 822 |
| 292 | 20240102 | 143300 | 11380723750 | 28200 | 28200 | 28200 | 28150 | 357 |
| 293 | 20240102 | 143200 | 11370656650 | 28150 | 28200 | 28200 | 28100 | 723 |
| 294 | 20240102 | 143100 | 11350298850 | 28200 | 28250 | 28300 | 28200 | 619 |
| 295 | 20240102 | 143000 | 11332807550 | 28250 | 28250 | 28300 | 28200 | 1573 |
| 296 | 20240102 | 142900 | 11288309500 | 28250 | 28200 | 28300 | 28200 | 2769 |
| 297 | 20240102 | 142800 | 11210015800 | 28200 | 28150 | 28200 | 28150 | 454 |
| 298 | 20240102 | 142700 | 11197224250 | 28150 | 28150 | 28300 | 28050 | 2044 |
| 299 | 20240102 | 142600 | 11139627800 | 28150 | 28100 | 28150 | 28100 | 923 |
| 300 | 20240102 | 142500 | 11113681300 | 28050 | 27950 | 28050 | 27950 | 279 |
| 301 | 20240102 | 142400 | 11105867600 | 27950 | 27950 | 27950 | 27950 | 6 |
| 302 | 20240102 | 142300 | 11105699900 | 27950 | 27950 | 28000 | 27950 | 936 |
| 303 | 20240102 | 142200 | 11079530200 | 28000 | 27950 | 28000 | 27950 | 81 |
| 304 | 20240102 | 142100 | 11077265750 | 28000 | 28000 | 28100 | 28000 | 488 |
| 305 | 20240102 | 142000 | 11063601650 | 28100 | 28050 | 28100 | 28000 | 2652 |
| 306 | 20240102 | 141900 | 10989287350 | 28050 | 28000 | 28150 | 28000 | 151 |
| 307 | 20240102 | 141800 | 10985051150 | 28000 | 28050 | 28150 | 28000 | 1362 |
| 308 | 20240102 | 141700 | 10946798850 | 28100 | 28100 | 28100 | 28050 | 700 |
| 309 | 20240102 | 141600 | 10927148400 | 28100 | 28100 | 28100 | 28100 | 262 |
| 310 | 20240102 | 141500 | 10919786200 | 28150 | 28200 | 28200 | 28150 | 2113 |
| 311 | 20240102 | 141400 | 10860274850 | 28200 | 28200 | 28300 | 28150 | 3353 |
| 312 | 20240102 | 141300 | 10765628500 | 28150 | 28150 | 28150 | 28000 | 3522 |
| 313 | 20240102 | 141200 | 10666696300 | 28150 | 28150 | 28150 | 28100 | 761 |
| 314 | 20240102 | 141100 | 10645276750 | 28150 | 28100 | 28150 | 28050 | 2157 |
| 315 | 20240102 | 141000 | 10584650000 | 28050 | 28050 | 28100 | 28050 | 964 |
| 316 | 20240102 | 140900 | 10557609450 | 28050 | 28150 | 28200 | 28050 | 378 |
| 317 | 20240102 | 140800 | 10546977250 | 28050 | 28050 | 28200 | 27950 | 4367 |
| 318 | 20240102 | 140700 | 10424449750 | 28050 | 28000 | 28100 | 27950 | 3658 |
| 319 | 20240102 | 140600 | 10321844850 | 28000 | 27850 | 28000 | 27850 | 4218 |
| 320 | 20240102 | 140500 | 10204011500 | 27850 | 27800 | 27900 | 27750 | 601 |
| 321 | 20240102 | 140400 | 10187279150 | 27800 | 27750 | 27800 | 27750 | 681 |
| 322 | 20240102 | 140300 | 10168352850 | 27750 | 27700 | 27750 | 27700 | 1695 |
| 323 | 20240102 | 140200 | 10121349500 | 27750 | 27750 | 27750 | 27750 | 67 |
| 324 | 20240102 | 140100 | 10119490250 | 27700 | 27750 | 27750 | 27700 | 227 |
| 325 | 20240102 | 140000 | 10113191300 | 27750 | 27800 | 27800 | 27750 | 225 |
