32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 3 | 20240110 | 190100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240110 | 190000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240110 | 185900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240110 | 185800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240110 | 185700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240110 | 185600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240110 | 185500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240110 | 185400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240110 | 185300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240110 | 185200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240110 | 185100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240110 | 185000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240110 | 184900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240110 | 184800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240110 | 184700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240110 | 184600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240110 | 184500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240110 | 184400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240110 | 184300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240110 | 184200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240110 | 184100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240110 | 184000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240110 | 183900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240110 | 183800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240110 | 183700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240110 | 183600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240110 | 183500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240110 | 183400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240110 | 183300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240110 | 183200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 33 | 20240110 | 183100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240110 | 183000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240110 | 182900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240110 | 182800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240110 | 182700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240110 | 182600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240110 | 182500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240110 | 182400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240110 | 182300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240110 | 182200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240110 | 182100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240110 | 182000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240110 | 181900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240110 | 181800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240110 | 181700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240110 | 181600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240110 | 181500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240110 | 181400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240110 | 181300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240110 | 181200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240110 | 181100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240110 | 181000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240110 | 180900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240110 | 180800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240110 | 180700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240110 | 180600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240110 | 180500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240110 | 180400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240110 | 180300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240110 | 180200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 63 | 20240110 | 180100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240110 | 180000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240110 | 175900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240110 | 175800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240110 | 175700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240110 | 175600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240110 | 175500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240110 | 175400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240110 | 175300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240110 | 175200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240110 | 175100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240110 | 175000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240110 | 174900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240110 | 174800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240110 | 174700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240110 | 174600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240110 | 174500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240110 | 174400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240110 | 174300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240110 | 174200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240110 | 174100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240110 | 174000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240110 | 173900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240110 | 173800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240110 | 173700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240110 | 173600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240110 | 173500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240110 | 173400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240110 | 173300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240110 | 173200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 93 | 20240110 | 173100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240110 | 173000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240110 | 172900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240110 | 172800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240110 | 172700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240110 | 172600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240110 | 172500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240110 | 172400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240110 | 172300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240110 | 172200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240110 | 172100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240110 | 172000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240110 | 171900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240110 | 171800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240110 | 171700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240110 | 171600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240110 | 171500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240110 | 171400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240110 | 171300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240110 | 171200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240110 | 171100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240110 | 171000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240110 | 170900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240110 | 170800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240110 | 170700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240110 | 170600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240110 | 170500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240110 | 170400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240110 | 170300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240110 | 170200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 123 | 20240110 | 170100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240110 | 170000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240110 | 165900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240110 | 165800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240110 | 165700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240110 | 165600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240110 | 165500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240110 | 165400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240110 | 