34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 3 | 20240108 | 192500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240108 | 192400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240108 | 192300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240108 | 192200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240108 | 192100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240108 | 192000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240108 | 191900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240108 | 191800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240108 | 191700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240108 | 191600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240108 | 191500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240108 | 191400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240108 | 191300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240108 | 191200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240108 | 191100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240108 | 191000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240108 | 190900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240108 | 190800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240108 | 190700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240108 | 190600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240108 | 190500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240108 | 190400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240108 | 190300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240108 | 190200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240108 | 190100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240108 | 190000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240108 | 185900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240108 | 185800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240108 | 185700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240108 | 185600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 33 | 20240108 | 185500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240108 | 185400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240108 | 185300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240108 | 185200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240108 | 185100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240108 | 185000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240108 | 184900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240108 | 184800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240108 | 184700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240108 | 184600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240108 | 184500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240108 | 184400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240108 | 184300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240108 | 184200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240108 | 184100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240108 | 184000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240108 | 183900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240108 | 183800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240108 | 183700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240108 | 183600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240108 | 183500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240108 | 183400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240108 | 183300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240108 | 183200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240108 | 183100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240108 | 183000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240108 | 182900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240108 | 182800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240108 | 182700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240108 | 182600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 63 | 20240108 | 182500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240108 | 182400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240108 | 182300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240108 | 182200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240108 | 182100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240108 | 182000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240108 | 181900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240108 | 181800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240108 | 181700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240108 | 181600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240108 | 181500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240108 | 181400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240108 | 181300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240108 | 181200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240108 | 181100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240108 | 181000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240108 | 180900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240108 | 180800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240108 | 180700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240108 | 180600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240108 | 180500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240108 | 180400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240108 | 180300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240108 | 180200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240108 | 180100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240108 | 180000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240108 | 