| 326 | 20240102 | 135900 | 10106944700 | 27750 | 27800 | 27850 | 27750 | 418 |
| 327 | 20240102 | 135800 | 10095338000 | 27750 | 27800 | 27850 | 27750 | 803 |
| 328 | 20240102 | 135700 | 10073035450 | 27750 | 27750 | 27750 | 27700 | 1012 |
| 329 | 20240102 | 135600 | 10044991250 | 27750 | 27700 | 27750 | 27700 | 850 |
| 330 | 20240102 | 135500 | 10021438900 | 27750 | 27750 | 27750 | 27700 | 223 |
| 331 | 20240102 | 135400 | 10015251050 | 27700 | 27700 | 27750 | 27700 | 1296 |
| 332 | 20240102 | 135300 | 9979312250 | 27650 | 27750 | 27750 | 27650 | 253 |
| 333 | 20240102 | 135200 | 9972302800 | 27650 | 27650 | 27750 | 27650 | 499 |
| 334 | 20240102 | 135100 | 9958500750 | 27650 | 27700 | 27750 | 27650 | 557 |
| 335 | 20240102 | 135000 | 9943068900 | 27850 | 27700 | 27850 | 27700 | 1812 |
| 336 | 20240102 | 134900 | 9892713550 | 27700 | 27650 | 27700 | 27650 | 375 |
| 337 | 20240102 | 134800 | 9882326750 | 27600 | 27650 | 27700 | 27600 | 425 |
| 338 | 20240102 | 134700 | 9870590050 | 27600 | 27650 | 27650 | 27600 | 1605 |
| 339 | 20240102 | 134600 | 9826262750 | 27650 | 27600 | 27650 | 27600 | 755 |
| 340 | 20240102 | 134500 | 9805402950 | 27600 | 27600 | 27600 | 27600 | 303 |
| 341 | 20240102 | 134400 | 9797040150 | 27550 | 27550 | 27600 | 27550 | 272 |
| 342 | 20240102 | 134300 | 9789546200 | 27550 | 27550 | 27600 | 27550 | 552 |
| 343 | 20240102 | 134200 | 9774337800 | 27550 | 27600 | 27600 | 27550 | 114 |
| 344 | 20240102 | 134100 | 9771194600 | 27600 | 27600 | 27600 | 27600 | 299 |
| 345 | 20240102 | 134000 | 9762942200 | 27600 | 27600 | 27600 | 27600 | 1011 |
| 346 | 20240102 | 133900 | 9735038600 | 27550 | 27600 | 27600 | 27550 | 418 |
| 347 | 20240102 | 133800 | 9723502700 | 27600 | 27650 | 27650 | 27600 | 665 |
| 348 | 20240102 | 133700 | 9705148250 | 27650 | 27650 | 27650 | 27550 | 244 |
| 349 | 20240102 | 133600 | 9698419600 | 27650 | 27550 | 27650 | 27550 | 302 |
| 350 | 20240102 | 133500 | 9690094750 | 27600 | 27550 | 27600 | 27550 | 1076 |
| 351 | 20240102 | 133400 | 9660431800 | 27550 | 27550 | 27550 | 27550 | 85 |
| 352 | 20240102 | 133300 | 9658090050 | 27550 | 27600 | 27600 | 27550 | 532 |
| 353 | 20240102 | 133200 | 9643414350 | 27600 | 27700 | 27700 | 27600 | 49 |
| 354 | 20240102 | 133100 | 9642057150 | 27600 | 27600 | 27650 | 27550 | 4684 |
| 355 | 20240102 | 133000 | 9512804600 | 27600 | 27700 | 27700 | 27600 | 298 |
| 356 | 20240102 | 132900 | 9504565650 | 27700 | 27600 | 27700 | 27600 | 1531 |
| 357 | 20240102 | 132800 | 9462203250 | 27600 | 27600 | 27600 | 27550 | 2109 |
| 358 | 20240102 | 132700 | 9403997800 | 27600 | 27600 | 27600 | 27500 | 121 |
| 359 | 20240102 | 132600 | 9400659200 | 27600 | 27600 | 27600 | 27500 | 359 |
| 360 | 20240102 | 132500 | 9390751600 | 27500 | 27450 | 27550 | 27400 | 1950 |
| 361 | 20240102 | 132400 | 9337144300 | 27500 | 27500 | 27500 | 27450 | 107 |
| 362 | 20240102 | 132300 | 9334204550 | 27400 | 27500 | 27500 | 27400 | 1608 |
| 363 | 20240102 | 132200 | 9290079150 | 27500 | 27500 | 27500 | 27450 | 817 |
| 364 | 20240102 | 132100 | 9267643200 | 27500 | 27500 | 27500 | 27500 | 465 |
| 365 | 20240102 | 132000 | 9254855700 | 27500 | 27550 | 27550 | 27500 | 318 |
| 366 | 20240102 | 131900 | 9246104650 | 27550 | 27500 | 27550 | 27500 | 383 |
| 367 | 20240102 | 131800 | 9235566900 | 27500 | 27500 | 27550 | 27500 | 677 |
| 368 | 20240102 | 131700 | 9216943650 | 27500 | 27500 | 27550 | 27500 | 178 |
| 369 | 20240102 | 131600 | 9212048600 | 27500 | 27500 | 27500 | 27500 | 0 |
| 370 | 20240102 | 131500 | 9212048600 | 27500 | 27500 | 27500 | 27450 | 2238 |
| 371 | 20240102 | 131400 | 9150560950 | 27500 | 27500 | 27500 | 27500 | 41 |
| 372 | 20240102 | 131300 | 9149433450 | 27500 | 27500 | 27500 | 27500 | 71 |
| 373 | 20240102 | 131200 | 9147480950 | 27500 | 27600 | 27600 | 27500 | 530 |
| 374 | 20240102 | 131100 | 9132896550 | 27500 | 27550 | 27550 | 27500 | 321 |
| 375 | 20240102 | 131000 | 9124068900 | 27550 | 27600 | 27600 | 27550 | 436 |
| 376 | 20240102 | 130900 | 9112048650 | 27600 | 27550 | 27600 | 27500 | 978 |
| 377 | 20240102 | 130800 | 9085106000 | 27550 | 27500 | 27550 | 27500 | 670 |
| 378 | 20240102 | 130700 | 9066677200 | 27550 | 27500 | 27550 | 27500 | 224 |
| 379 | 20240102 | 130600 | 9060516750 | 27500 | 27450 | 27500 | 27450 | 847 |
| 380 | 20240102 | 130500 | 9037246700 | 27450 | 27450 | 27500 | 27450 | 904 |
| 381 | 20240102 | 130400 | 9012422650 | 27450 | 27500 | 27500 | 27450 | 859 |
| 382 | 20240102 | 130300 | 8988833300 | 27500 | 27500 | 27500 | 27450 | 1143 |
| 383 | 20240102 | 130200 | 8957422300 | 27500 | 27500 | 27500 | 27500 | 106 |
| 384 | 20240102 | 130100 | 8954507300 | 27500 | 27550 | 27550 | 27500 | 1535 |
| 385 | 20240102 | 130000 | 8912290700 | 27550 | 27550 | 27550 | 27500 | 538 |
| 386 | 20240102 | 125900 | 8897484600 | 27550 | 27500 | 27550 | 27500 | 564 |
| 387 | 20240102 | 125800 | 8881974100 | 27450 | 27550 | 27550 | 27450 | 1327 |
| 388 | 20240102 | 125700 | 8845534300 | 27500 | 27550 | 27550 | 27500 | 477 |
| 389 | 20240102 | 125600 | 8832407600 | 27500 | 27500 | 27550 | 27450 | 823 |
| 390 | 20240102 | 125500 | 8809795500 | 27450 | 27500 | 27500 | 27450 | 1279 |
| 391 | 20240102 | 125400 | 8774636950 | 27550 | 27550 | 27550 | 27500 | 661 |
| 392 | 20240102 | 125300 | 8756453750 | 27500 | 27500 | 27550 | 27500 | 294 |
| 393 | 20240102 | 125200 | 8748363750 | 27500 | 27550 | 27550 | 27500 | 287 |
| 394 | 20240102 | 125100 | 8740470900 | 27550 | 27550 | 27550 | 27500 | 517 |