175900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240108 | 175800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240108 | 175700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240108 | 175600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 93 | 20240108 | 175500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240108 | 175400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240108 | 175300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240108 | 175200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240108 | 175100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240108 | 175000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240108 | 174900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240108 | 174800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240108 | 174700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240108 | 174600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240108 | 174500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240108 | 174400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240108 | 174300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240108 | 174200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240108 | 174100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240108 | 174000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240108 | 173900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240108 | 173800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240108 | 173700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240108 | 173600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240108 | 173500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240108 | 173400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240108 | 173300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240108 | 173200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240108 | 173100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240108 | 173000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240108 | 172900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240108 | 172800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240108 | 172700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240108 | 172600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 123 | 20240108 | 172500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240108 | 172400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240108 | 172300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240108 | 172200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240108 | 172100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240108 | 172000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240108 | 171900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240108 | 171800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240108 | 171700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240108 | 171600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240108 | 171500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240108 | 171400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240108 | 171300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240108 | 171200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240108 | 171100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240108 | 171000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240108 | 170900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240108 | 170800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240108 | 170700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240108 | 170600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240108 | 170500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240108 | 170400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240108 | 170300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240108 | 170200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240108 | 170100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240108 | 170000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240108 | 165900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240108 | 165800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240108 | 165700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240108 | 165600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 153 | 20240108 | 165500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240108 | 165400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240108 | 165300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240108 | 165200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240108 | 165100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240108 | 165000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240108 | 164900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240108 | 164800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240108 | 164700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240108 | 164600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240108 | 164500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240108 | 164400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240108 | 164300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240108 | 164200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240108 | 164100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240108 | 164000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240108 | 163900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240108 | 163800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240108 | 163700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240108 | 163600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240108 | 163500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240108 | 163400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240108 | 163300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240108 | 163200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240108 | 163100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240108 | 163000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240108 | 162900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240108 | 162800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240108 | 162700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240108 | 162600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 183 | 20240108 | 162500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240108 | 162400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240108 | 162300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240108 | 162200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240108 | 162100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240108 | 162000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240108 | 161900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240108 | 161800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240108 | 161700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240108 | 161600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240108 | 161500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240108 | 161400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240108 | 161300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240108 | 161200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240108 | 161100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240108 | 161000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240108 | 160900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240108 | 160800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240108 | 160700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240108 | 160600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240108 | 160500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20240108 | 160400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240108 | 160300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240108 | 160200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240108 | 160100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240108 | 160000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240108 | 155900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240108 | 155800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240108 | 155700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240108 | 155600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 213 | 20240108 | 155500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240108 | 155400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20240108 | 155300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20240108 | 155200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20240108 | 155100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20240108 | 155000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20240108 | 154900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20240108 | 154800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20240108 | 154700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20240108 | 154600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20240108 | 154500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20240108 | 154400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20240108 | 154300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20240108 | 154200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20240108 | 154100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20240108 | 154000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20240108 | 153900 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20240108 | 153800 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240108 | 153700 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240108 | 153600 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20240108 | 153500 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20240108 | 153400 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240108 | 153300 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20240108 | 153200 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20240108 | 153100 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20240108 | 153000 | 56015726050 | 26750 | 26750 | 26750 | 26750 | 21736 |
| 239 | 20240108 | 152900 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20240108 | 152800 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20240108 | 152700 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20240108 | 152600 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 243 | 20240108 | 152500 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240108 | 152400 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240108 | 152300 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240108 | 152200 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20240108 | 152100 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20240108 | 152000 | 55434288050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20240108 | 151900 | 55434288050 | 26650 | 26550 | 26650 | 26500 | 3774 |
| 250 | 20240108 | 151800 | 55334010200 | 26500 | 26600 | 26700 | 26500 | 7522 |
| 251 | 20240108 | 151700 | 55133935500 | 26550 | 26550 | 26600 | 26500 | 5770 |
| 252 | 20240108 | 151600 | 54980739000 | 26600 | 26550 | 26650 | 26550 | 6503 |
| 253 | 20240108 | 151500 | 54807694250 | 26550 | 26600 | 26600 | 26500 | 5007 |
| 254 | 20240108 | 151400 | 54674705600 | 26600 | 26350 | 26650 | 26350 | 16066 |
| 255 | 20240108 | 151300 | 54247779750 | 26400 | 26300 | 26400 | 26250 | 2506 |
| 256 | 20240108 | 151200 | 54181756750 | 26300 | 26250 | 26350 | 26200 | 3329 |
| 257 | 20240108 | 151100 | 54094322650 | 26250 | 26200 | 26400 | 26200 | 2702 |
| 258 | 20240108 | 151000 | 54023292850 | 26200 | 26300 | 26400 | 26200 | 5544 |
| 259 | 20240108 | 150900 | 53877606500 | 26300 | 26400 | 26400 | 26250 | 4845 |