| 395 | 20240102 | 125000 | 8726233000 | 27550 | 27550 | 27550 | 27550 | 403 |
| 396 | 20240102 | 124900 | 8715130350 | 27550 | 27600 | 27600 | 27550 | 813 |
| 397 | 20240102 | 124800 | 8692730200 | 27600 | 27600 | 27600 | 27600 | 2 |
| 398 | 20240102 | 124700 | 8692675000 | 27550 | 27500 | 27550 | 27500 | 621 |
| 399 | 20240102 | 124600 | 8675574500 | 27500 | 27550 | 27600 | 27500 | 163 |
| 400 | 20240102 | 124500 | 8671079400 | 27550 | 27550 | 27550 | 27500 | 483 |
| 401 | 20240102 | 124400 | 8657773550 | 27550 | 27550 | 27550 | 27550 | 326 |
| 402 | 20240102 | 124300 | 8648792250 | 27500 | 27600 | 27600 | 27500 | 1030 |
| 403 | 20240102 | 124200 | 8620434150 | 27550 | 27550 | 27600 | 27550 | 391 |
| 404 | 20240102 | 124100 | 8609657350 | 27550 | 27550 | 27550 | 27550 | 675 |
| 405 | 20240102 | 124000 | 8591061100 | 27600 | 27650 | 27650 | 27600 | 572 |
| 406 | 20240102 | 123900 | 8575273850 | 27650 | 27600 | 27650 | 27600 | 129 |
| 407 | 20240102 | 123800 | 8571710950 | 27600 | 27650 | 27650 | 27600 | 620 |
| 408 | 20240102 | 123700 | 8554571300 | 27650 | 27650 | 27650 | 27600 | 547 |
| 409 | 20240102 | 123600 | 8539470900 | 27600 | 27600 | 27600 | 27550 | 449 |
| 410 | 20240102 | 123500 | 8527083450 | 27550 | 27500 | 27600 | 27500 | 1322 |
| 411 | 20240102 | 123400 | 8490664850 | 27500 | 27550 | 27600 | 27500 | 306 |
| 412 | 20240102 | 123300 | 8482248700 | 27500 | 27500 | 27600 | 27450 | 1290 |
| 413 | 20240102 | 123200 | 8446808450 | 27450 | 27500 | 27500 | 27450 | 794 |
| 414 | 20240102 | 123100 | 8424973500 | 27500 | 27550 | 27550 | 27500 | 523 |
| 415 | 20240102 | 123000 | 8410585050 | 27550 | 27500 | 27550 | 27500 | 368 |
| 416 | 20240102 | 122900 | 8400463050 | 27550 | 27500 | 27550 | 27450 | 910 |
| 417 | 20240102 | 122800 | 8375445050 | 27450 | 27550 | 27550 | 27450 | 1402 |
| 418 | 20240102 | 122700 | 8336895200 | 27550 | 27600 | 27600 | 27500 | 1072 |
| 419 | 20240102 | 122600 | 8307396600 | 27600 | 27650 | 27650 | 27600 | 816 |
| 420 | 20240102 | 122500 | 8284873950 | 27600 | 27650 | 27650 | 27600 | 146 |
| 421 | 20240102 | 122400 | 8280841350 | 27650 | 27700 | 27700 | 27600 | 1317 |
| 422 | 20240102 | 122300 | 8244417000 | 27650 | 27650 | 27700 | 27650 | 1127 |
| 423 | 20240102 | 122200 | 8213237400 | 27650 | 27600 | 27650 | 27600 | 107 |
| 424 | 20240102 | 122100 | 8210280350 | 27600 | 27550 | 27650 | 27550 | 5062 |
| 425 | 20240102 | 122000 | 8070819200 | 27550 | 27500 | 27600 | 27450 | 1269 |
| 426 | 20240102 | 121900 | 8035877650 | 27500 | 27500 | 27600 | 27450 | 1878 |
| 427 | 20240102 | 121800 | 7984232650 | 27500 | 27500 | 27600 | 27450 | 871 |
| 428 | 20240102 | 121700 | 7960283900 | 27450 | 27500 | 27550 | 27450 | 1040 |
| 429 | 20240102 | 121600 | 7931683500 | 27550 | 27500 | 27550 | 27450 | 2183 |
| 430 | 20240102 | 121500 | 7871681550 | 27500 | 27550 | 27550 | 27450 | 1505 |
| 431 | 20240102 | 121400 | 7830314700 | 27500 | 27450 | 27650 | 27450 | 4742 |
| 432 | 20240102 | 121300 | 7699659250 | 27450 | 27450 | 27500 | 27400 | 1889 |
| 433 | 20240102 | 121200 | 7647803450 | 27500 | 27350 | 27500 | 27350 | 5742 |
| 434 | 20240102 | 121100 | 7490381400 | 27350 | 27550 | 27600 | 27350 | 15594 |
| 435 | 20240102 | 121000 | 7061701900 | 27550 | 27600 | 27600 | 27550 | 5168 |
| 436 | 20240102 | 120900 | 6919194900 | 27600 | 27650 | 27650 | 27600 | 1917 |
| 437 | 20240102 | 120800 | 6866192350 | 27650 | 27700 | 27700 | 27650 | 191 |
| 438 | 20240102 | 120700 | 6860907150 | 27700 | 27700 | 27750 | 27650 | 1080 |
| 439 | 20240102 | 120600 | 6830993550 | 27700 | 27700 | 27750 | 27700 | 175 |
| 440 | 20240102 | 120500 | 6826145850 | 27700 | 27700 | 27750 | 27700 | 990 |
| 441 | 20240102 | 120400 | 6798722300 | 27700 | 27700 | 27800 | 27700 | 340 |
| 442 | 20240102 | 120300 | 6789303250 | 27750 | 27750 | 27750 | 27750 | 1235 |
| 443 | 20240102 | 120200 | 6755032000 | 27750 | 27750 | 27800 | 27750 | 1673 |
| 444 | 20240102 | 120100 | 6708604800 | 27800 | 27800 | 27800 | 27750 | 391 |
| 445 | 20240102 | 120000 | 6697735650 | 27800 | 27800 | 27800 | 27750 | 38 |
| 446 | 20240102 | 115900 | 6696679300 | 27750 | 27800 | 27800 | 27750 | 1075 |
| 447 | 20240102 | 115800 | 6666800000 | 27800 | 27800 | 27800 | 27800 | 595 |
| 448 | 20240102 | 115700 | 6650259000 | 27850 | 27850 | 27850 | 27850 | 320 |
| 449 | 20240102 | 115600 | 6641347000 | 27900 | 27850 | 27900 | 27850 | 239 |
| 450 | 20240102 | 115500 | 6634689950 | 27850 | 27900 | 27900 | 27850 | 117 |
| 451 | 20240102 | 115400 | 6631431250 | 27850 | 27850 | 27850 | 27850 | 114 |
| 452 | 20240102 | 115300 | 6628256350 | 27850 | 28000 | 28000 | 27800 | 1518 |
| 453 | 20240102 | 115200 | 6585986850 | 28000 | 27800 | 28050 | 27800 | 1153 |
| 454 | 20240102 | 115100 | 6553791400 | 27800 | 27800 | 27800 | 27750 | 274 |
| 455 | 20240102 | 115000 | 6546174250 | 27800 | 27800 | 27850 | 27750 | 102 |
| 456 | 20240102 | 114900 | 6543336050 | 27750 | 27800 | 27800 | 27750 | 570 |
| 457 | 20240102 | 114800 | 6527498300 | 27750 | 27800 | 27800 | 27750 | 1362 |
| 458 | 20240102 | 114700 | 6489646550 | 27800 | 27850 | 27850 | 27800 | 132 |
| 459 | 20240102 | 114600 | 6485970900 | 27800 | 27850 | 27900 | 27800 | 518 |
| 460 | 20240102 | 114500 | 6471568750 | 27850 | 27850 | 27850 | 27850 | 370 |
| 461 | 20240102 | 114400 | 6461264250 | 27850 | 27900 | 27900 | 27850 | 645 |
| 462 | 20240102 | 114300 | 6443298950 | 27850 | 27900 | 27900 | 27850 | 52 |