| 260 | 20240108 | 150800 | 53750138600 | 26400 | 26400 | 26450 | 26350 | 2996 |
| 261 | 20240108 | 150700 | 53671086950 | 26450 | 26450 | 26500 | 26400 | 1626 |
| 262 | 20240108 | 150600 | 53628105650 | 26450 | 26400 | 26500 | 26400 | 2699 |
| 263 | 20240108 | 150500 | 53556803150 | 26400 | 26500 | 26500 | 26400 | 2186 |
| 264 | 20240108 | 150400 | 53499033550 | 26500 | 26550 | 26550 | 26450 | 2327 |
| 265 | 20240108 | 150300 | 53437362300 | 26550 | 26450 | 26550 | 26400 | 2614 |
| 266 | 20240108 | 150200 | 53368160350 | 26450 | 26350 | 26450 | 26350 | 2540 |
| 267 | 20240108 | 150100 | 53301121450 | 26350 | 26400 | 26450 | 26350 | 2118 |
| 268 | 20240108 | 150000 | 53245178250 | 26400 | 26400 | 26450 | 26350 | 2797 |
| 269 | 20240108 | 145900 | 53171295050 | 26400 | 26450 | 26450 | 26350 | 8366 |
| 270 | 20240108 | 145800 | 52950401350 | 26450 | 26450 | 26550 | 26450 | 1654 |
| 271 | 20240108 | 145700 | 52906614600 | 26450 | 26500 | 26550 | 26450 | 3819 |
| 272 | 20240108 | 145600 | 52805423300 | 26500 | 26800 | 26800 | 26500 | 9406 |
| 273 | 20240108 | 145500 | 52554637700 | 26800 | 26850 | 26850 | 26700 | 7872 |
| 274 | 20240108 | 145400 | 52343903450 | 26800 | 26800 | 26900 | 26750 | 3029 |
| 275 | 20240108 | 145300 | 52262611350 | 26800 | 26750 | 26800 | 26750 | 2669 |
| 276 | 20240108 | 145200 | 52191118750 | 26800 | 26750 | 26850 | 26750 | 2583 |
| 277 | 20240108 | 145100 | 52121878650 | 26750 | 26800 | 26850 | 26750 | 4310 |
| 278 | 20240108 | 145000 | 52006477800 | 26750 | 26750 | 26800 | 26700 | 4093 |
| 279 | 20240108 | 144900 | 51896974400 | 26750 | 26800 | 26850 | 26750 | 3172 |
| 280 | 20240108 | 144800 | 51812002450 | 26800 | 26750 | 26900 | 26750 | 9869 |
| 281 | 20240108 | 144700 | 51547316350 | 26700 | 26700 | 26700 | 26650 | 3482 |
| 282 | 20240108 | 144600 | 51454387750 | 26700 | 26550 | 26700 | 26550 | 6813 |
| 283 | 20240108 | 144500 | 51272999150 | 26600 | 26650 | 26650 | 26550 | 2619 |
| 284 | 20240108 | 144400 | 51203434500 | 26600 | 26600 | 26650 | 26550 | 3278 |
| 285 | 20240108 | 144300 | 51116240550 | 26600 | 26550 | 26650 | 26500 | 5206 |
| 286 | 20240108 | 144200 | 50977995300 | 26550 | 26400 | 26550 | 26400 | 4399 |
| 287 | 20240108 | 144100 | 50861317800 | 26400 | 26450 | 26500 | 26400 | 4572 |
| 288 | 20240108 | 144000 | 50740465100 | 26450 | 26500 | 26500 | 26400 | 4218 |
| 289 | 20240108 | 143900 | 50628777950 | 26500 | 26550 | 26550 | 26450 | 2263 |
| 290 | 20240108 | 143800 | 50568797600 | 26500 | 26500 | 26700 | 26450 | 11865 |
| 291 | 20240108 | 143700 | 50253139650 | 26500 | 26400 | 26550 | 26350 | 10659 |
| 292 | 20240108 | 143600 | 49970736150 | 26400 | 26200 | 26450 | 26200 | 2987 |
| 293 | 20240108 | 143500 | 49892104400 | 26250 | 26200 | 26250 | 26150 | 1921 |
| 294 | 20240108 | 143400 | 49841751650 | 26200 | 26000 | 26250 | 26000 | 2493 |
| 295 | 20240108 | 143300 | 49776644750 | 26000 | 25900 | 26100 | 25900 | 9131 |
| 296 | 20240108 | 143200 | 49539555300 | 25950 | 26150 | 26200 | 25950 | 13086 |
| 297 | 20240108 | 143100 | 49198927550 | 26150 | 26200 | 26250 | 26150 | 5121 |
| 298 | 20240108 | 143000 | 49064860200 | 26150 | 26300 | 26350 | 26150 | 4311 |
| 299 | 20240108 | 142900 | 48951871750 | 26350 | 26350 | 26350 | 26250 | 4844 |
| 300 | 20240108 | 142800 | 48824438450 | 26400 | 26450 | 26450 | 26350 | 4831 |
| 301 | 20240108 | 142700 | 48696969500 | 26500 | 26250 | 26500 | 26200 | 6114 |
| 302 | 20240108 | 142600 | 48536001250 | 26250 | 26300 | 26300 | 26200 | 4429 |
| 303 | 20240108 | 142500 | 48419738200 | 26300 | 26150 | 26450 | 26150 | 4052 |
| 304 | 20240108 | 142400 | 48313211950 | 26200 | 26050 | 26450 | 26050 | 6597 |
| 305 | 20240108 | 142300 | 48140178400 | 26050 | 26050 | 26150 | 26000 | 8720 |
| 306 | 20240108 | 142200 | 47913054800 | 26050 | 26200 | 26200 | 26050 | 7025 |
| 307 | 20240108 | 142100 | 47729400550 | 26150 | 26200 | 26250 | 26150 | 5250 |
| 308 | 20240108 | 142000 | 47591867650 | 26200 | 26200 | 26250 | 26100 | 7532 |
| 309 | 20240108 | 141900 | 47394784700 | 26200 | 26300 | 26300 | 26200 | 2478 |
| 310 | 20240108 | 141800 | 47329709800 | 26350 | 26150 | 26500 | 26100 | 5827 |
| 311 | 20240108 | 141700 | 47176497600 | 26100 | 26150 | 26150 | 26100 | 2783 |
| 312 | 20240108 | 141600 | 47103787350 | 26150 | 26250 | 26250 | 26100 | 4785 |
| 313 | 20240108 | 141500 | 46978653750 | 26250 | 26150 | 26300 | 26100 | 3753 |
| 314 | 20240108 | 141400 | 46880272550 | 26150 | 26150 | 26200 | 26100 | 4307 |
| 315 | 20240108 | 141300 | 46767611500 | 26200 | 26200 | 26300 | 26150 | 3137 |
| 316 | 20240108 | 141200 | 46685340850 | 26200 | 26300 | 26350 | 26150 | 7807 |
| 317 | 20240108 | 141100 | 46480472500 | 26350 | 26250 | 26350 | 26200 | 7280 |
| 318 | 20240108 | 141000 | 46289496000 | 26250 | 26400 | 26400 | 26200 | 5544 |
| 319 | 20240108 | 140900 | 46143694300 | 26400 | 26600 | 26650 | 26400 | 10393 |
| 320 | 20240108 | 140800 | 45868191650 | 26600 | 26600 | 26650 | 26550 | 3511 |
| 321 | 20240108 | 140700 | 45774803400 | 26650 | 26550 | 26700 | 26550 | 8995 |
| 322 | 20240108 | 140600 | 45535429850 | 26550 | 26550 | 26600 | 26550 | 4344 |
| 323 | 20240108 | 140500 | 45420054100 | 26600 | 26450 | 26600 | 26450 | 3643 |
| 324 | 20240108 | 140400 | 45323467300 | 26450 | 26500 | 26500 | 26400 | 2987 |
| 325 | 20240108 | 140300 | 45244520400 | 26450 | 26450 | 26550 | 26400 | 6159 |
| 326 | 20240108 | 140200 | 45081423950 | 26450 | 26350 | 26450 | 26300 | 4252 |
| 327 | 20240108 | 140100 | 44969310650 | 26300 | 26450 | 26450 | 26300 | 6937 |
| 328 | 20240108 | 140000 | 44786419200 | 26350 | 26500 | 26550 | 26350 | 12756 |
| 329 | 20240108 | 135900 | 44449298950 | 26450 | 26300 | 26550 | 26300 | 25112 |
| 330 | 20240108 | 135800 | 43786423700 | 26350 | 25950 | 26400 | 25850 | 40129 |
| 331 | 20240108 | 135700 | 42742893600 | 26000 | 26250 | 26250 | 25950 | 20545 |
| 332 | 20240108 | 135600 | 42206717450 | 26250 | 25900 | 26350 | 25900 | 57275 |
| 333 | 20240108 | 135500 | 40708897150 | 25900 | 26550 | 26550 | 25650 | 57761 |