| 463 | 20240102 | 114200 | 6441848600 | 27950 | 27950 | 27950 | 27850 | 243 |
| 464 | 20240102 | 114100 | 6435062800 | 27800 | 27850 | 27850 | 27800 | 6 |
| 465 | 20240102 | 114000 | 6434895750 | 27800 | 27800 | 27850 | 27800 | 46 |
| 466 | 20240102 | 113900 | 6433616800 | 27750 | 27900 | 27950 | 27750 | 3444 |
| 467 | 20240102 | 113800 | 6337735900 | 27850 | 27900 | 28000 | 27850 | 159 |
| 468 | 20240102 | 113700 | 6333305500 | 27850 | 27900 | 27900 | 27850 | 105 |
| 469 | 20240102 | 113600 | 6330376400 | 27850 | 27850 | 27850 | 27850 | 111 |
| 470 | 20240102 | 113500 | 6327285050 | 27850 | 27950 | 27950 | 27850 | 329 |
| 471 | 20240102 | 113400 | 6318107800 | 27950 | 27950 | 28000 | 27950 | 742 |
| 472 | 20240102 | 113300 | 6297363300 | 27950 | 28000 | 28000 | 27950 | 71 |
| 473 | 20240102 | 113200 | 6295376500 | 28000 | 27900 | 28000 | 27850 | 844 |
| 474 | 20240102 | 113100 | 6271788700 | 27950 | 28000 | 28000 | 27900 | 761 |
| 475 | 20240102 | 113000 | 6250543150 | 27950 | 28000 | 28000 | 27950 | 1253 |
| 476 | 20240102 | 112900 | 6215492400 | 28050 | 28000 | 28100 | 28000 | 816 |
| 477 | 20240102 | 112800 | 6192636800 | 28000 | 27950 | 28050 | 27950 | 285 |
| 478 | 20240102 | 112700 | 6184657550 | 27900 | 27900 | 27900 | 27850 | 389 |
| 479 | 20240102 | 112600 | 6173804550 | 27900 | 27900 | 28000 | 27850 | 577 |
| 480 | 20240102 | 112500 | 6157697300 | 28000 | 27900 | 28000 | 27850 | 131 |
| 481 | 20240102 | 112400 | 6154043300 | 28000 | 27800 | 28000 | 27800 | 212 |
| 482 | 20240102 | 112300 | 6148118800 | 27800 | 27800 | 27800 | 27750 | 1096 |
| 483 | 20240102 | 112200 | 6117650750 | 27800 | 27950 | 27950 | 27750 | 3122 |
| 484 | 20240102 | 112100 | 6030754750 | 27950 | 28000 | 28000 | 27950 | 1177 |
| 485 | 20240102 | 112000 | 5997799150 | 27900 | 27900 | 27950 | 27800 | 766 |
| 486 | 20240102 | 111900 | 5976394850 | 27950 | 27800 | 27950 | 27800 | 1716 |
| 487 | 20240102 | 111800 | 5928607350 | 27850 | 27900 | 27900 | 27800 | 851 |
| 488 | 20240102 | 111700 | 5904911450 | 27900 | 27900 | 27950 | 27900 | 899 |
| 489 | 20240102 | 111600 | 5879829100 | 27900 | 27900 | 27950 | 27900 | 743 |
| 490 | 20240102 | 111500 | 5859095850 | 27950 | 27850 | 27950 | 27850 | 698 |
| 491 | 20240102 | 111400 | 5839588550 | 27850 | 27950 | 27950 | 27850 | 917 |
| 492 | 20240102 | 111300 | 5814000700 | 27950 | 28150 | 28150 | 27950 | 1650 |
| 493 | 20240102 | 111200 | 5767798150 | 28100 | 27900 | 28150 | 27850 | 1907 |
| 494 | 20240102 | 111100 | 5714313200 | 27900 | 27850 | 27900 | 27850 | 184 |
| 495 | 20240102 | 111000 | 5709181850 | 27850 | 27900 | 27900 | 27850 | 211 |
| 496 | 20240102 | 110900 | 5703300100 | 27750 | 27750 | 27850 | 27700 | 1345 |
| 497 | 20240102 | 110800 | 5665941000 | 27800 | 27800 | 27800 | 27750 | 738 |