| 334 | 20240108 | 135400 | 39203382050 | 26500 | 26550 | 26600 | 26500 | 3774 |
| 335 | 20240108 | 135300 | 39103292000 | 26550 | 26500 | 26600 | 26450 | 8660 |
| 336 | 20240108 | 135200 | 38873373800 | 26450 | 26300 | 26600 | 26250 | 46974 |
| 337 | 20240108 | 135100 | 37629556150 | 26300 | 26650 | 26700 | 26300 | 25338 |
| 338 | 20240108 | 135000 | 36959063600 | 26650 | 26700 | 26750 | 26650 | 6915 |
| 339 | 20240108 | 134900 | 36774581550 | 26750 | 26800 | 26850 | 26700 | 7294 |
| 340 | 20240108 | 134800 | 36579140150 | 26800 | 26950 | 26950 | 26800 | 5435 |
| 341 | 20240108 | 134700 | 36433083200 | 26950 | 26950 | 27000 | 26900 | 4013 |
| 342 | 20240108 | 134600 | 36324812250 | 26950 | 26950 | 27000 | 26950 | 776 |
| 343 | 20240108 | 134500 | 36303891500 | 26850 | 26800 | 26900 | 26800 | 3239 |
| 344 | 20240108 | 134400 | 36216903450 | 26850 | 26850 | 26850 | 26800 | 814 |
| 345 | 20240108 | 134300 | 36195049900 | 26850 | 26850 | 26900 | 26750 | 4614 |
| 346 | 20240108 | 134200 | 36071318650 | 26850 | 26850 | 26850 | 26800 | 1219 |
| 347 | 20240108 | 134100 | 36038633900 | 26850 | 26850 | 26900 | 26750 | 1781 |
| 348 | 20240108 | 134000 | 35990885100 | 26850 | 26750 | 26850 | 26700 | 2099 |
| 349 | 20240108 | 133900 | 35934684550 | 26750 | 26750 | 26750 | 26700 | 5572 |
| 350 | 20240108 | 133800 | 35785788150 | 26750 | 26750 | 26850 | 26700 | 5512 |
| 351 | 20240108 | 133700 | 35638379650 | 26800 | 26900 | 27000 | 26750 | 10847 |
| 352 | 20240108 | 133600 | 35347543150 | 26900 | 26900 | 26950 | 26900 | 6878 |
| 353 | 20240108 | 133500 | 35162363400 | 26900 | 27000 | 27000 | 26850 | 2080 |
| 354 | 20240108 | 133400 | 35106387350 | 27000 | 26950 | 27000 | 26900 | 2996 |
| 355 | 20240108 | 133300 | 35025620550 | 26950 | 26900 | 26950 | 26850 | 3093 |
| 356 | 20240108 | 133200 | 34942375650 | 26850 | 26850 | 26900 | 26800 | 3635 |
| 357 | 20240108 | 133100 | 34844823750 | 26850 | 26800 | 26850 | 26650 | 14708 |
| 358 | 20240108 | 133000 | 34451088950 | 26800 | 27050 | 27100 | 26800 | 21526 |
| 359 | 20240108 | 132900 | 33871742100 | 27100 | 27100 | 27100 | 27000 | 2486 |
| 360 | 20240108 | 132800 | 33804461000 | 27050 | 27150 | 27150 | 27000 | 4025 |
| 361 | 20240108 | 132700 | 33695514250 | 27150 | 27150 | 27200 | 27150 | 1538 |
| 362 | 20240108 | 132600 | 33653744400 | 27150 | 27150 | 27150 | 27100 | 1454 |
| 363 | 20240108 | 132500 | 33614297450 | 27150 | 27150 | 27150 | 27100 | 1567 |
| 364 | 20240108 | 132400 | 33571792900 | 27100 | 27100 | 27150 | 27100 | 1131 |
| 365 | 20240108 | 132300 | 33541137150 | 27100 | 27100 | 27150 | 27100 | 792 |
| 366 | 20240108 | 132200 | 33519670700 | 27100 | 27150 | 27200 | 27100 | 1380 |
| 367 | 20240108 | 132100 | 33482229100 | 27150 | 27200 | 27200 | 27150 | 1802 |
| 368 | 20240108 | 132000 | 33433300600 | 27200 | 27250 | 27300 | 27200 | 1680 |
| 369 | 20240108 | 131900 | 33387559800 | 27250 | 27150 | 27250 | 27150 | 1292 |
| 370 | 20240108 | 131800 | 33352419500 | 27150 | 27200 | 27200 | 27100 | 1070 |
| 371 | 20240108 | 131700 | 33323375500 | 27150 | 27250 | 27250 | 27150 | 2556 |
| 372 | 20240108 | 131600 | 33253857700 | 27250 | 27300 | 27300 | 27250 | 1887 |
| 373 | 20240108 | 131500 | 33202406700 | 27300 | 27300 | 27300 | 27200 | 1446 |
| 374 | 20240108 | 131400 | 33163003600 | 27250 | 27250 | 27300 | 27250 | 1053 |
| 375 | 20240108 | 131300 | 33134298850 | 27250 | 27250 | 27250 | 27200 | 1092 |
| 376 | 20240108 | 131200 | 33104556100 | 27250 | 27250 | 27300 | 27200 | 3068 |
| 377 | 20240108 | 131100 | 33021032500 | 27250 | 27200 | 27250 | 27150 | 3443 |
| 378 | 20240108 | 131000 | 32927389550 | 27200 | 27150 | 27250 | 27100 | 3262 |
| 379 | 20240108 | 130900 | 32838843100 | 27150 | 27150 | 27200 | 27000 | 8090 |
| 380 | 20240108 | 130800 | 32620076700 | 27100 | 27050 | 27150 | 27000 | 9924 |
| 381 | 20240108 | 130700 | 32351783800 | 27050 | 27300 | 27300 | 27000 | 22122 |
| 382 | 20240108 | 130600 | 31751938650 | 27300 | 27350 | 27400 | 27250 | 5365 |
| 383 | 20240108 | 130500 | 31605407450 | 27350 | 27450 | 27500 | 27300 | 9247 |
| 384 | 20240108 | 130400 | 31352116300 | 27450 | 27500 | 27550 | 27350 | 14006 |
| 385 | 20240108 | 130300 | 30968123250 | 27450 | 27450 | 27550 | 27400 | 6320 |
| 386 | 20240108 | 130200 | 30794602250 | 27400 | 27400 | 27400 | 27400 | 0 |
| 387 | 20240108 | 130100 | 30794602250 | 27400 | 27500 | 27500 | 27400 | 15297 |
| 388 | 20240108 | 130000 | 30375129950 | 27450 | 27500 | 27550 | 27450 | 9090 |
| 389 | 20240108 | 125900 | 30125113700 | 27550 | 27550 | 27550 | 27500 | 2417 |
| 390 | 20240108 | 125800 | 30058541750 | 27550 | 27550 | 27600 | 27550 | 768 |
| 391 | 20240108 | 125700 | 30037367600 | 27600 | 27600 | 27600 | 27550 | 613 |
| 392 | 20240108 | 125600 | 30020455950 | 27600 | 27650 | 27700 | 27600 | 1611 |
| 393 | 20240108 | 125500 | 29975952150 | 27600 | 27650 | 27650 | 27600 | 457 |
| 394 | 20240108 | 125400 | 29963329700 | 27600 | 27600 | 27650 | 27600 | 1689 |
| 395 | 20240108 | 125300 | 29916713250 | 27600 | 27550 | 27650 | 27550 | 3188 |
| 396 | 20240108 | 125200 | 29828745850 | 27600 | 27600 | 27650 | 27600 | 2067 |
| 397 | 20240108 | 125100 | 29771680250 | 27600 | 27600 | 27650 | 27550 | 4389 |
| 398 | 20240108 | 125000 | 29650718050 | 27550 | 27650 | 27650 | 27550 | 1288 |
| 399 | 20240108 | 124900 | 29615190250 | 27650 | 27550 | 27650 | 27550 | 2797 |
| 400 | 20240108 | 124800 | 29537908400 | 27600 | 27550 | 27600 | 27550 | 1031 |
| 401 | 20240108 | 124700 | 29509492450 | 27600 | 27650 | 27650 | 27550 | 2866 |
| 402 | 20240108 | 124600 | 29430397100 | 27650 | 27600 | 27650 | 27600 | 738 |
| 403 | 20240108 | 124500 | 29410023150 | 27650 | 27650 | 27700 | 27600 | 1030 |
| 404 | 20240108 | 124400 | 29381558250 | 27650 | 27650 | 27700 | 27650 | 1090 |
| 405 | 20240108 | 124300 | 29351408900 | 27650 | 27650 | 27700 | 27650 | 781 |
| 406 | 20240108 | 124200 | 29329809650 | 27650 | 27650 | 27700 | 27650 | 291 |
| 407 | 20240108 | 124100 | 29321762850 | 27650 | 27650 | 27700 | 27650 | 1452 |
| 408 | 20240108 | 124000 | 29281608100 | 27650 | 27650 | 27700 | 27600 | 350 |
| 409 | 20240108 | 123900 | 29271927500 | 27650 | 27700 | 27800 | 27600 | 1337 |
| 410 | 20240108 | 123800 | 29234918050 | 27650 | 27550 | 27750 | 27550 | 1457 |
| 411 | 20240108 | 123700 | 29194531250 | 27550 | 27600 | 27650 | 27550 | 1310 |
| 412 | 20240108 | 123600 | 29158371900 | 27600 | 27600 | 27650 | 27600 | 904 |
| 413 | 20240108 | 123500 | 29133409900 | 27600 | 27650 | 27700 | 27600 | 351 |
| 414 | 20240108 | 123400 | 29123701550 | 27700 | 27700 | 27700 | 27650 | 882 |
| 415 | 20240108 | 123300 | 29099298050 | 27650 | 27600 | 27700 | 27600 | 670 |
| 416 | 20240108 | 123200 | 29080773200 | 27600 | 27650 | 27700 | 27600 | 994 |
| 417 | 20240108 | 123100 | 29053291500 | 27700 | 27600 | 27700 | 27600 | 739 |
| 418 | 20240108 | 123000 | 29032851350 | 27600 | 27600 | 27650 | 27600 | 597 |
| 419 | 20240108 | 122900 | 29016373800 | 27650 | 27600 | 27650 | 27550 | 583 |
| 420 | 20240108 | 122800 | 29000280650 | 27600 | 27600 | 27650 | 27550 | 1254 |
| 421 | 20240108 | 122700 | 28965678850 | 27600 | 27600 | 27650 | 27600 | 667 |
| 422 | 20240108 | 122600 | 28947268900 | 27600 | 27650 | 27700 | 27600 | 327 |
| 423 | 20240108 | 122500 | 28938225400 | 27650 | 27600 | 27700 | 27600 | 1445 |
| 424 | 20240108 | 122400 | 28898313050 | 27600 | 27550 | 27600 | 27550 | 722 |
| 425 | 20240108 | 122300 | 28878412000 | 27550 | 27600 | 27650 | 27550 | 2595 |
| 426 | 20240108 | 122200 | 28806759950 | 27600 | 27600 | 27650 | 27550 | 1082 |
| 427 | 20240108 | 122100 | 28776895950 | 27650 | 27600 | 27650 | 27600 | 1323 |
| 428 | 20240108 | 122000 | 28740372450 | 27600 | 27600 | 27650 | 27600 | 1032 |
| 429 | 20240108 | 121900 | 28711877750 | 27550 | 27600 | 27600 | 27550 | 1533 |
| 430 | 20240108 | 121800 | 28669637550 | 27550 | 27650 | 27650 | 27550 | 2212 |
| 431 | 20240108 | 121700 | 28608600250 | 27650 | 27550 | 27650 | 27550 | 657 |
| 432 | 20240108 | 121600 | 28590457550 | 27550 | 27600 | 27600 | 27550 | 849 |
| 433 | 20240108 | 121500 | 28567025250 | 27600 | 27600 | 27650 | 27550 | 1657 |
| 434 | 20240108 | 121400 | 28521302150 | 27650 | 27600 | 27650 | 27550 | 696 |
| 435 | 20240108 | 121300 | 28502099200 | 27600 | 27600 | 27650 | 27550 | 1443 |
| 436 | 20240108 | 121200 | 28462291550 | 27600 | 27600 | 27750 | 27600 | 746 |
| 437 | 20240108 | 121100 | 28441644000 | 27600 | 27600 | 27600 | 27550 | 568 |
| 438 | 20240108 | 121000 | 28425967300 | 27600 | 27550 | 27650 | 27550 | 930 |
| 439 | 20240108 | 120900 | 28400309750 | 27650 | 27700 | 27750 | 27550 | 7865 |
| 440 | 20240108 | 120800 | 28183069300 | 27700 | 27650 | 27700 | 27600 | 504 |
| 441 | 20240108 | 120700 | 28169135600 | 27650 | 27700 | 27750 | 27650 | 3595 |
| 442 | 20240108 | 120600 | 28069681150 | 27750 | 27700 | 27750 | 27650 | 1036 |
| 443 | 20240108 | 120500 | 28040987350 | 27650 | 27700 | 27700 | 27650 | 686 |
| 444 | 20240108 | 120400 | 28022017700 | 27700 | 27650 | 27700 | 27650 | 673 |
| 445 | 20240108 | 120300 | 28003384050 | 27650 | 27750 | 27750 | 27650 | 3595 |
| 446 | 20240108 | 120200 | 27903784250 | 27750 | 27800 | 27850 | 27750 | 605 |
| 447 | 20240108 | 120100 | 27886963700 | 27750 | 27700 | 27900 | 27700 | 9773 |
| 448 | 20240108 | 120000 | 27614427450 | 27700 | 27700 | 27900 | 27700 | 634 |
| 449 | 20240108 | 115900 | 27596847300 | 27950 | 27750 | 27950 | 27700 | 8723 |
| 450 | 20240108 | 115800 | 27353595250 | 27700 | 27750 | 27750 | 27650 | 420 |
| 451 | 20240108 | 115700 | 27341959050 | 27700 | 27750 | 27750 | 27650 | 956 |
| 452 | 20240108 | 115600 | 27315478350 | 27750 | 27750 | 27750 | 27700 | 822 |
| 453 | 20240108 | 115500 | 27292687750 | 27700 | 27750 | 27750 | 27700 | 649 |
| 454 | 20240108 | 115400 | 27274704700 | 27750 | 27800 | 27850 | 27750 | 913 |
| 455 | 20240108 | 115300 | 27249320200 | 27800 | 27750 | 27800 | 27700 | 1815 |
| 456 | 20240108 | 115200 | 27198866650 | 27800 | 27700 | 27800 | 27700 | 3133 |
| 457 | 20240108 | 115100 | 27111921400 | 27700 | 27700 | 27750 | 27650 | 1378 |
| 458 | 20240108 | 115000 | 27073766050 | 27650 | 27650 | 27650 | 27600 | 1968 |
| 459 | 20240108 | 114900 | 27019411650 | 27600 | 27700 | 27700 | 27600 | 513 |
| 460 | 20240108 | 114800 | 27005228500 | 27650 | 27600 | 27700 | 27600 | 705 |
| 461 | 20240108 | 114700 | 26985734650 | 27600 | 27650 | 27650 | 27600 | 2113 |
| 462 | 20240108 | 114600 | 26927405500 | 27600 | 27650 | 27650 | 27600 | 745 |
| 463 | 20240108 | 114500 | 26906831050 | 27650 | 27650 | 27700 | 27600 | 2277 |
| 464 | 20240108 | 114400 | 26843894750 | 27650 | 27650 | 27700 | 27650 | 585 |
| 465 | 20240108 | 114300 | 26827704950 | 27650 | 27750 | 27750 | 27650 | 2190 |
| 466 | 20240108 | 114200 | 26767090050 | 27750 | 27700 | 27750 | 27700 | 1251 |
| 467 | 20240108 | 114100 | 26732408700 | 27700 | 27700 | 27700 | 27650 | 1058 |
| 468 | 20240108 | 114000 | 26703142750 | 27750 | 27650 | 27750 | 27650 | 486 |
| 469 | 20240108 | 113900 | 26689683650 | 27650 | 27650 | 27700 | 27600 | 852 |
| 470 | 20240108 | 113800 | 26666144600 | 27650 | 27650 | 27700 | 27600 | 561 |
| 471 | 20240108 | 113700 | 26650633400 | 27650 | 27650 | 27650 | 27600 | 2393 |
| 472 | 20240108 | 113600 | 26584472400 | 27600 | 27650 | 27650 | 27600 | 1708 |
| 473 | 20240108 | 113500 | 26537329200 | 27650 | 27650 | 27700 | 27600 | 1246 |
| 474 | 20240108 | 113400 | 26502886550 | 27700 | 27650 | 27700 | 27600 | 1761 |
| 475 | 20240108 | 113300 | 26454213250 | 27650 | 27700 | 27700 | 27650 | 3390 |
| 476 | 20240108 | 113200 | 26360426400 | 27700 | 27700 | 27700 | 27650 | 2445 |
| 477 | 20240108 | 113100 | 26292701550 | 27650 | 27700 | 27700 | 27650 | 415 |
| 478 | 20240108 | 113000 | 26281222950 | 27700 | 27750 | 27750 | 27650 | 2172 |
| 479 | 20240108 | 112900 | 26221064250 | 27750 | 27750 | 27750 | 27700 | 727 |
| 480 | 20240108 | 112800 | 26200910350 | 27750 | 27800 | 27800 | 27750 | 2287 |