| 498 | 20240102 | 110700 | 5645439050 | 27750 | 27800 | 27850 | 27750 | 1045 |
| 499 | 20240102 | 110600 | 5616423950 | 27800 | 27800 | 27800 | 27700 | 1391 |
| 500 | 20240102 | 110500 | 5577756050 | 27800 | 27800 | 27800 | 27750 | 178 |
| 501 | 20240102 | 110400 | 5572808400 | 27750 | 27800 | 27800 | 27700 | 867 |
| 502 | 20240102 | 110300 | 5548788400 | 27700 | 27750 | 27800 | 27700 | 753 |
| 503 | 20240102 | 110200 | 5527916550 | 27750 | 27750 | 27750 | 27700 | 183 |
| 504 | 20240102 | 110100 | 5522841300 | 27750 | 27650 | 27800 | 27650 | 5183 |
| 505 | 20240102 | 110000 | 5379019150 | 27600 | 27600 | 27700 | 27600 | 1010 |
| 506 | 20240102 | 105900 | 5351143050 | 27600 | 27750 | 27750 | 27600 | 3015 |
| 507 | 20240102 | 105800 | 5267819600 | 27750 | 27800 | 27800 | 27550 | 6138 |
| 508 | 20240102 | 105700 | 5098101900 | 27800 | 27750 | 27800 | 27700 | 386 |
| 509 | 20240102 | 105600 | 5087389500 | 27750 | 27750 | 27850 | 27700 | 806 |
| 510 | 20240102 | 105500 | 5065032650 | 27700 | 27750 | 27850 | 27700 | 4882 |
| 511 | 20240102 | 105400 | 4929149400 | 27650 | 27600 | 27700 | 27600 | 2047 |
| 512 | 20240102 | 105300 | 4872573900 | 27600 | 27850 | 27850 | 27600 | 8103 |
| 513 | 20240102 | 105200 | 4647929250 | 27850 | 27850 | 27850 | 27750 | 738 |
| 514 | 20240102 | 105100 | 4627413000 | 27800 | 27900 | 27900 | 27800 | 3276 |
| 515 | 20240102 | 105000 | 4536256850 | 27900 | 28000 | 28050 | 27900 | 1575 |
| 516 | 20240102 | 104900 | 4492225300 | 27950 | 28000 | 28000 | 27950 | 109 |
| 517 | 20240102 | 104800 | 4489173450 | 28000 | 28000 | 28100 | 27950 | 583 |
| 518 | 20240102 | 104700 | 4472851500 | 28000 | 27850 | 28050 | 27850 | 907 |
| 519 | 20240102 | 104600 | 4447531600 | 27850 | 28000 | 28000 | 27850 | 1338 |
| 520 | 20240102 | 104500 | 4410189700 | 28000 | 28000 | 28000 | 27950 | 336 |
| 521 | 20240102 | 104400 | 4400786100 | 28000 | 28000 | 28100 | 27900 | 141 |
| 522 | 20240102 | 104300 | 4396836450 | 28000 | 28050 | 28100 | 27900 | 1484 |
| 523 | 20240102 | 104200 | 4355334150 | 28050 | 28150 | 28150 | 28050 | 1728 |
| 524 | 20240102 | 104100 | 4306736900 | 28150 | 28250 | 28250 | 28150 | 1577 |
| 525 | 20240102 | 104000 | 4262258900 | 28250 | 28400 | 28400 | 28250 | 577 |
| 526 | 20240102 | 103900 | 4245957100 | 28300 | 28250 | 28300 | 28250 | 381 |
| 527 | 20240102 | 103800 | 4235179800 | 28250 | 28300 | 28300 | 28250 | 635 |
| 528 | 20240102 | 103700 | 4217235300 | 28250 | 28250 | 28300 | 28250 | 78 |
| 529 | 20240102 | 103600 | 4215029050 | 28300 | 28300 | 28400 | 28300 | 2332 |
| 530 | 20240102 | 103500 | 4148994850 | 28350 | 28350 | 28400 | 28300 | 1166 |
| 531 | 20240102 | 103400 | 4115938650 | 28300 | 28400 | 28400 | 28250 | 1276 |