| 481 | 20240108 | 112700 | 26137402550 | 27800 | 27800 | 27850 | 27800 | 1173 |
| 482 | 20240108 | 112600 | 26104749250 | 27800 | 27750 | 27800 | 27750 | 524 |
| 483 | 20240108 | 112500 | 26090191400 | 27750 | 27800 | 27800 | 27700 | 1968 |
| 484 | 20240108 | 112400 | 26035572950 | 27750 | 27750 | 27800 | 27750 | 1978 |
| 485 | 20240108 | 112300 | 25980618600 | 27800 | 27700 | 27800 | 27700 | 788 |
| 486 | 20240108 | 112200 | 25958749450 | 27700 | 27850 | 27850 | 27700 | 1952 |
| 487 | 20240108 | 112100 | 25904549450 | 27850 | 27850 | 27850 | 27800 | 614 |
| 488 | 20240108 | 112000 | 25887450000 | 27850 | 27850 | 27850 | 27800 | 2832 |
| 489 | 20240108 | 111900 | 25808597700 | 27850 | 27850 | 27850 | 27800 | 1623 |
| 490 | 20240108 | 111800 | 25763473600 | 27850 | 27800 | 27850 | 27750 | 947 |
| 491 | 20240108 | 111700 | 25737132150 | 27800 | 27800 | 27800 | 27750 | 2696 |
| 492 | 20240108 | 111600 | 25662247350 | 27750 | 27800 | 27800 | 27750 | 1112 |
| 493 | 20240108 | 111500 | 25631365100 | 27800 | 27750 | 27800 | 27750 | 473 |
| 494 | 20240108 | 111400 | 25618238050 | 27750 | 27800 | 27800 | 27750 | 303 |
| 495 | 20240108 | 111300 | 25609826100 | 27800 | 27750 | 27800 | 27700 | 720 |
| 496 | 20240108 | 111200 | 25589835900 | 27700 | 27700 | 27750 | 27700 | 1132 |
| 497 | 20240108 | 111100 | 25558469800 | 27700 | 27600 | 27700 | 27600 | 562 |
| 498 | 20240108 | 111000 | 25542922050 | 27600 | 27650 | 27700 | 27600 | 5588 |
| 499 | 20240108 | 110900 | 25388400750 | 27650 | 27750 | 27800 | 27650 | 1702 |
| 500 | 20240108 | 110800 | 25341223800 | 27750 | 27700 | 27800 | 27700 | 2208 |
| 501 | 20240108 | 110700 | 25279936850 | 27700 | 27700 | 27750 | 27650 | 859 |
| 502 | 20240108 | 110600 | 25256126100 | 27750 | 27700 | 27750 | 27650 | 2656 |
| 503 | 20240108 | 110500 | 25182586400 | 27700 | 27800 | 27800 | 27700 | 4992 |
| 504 | 20240108 | 110400 | 25043954350 | 27850 | 27800 | 27900 | 27800 | 3286 |
| 505 | 20240108 | 110300 | 24952597750 | 27700 | 27750 | 27800 | 27650 | 4335 |
| 506 | 20240108 | 110200 | 24832453700 | 27750 | 27900 | 27900 | 27700 | 11496 |
| 507 | 20240108 | 110100 | 24512829300 | 27950 | 27950 | 27950 | 27900 | 1695 |
| 508 | 20240108 | 110000 | 24465489950 | 27950 | 27850 | 27950 | 27800 | 5034 |
| 509 | 20240108 | 105900 | 24325020650 | 27850 | 27850 | 27850 | 27800 | 1749 |
| 510 | 20240108 | 105800 | 24276311250 | 27850 | 27800 | 27900 | 27800 | 2194 |
| 511 | 20240108 | 105700 | 24215236250 | 27800 | 27900 | 27950 | 27800 | 4750 |
| 512 | 20240108 | 105600 | 24082778500 | 27950 | 27900 | 27950 | 27900 | 1950 |
| 513 | 20240108 | 105500 | 24028325600 | 27850 | 27850 | 27900 | 27850 | 1778 |
| 514 | 20240108 | 105400 | 23978734850 | 27850 | 27900 | 27950 | 27850 | 1938 |
| 515 | 20240108 | 105300 | 23924640450 | 27900 | 27850 | 27900 | 27800 | 6591 |
| 516 | 20240108 | 105200 | 23740882950 | 27850 | 27700 | 27850 | 27650 | 3791 |
| 517 | 20240108 | 105100 | 23635645650 | 27700 | 27650 | 27700 | 27600 | 1762 |
| 518 | 20240108 | 105000 | 23586884600 | 27650 | 27650 | 27700 | 27650 | 735 |
| 519 | 20240108 | 104900 | 23566547200 | 27600 | 27700 | 27750 | 27600 | 6610 |
| 520 | 20240108 | 104800 | 23383673200 | 27700 | 27800 | 27800 | 27700 | 3230 |
| 521 | 20240108 | 104700 | 23293987500 | 27750 | 27800 | 27800 | 27750 | 852 |
| 522 | 20240108 | 104600 | 23270308900 | 27800 | 27850 | 27900 | 27750 | 5441 |
| 523 | 20240108 | 104500 | 23118913800 | 27850 | 27800 | 27850 | 27750 | 1317 |
| 524 | 20240108 | 104400 | 23082281600 | 27800 | 27800 | 27800 | 27750 | 1610 |
| 525 | 20240108 | 104300 | 23037527800 | 27800 | 27750 | 27800 | 27700 | 2840 |
| 526 | 20240108 | 104200 | 22958708750 | 27700 | 27750 | 27750 | 27650 | 1764 |
| 527 | 20240108 | 104100 | 22909851100 | 27750 | 27600 | 27750 | 27600 | 2609 |
| 528 | 20240108 | 104000 | 22837549000 | 27600 | 27650 | 27650 | 27600 | 3162 |
| 529 | 20240108 | 103900 | 22750149500 | 27650 | 27550 | 27650 | 27500 | 1283 |
| 530 | 20240108 | 103800 | 22714782550 | 27550 | 27650 | 27650 | 27500 | 7255 |
| 531 | 20240108 | 103700 | 22514651950 | 27650 | 27550 | 27650 | 27500 | 1454 |
| 532 | 20240108 | 103600 | 22474540350 | 27550 | 27700 | 27750 | 27500 | 43113 |
| 533 | 20240108 | 103500 | 21287077700 | 27750 | 27700 | 27750 | 27700 | 1570 |
| 534 | 20240108 | 103400 | 21243575500 | 27700 | 27750 | 27800 | 27700 | 4309 |
| 535 | 20240108 | 103300 | 21124148050 | 27750 | 27750 | 27850 | 27750 | 9517 |
| 536 | 20240108 | 103200 | 20859763250 | 27750 | 27800 | 27850 | 27750 | 5186 |
| 537 | 20240108 | 103100 | 20715593750 | 27800 | 27850 | 27850 | 27800 | 1193 |
| 538 | 20240108 | 103000 | 20682419900 | 27800 | 27850 | 27900 | 27800 | 3425 |
| 539 | 20240108 | 102900 | 20587028900 | 27850 | 27850 | 27850 | 27800 | 2138 |
| 540 | 20240108 | 102800 | 20527536900 | 27800 | 27900 | 27900 | 27750 | 6188 |
| 541 | 20240108 | 102700 | 20355395500 | 27900 | 27950 | 27950 | 27850 | 2743 |
| 542 | 20240108 | 102600 | 20278793250 | 27950 | 28000 | 28000 | 27900 | 1321 |
| 543 | 20240108 | 102500 | 20241903450 | 28000 | 28000 | 28000 | 27900 | 1519 |
| 544 | 20240108 | 102400 | 20199479550 | 27950 | 27900 | 27950 | 27850 | 3485 |
| 545 | 20240108 | 102300 | 20102323700 | 27850 | 27900 | 27900 | 27850 | 1677 |
| 546 | 20240108 | 102200 | 20055607250 | 27850 | 27900 | 27900 | 27800 | 2708 |
| 547 | 20240108 | 102100 | 19980181900 | 27900 | 27850 | 27900 | 27800 | 1663 |
| 548 | 20240108 | 102000 | 19933891250 | 27850 | 27950 | 27950 | 27850 | 3679 |
| 549 | 20240108 | 101900 | 19831351550 | 27950 | 27900 | 27950 | 27900 | 1131 |
| 550 | 20240108 | 101800 | 19799788300 | 27950 | 28000 | 28000 | 27900 | 1565 |
| 551 | 20240108 | 101700 | 19756116800 | 28000 | 28000 | 28000 | 27950 | 1381 |
| 552 | 20240108 | 101600 | 19717475850 | 28000 | 27950 | 28000 | 27950 | 470 |
| 553 | 20240108 | 101500 | 19704332000 | 27950 | 28000 | 28050 | 27900 | 1934 |
| 554 | 20240108 | 101400 | 19650241950 | 28050 | 28050 | 28050 | 28000 | 5183 |
| 555 | 20240108 | 101300 | 19505086400 | 28000 | 27950 | 28050 | 27900 | 5129 |
| 556 | 20240108 | 101200 | 19361506500 | 27850 | 27950 | 28000 | 27850 | 1378 |
| 557 | 20240108 | 101100 | 19323041350 | 27900 | 27850 | 27900 | 27800 | 5563 |
| 558 | 20240108 | 101000 | 19168113850 | 27850 | 27850 | 27900 | 27850 | 7566 |
| 559 | 20240108 | 100900 | 18957297700 | 27850 | 27900 | 28000 | 27850 | 3696 |
| 560 | 20240108 | 100800 | 18854176950 | 27900 | 28100 | 28100 | 27900 | 2597 |
| 561 | 20240108 | 100700 | 18781456100 | 28100 | 28000 | 28100 | 27850 | 5424 |
| 562 | 20240108 | 100600 | 18630112750 | 28000 | 27900 | 28000 | 27850 | 816 |
| 563 | 20240108 | 100500 | 18607323850 | 27900 | 27900 | 27950 | 27800 | 2732 |
| 564 | 20240108 | 100400 | 18531205650 | 27900 | 27900 | 27950 | 27800 | 4603 |
| 565 | 20240108 | 100300 | 18403090550 | 27900 | 27900 | 27950 | 27800 | 3019 |
| 566 | 20240108 | 100200 | 18318934800 | 27950 | 27900 | 27950 | 27800 | 1412 |
| 567 | 20240108 | 100100 | 18279544850 | 27900 | 28000 | 28000 | 27750 | 6137 |
| 568 | 20240108 | 100000 | 18108705850 | 28000 | 28100 | 28150 | 27850 | 33928 |
| 569 | 20240108 | 095900 | 17158653700 | 28100 | 28100 | 28150 | 28100 | 1646 |
| 570 | 20240108 | 095800 | 17112386100 | 28100 | 28100 | 28150 | 28050 | 1355 |
| 571 | 20240108 | 095700 | 17074318100 | 28100 | 28100 | 28100 | 28050 | 2188 |
| 572 | 20240108 | 095600 | 17012884150 | 28100 | 28100 | 28150 | 28050 | 3045 |
| 573 | 20240108 | 095500 | 16927318350 | 28100 | 28150 | 28200 | 28100 | 1216 |
| 574 | 20240108 | 095400 | 16893057200 | 28150 | 28200 | 28200 | 28100 | 1089 |
| 575 | 20240108 | 095300 | 16862408250 | 28200 | 28150 | 28200 | 28050 | 4768 |
| 576 | 20240108 | 095200 | 16728338750 | 28150 | 28300 | 28300 | 28150 | 2381 |
| 577 | 20240108 | 095100 | 16661177350 | 28350 | 28300 | 28350 | 28250 | 1690 |
| 578 | 20240108 | 095000 | 16613336400 | 28300 | 28300 | 28300 | 28250 | 453 |
| 579 | 20240108 | 094900 | 16600516650 | 28250 | 28350 | 28400 | 28250 | 3522 |
| 580 | 20240108 | 094800 | 16500850100 | 28350 | 28350 | 28350 | 28250 | 1486 |
| 581 | 20240108 | 094700 | 16458753400 | 28350 | 28300 | 28350 | 28250 | 2195 |
| 582 | 20240108 | 094600 | 16396628150 | 28250 | 28300 | 28400 | 28200 | 13989 |
| 583 | 20240108 | 094500 | 16001073750 | 28300 | 28150 | 28300 | 28150 | 3222 |
| 584 | 20240108 | 094400 | 15909990200 | 28150 | 28250 | 28300 | 28150 | 1760 |
| 585 | 20240108 | 094300 | 15860320250 | 28300 | 28150 | 28300 | 28100 | 3130 |
| 586 | 20240108 | 094200 | 15772031100 | 28150 | 28050 | 28150 | 28050 | 494 |
| 587 | 20240108 | 094100 | 15758137850 | 28050 | 28050 | 28150 | 28050 | 2104 |
| 588 | 20240108 | 094000 | 15699061800 | 28050 | 28050 | 28100 | 28000 | 5850 |
| 589 | 20240108 | 093900 | 15535109950 | 28000 | 28200 | 28400 | 28000 | 51644 |
| 590 | 20240108 | 093800 | 14083808900 | 28250 | 28100 | 28250 | 27950 | 22157 |
| 591 | 20240108 | 093700 | 13461280950 | 28100 | 27750 | 28150 | 27700 | 43788 |
| 592 | 20240108 | 093600 | 12236610750 | 27750 | 27600 | 27800 | 27400 | 15413 |
| 593 | 20240108 | 093500 | 11811574750 | 27550 | 27750 | 27800 | 27400 | 72741 |
| 594 | 20240108 | 093400 | 9804793500 | 27650 | 28400 | 28400 | 27650 | 51868 |
| 595 | 20240108 | 093300 | 8352454850 | 28400 | 28450 | 28650 | 28300 | 11294 |
| 596 | 20240108 | 093200 | 8031336850 | 28500 | 28550 | 28550 | 28350 | 15361 |
| 597 | 20240108 | 093100 | 7594250400 | 28550 | 28650 | 28650 | 28500 | 19410 |
| 598 | 20240108 | 093000 | 7039555700 | 28650 | 28800 | 28900 | 28650 | 8402 |
| 599 | 20240108 | 092900 | 6798177450 | 28800 | 29000 | 29000 | 28750 | 11276 |
| 600 | 20240108 | 092800 | 6472968300 | 29050 | 29000 | 29150 | 28950 | 2709 |
| 601 | 20240108 | 092700 | 6394340250 | 29000 | 29000 | 29150 | 28900 | 1599 |
| 602 | 20240108 | 092600 | 6348019100 | 29050 | 29050 | 29150 | 29000 | 2682 |
| 603 | 20240108 | 092500 | 6270129450 | 29050 | 29050 | 29300 | 29000 | 4242 |
| 604 | 20240108 | 092400 | 6146502500 | 28900 | 28900 | 29150 | 28800 | 9653 |
| 605 | 20240108 | 092300 | 5866948200 | 28900 | 29000 | 29050 | 28850 | 6812 |
| 606 | 20240108 | 092200 | 5669797200 | 29000 | 29050 | 29050 | 28950 | 12647 |
| 607 | 20240108 | 092100 | 5302978850 | 29100 | 29150 | 29150 | 29050 | 7450 |
| 608 | 20240108 | 092000 | 5086372800 | 29150 | 29150 | 29200 | 29100 | 4855 |
| 609 | 20240108 | 091900 | 4944809600 | 29200 | 29150 | 29200 | 29150 | 1855 |
| 610 | 20240108 | 091800 | 4890670100 | 29150 | 29050 | 29200 | 29050 | 5029 |
| 611 | 20240108 | 091700 | 4744162400 | 29050 | 29200 | 29250 | 29050 | 13333 |
| 612 | 20240108 | 091600 | 4355519300 | 29250 | 29250 | 29300 | 29200 | 3749 |
| 613 | 20240108 | 091500 | 4245955250 | 29250 | 29300 | 29350 | 29250 | 2890 |
| 614 | 20240108 | 091400 | 4161346050 | 29300 | 29200 | 29350 | 29150 | 8656 |
| 615 | 20240108 | 091300 | 3908548150 | 29250 | 29300 | 29350 | 29150 | 10526 |
| 616 | 20240108 | 091200 | 3600670900 | 29350 | 29400 | 29500 | 29350 | 8412 |
| 617 | 20240108 | 091100 | 3353345850 | 29350 | 29350 | 29500 | 29350 | 7122 |
| 618 | 20240108 | 091000 | 3143789500 | 29350 | 29550 | 29550 | 29250 | 13160 |
| 619 | 20240108 | 090900 | 2756851550 | 29550 | 29550 | 29650 | 29500 | 3165 |
| 620 | 20240108 | 090800 | 2663281500 | 29550 | 29900 | 29900 | 29550 | 11941 |
| 621 | 20240108 | 090700 | 2309130900 | 29900 | 29850 | 29950 | 29800 | 4418 |
| 622 | 20240108 | 090600 | 2177156350 | 29750 | 29650 | 29850 | 29600 | 7070 |
| 623 | 20240108 | 090500 | 1967275400 | 29650 | 29650 | 29700 | 29600 | 3265 |
| 624 | 20240108 | 090400 | 1870396700 | 29700 | 29800 | 29900 | 29600 | 9003 |
| 625 | 20240108 | 090300 | 1602861750 | 29800 | 29750 | 29900 | 29750 | 4357 |
| 626 | 20240108 | 090200 | 1473084700 | 29750 | 29850 | 29950 | 29700 | 13327 |
| 627 | 20240108 | 090100 | 1075788900 | 29900 | 30250 | 30350 | 29900 | 13805 |
| 628 | 20240108 | 090000 | 661575300 | 30050 | 30400 | 30400 | 29950 | 21652 |