| 532 | 20240102 | 103300 | 4079808650 | 28350 | 28600 | 28600 | 28350 | 3422 |
| 533 | 20240102 | 103200 | 3982455450 | 28600 | 28650 | 28700 | 28550 | 1617 |
| 534 | 20240102 | 103100 | 3936156500 | 28650 | 28500 | 28750 | 28500 | 6949 |
| 535 | 20240102 | 103000 | 3737297550 | 28500 | 28400 | 28550 | 28400 | 3906 |
| 536 | 20240102 | 102900 | 3625929100 | 28350 | 28400 | 28400 | 28300 | 966 |
| 537 | 20240102 | 102800 | 3598507300 | 28400 | 28400 | 28400 | 28300 | 464 |
| 538 | 20240102 | 102700 | 3585357900 | 28450 | 28300 | 28450 | 28200 | 1408 |
| 539 | 20240102 | 102600 | 3545481800 | 28300 | 28200 | 28300 | 28200 | 694 |
| 540 | 20240102 | 102500 | 3525890600 | 28200 | 28400 | 28400 | 28200 | 485 |
| 541 | 20240102 | 102400 | 3512158850 | 28400 | 28350 | 28400 | 28300 | 5231 |
| 542 | 20240102 | 102300 | 3363656300 | 28350 | 28250 | 28350 | 28150 | 897 |
| 543 | 20240102 | 102200 | 3338319550 | 28250 | 28250 | 28300 | 28150 | 4632 |
| 544 | 20240102 | 102100 | 3207531300 | 28150 | 28100 | 28250 | 28000 | 3561 |
| 545 | 20240102 | 102000 | 3107479550 | 28100 | 27850 | 28100 | 27850 | 2290 |
| 546 | 20240102 | 101900 | 3043469700 | 27900 | 27900 | 27950 | 27800 | 2625 |
| 547 | 20240102 | 101800 | 2970389950 | 27900 | 28000 | 28000 | 27800 | 3509 |
| 548 | 20240102 | 101700 | 2872681600 | 27900 | 28000 | 28000 | 27900 | 2442 |
| 549 | 20240102 | 101600 | 2804471650 | 28000 | 28050 | 28200 | 28000 | 1198 |
| 550 | 20240102 | 101500 | 2770893300 | 28150 | 28050 | 28200 | 28050 | 1045 |
| 551 | 20240102 | 101400 | 2741540950 | 28000 | 28050 | 28050 | 28000 | 1095 |
| 552 | 20240102 | 101300 | 2710858450 | 28200 | 28250 | 28250 | 28050 | 2595 |
| 553 | 20240102 | 101200 | 2637926550 | 28250 | 28150 | 28300 | 28050 | 2526 |
| 554 | 20240102 | 101100 | 2566893800 | 28300 | 28300 | 28400 | 28100 | 6169 |
| 555 | 20240102 | 101000 | 2392393900 | 28250 | 28150 | 28250 | 28150 | 1726 |
| 556 | 20240102 | 100900 | 2343682800 | 28150 | 28350 | 28400 | 28150 | 4738 |
| 557 | 20240102 | 100800 | 2209818050 | 28400 | 28300 | 28500 | 28300 | 5936 |
| 558 | 20240102 | 100700 | 2041418400 | 28450 | 28200 | 28550 | 28100 | 8103 |
| 559 | 20240102 | 100600 | 1811480950 | 28200 | 28150 | 28350 | 28000 | 11914 |
| 560 | 20240102 | 100500 | 1476411550 | 28150 | 28050 | 28200 | 28050 | 857 |
| 561 | 20240102 | 100400 | 1452307750 | 28050 | 28000 | 28050 | 27850 | 3705 |
| 562 | 20240102 | 100300 | 1348719600 | 27950 | 27750 | 27950 | 27700 | 5709 |
| 563 | 20240102 | 100200 | 1189944550 | 27800 | 28000 | 28050 | 27700 | 10121 |
| 564 | 20240102 | 100100 | 907977550 | 28000 | 28100 | 28250 | 27900 | 5700 |
| 565 | 20240102 | 100000 | 748056300 | 28150 | 28600 | 28600 | 28000 | 26256 |