165300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240110 | 165200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240110 | 165100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240110 | 165000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240110 | 164900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240110 | 164800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240110 | 164700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240110 | 164600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240110 | 164500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240110 | 164400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240110 | 164300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240110 | 164200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240110 | 164100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240110 | 164000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240110 | 163900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240110 | 163800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240110 | 163700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240110 | 163600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240110 | 163500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240110 | 163400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240110 | 163300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240110 | 163200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 153 | 20240110 | 163100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240110 | 163000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240110 | 162900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240110 | 162800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240110 | 162700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240110 | 162600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240110 | 162500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240110 | 162400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240110 | 162300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240110 | 162200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240110 | 162100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240110 | 162000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240110 | 161900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240110 | 161800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240110 | 161700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240110 | 161600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240110 | 161500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240110 | 161400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240110 | 161300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240110 | 161200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240110 | 161100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240110 | 161000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240110 | 160900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240110 | 160800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240110 | 160700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240110 | 160600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240110 | 160500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240110 | 160400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240110 | 160300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240110 | 160200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 183 | 20240110 | 160100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240110 | 160000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240110 | 155900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240110 | 155800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240110 | 155700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240110 | 155600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240110 | 155500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240110 | 155400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240110 | 155300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240110 | 155200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240110 | 155100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240110 | 155000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240110 | 154900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240110 | 154800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240110 | 154700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240110 | 154600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240110 | 154500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240110 | 154400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20240110 | 154300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20240110 | 154200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20240110 | 154100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20240110 | 154000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20240110 | 153900 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20240110 | 153800 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20240110 | 153700 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20240110 | 153600 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20240110 | 153500 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20240110 | 153400 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20240110 | 153300 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20240110 | 153200 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 213 | 20240110 | 153100 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20240110 | 153000 | 4545260050 | 36850 | 36850 | 36850 | 36850 | 14136 |
| 215 | 20240110 | 152900 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20240110 | 152800 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20240110 | 152700 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20240110 | 152600 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20240110 | 152500 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20240110 | 152400 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20240110 | 152300 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20240110 | 152200 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20240110 | 152100 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20240110 | 152000 | 4024348450 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20240110 | 151900 | 4024348450 | 36750 | 36800 | 36850 | 36750 | 1088 |
| 226 | 20240110 | 151800 | 3984327900 | 36750 | 36800 | 36800 | 36750 | 388 |
| 227 | 20240110 | 151700 | 3970049950 | 36800 | 36800 | 36800 | 36750 | 455 |
| 228 | 20240110 | 151600 | 3953311650 | 36750 | 36800 | 36800 | 36750 | 340 |
| 229 | 20240110 | 151500 | 3940801300 | 36800 | 36800 | 36800 | 36750 | 481 |
| 230 | 20240110 | 151400 | 3923102150 | 36800 | 36800 | 36800 | 36750 | 251 |
| 231 | 20240110 | 151300 | 3913866950 | 36800 | 36800 | 36800 | 36750 | 221 |
| 232 | 20240110 | 151200 | 3905735700 | 36750 | 36800 | 36800 | 36750 | 279 |
| 233 | 20240110 | 151100 | 3895470600 | 36800 | 36800 | 36800 | 36750 | 162 |
| 234 | 20240110 | 151000 | 3889511650 | 36800 | 36800 | 36800 | 36750 | 239 |
| 235 | 20240110 | 150900 | 3880723050 | 36800 | 36800 | 36800 | 36750 | 201 |
| 236 | 20240110 | 150800 | 3873328350 | 36750 | 36800 | 36800 | 36750 | 589 |
| 237 | 20240110 | 150700 | 3851658450 | 36800 | 36800 | 36800 | 36700 | 194 |
| 238 | 20240110 | 150600 | 3844522550 | 36800 | 36800 | 36800 | 36700 | 196 |
| 239 | 20240110 | 150500 | 3837312950 | 36800 | 36750 | 36800 | 36700 | 216 |
| 240 | 20240110 | 150400 | 3829369200 | 36700 | 36750 | 36750 | 36700 | 224 |
| 241 | 20240110 | 150300 | 3821138750 | 36750 | 36700 | 36750 | 36700 | 125 |
| 242 | 20240110 | 150200 | 3816546600 | 36750 | 36700 | 36750 | 36700 | 458 |
| 243 | 20240110 | 150100 | 3799716950 | 36750 | 36700 | 36750 | 36700 | 819 |
| 244 | 20240110 | 150000 | 3769654800 | 36750 | 36750 | 36750 | 36700 | 166 |
| 245 | 20240110 | 145900 | 3763555950 | 36750 | 36750 | 36750 | 36700 | 436 |
| 246 | 20240110 | 145800 | 3747539900 | 36750 | 36750 | 36750 | 36700 | 391 |
| 247 | 20240110 | 145700 | 3733180700 | 36700 | 36750 | 36750 | 36700 | 45 |
| 248 | 20240110 | 145600 | 3731528500 | 36700 | 36700 | 36750 | 36700 | 1157 |
| 249 | 20240110 | 145500 | 3689043350 | 36700 | 36750 | 36800 | 36700 | 361 |
| 250 | 20240110 | 145400 | 3675785700 | 36700 | 36750 | 36750 | 36700 | 70 |
| 251 | 20240110 | 145300 | 3673214750 | 36700 | 36750 | 36800 | 36700 | 788 |
| 252 | 20240110 | 145200 | 3644248600 | 36750 | 36700 | 36750 | 36700 | 420 |
| 253 | 20240110 | 145100 | 3628821750 | 36750 | 36750 | 36750 | 36700 | 422 |
| 254 | 20240110 | 145000 | 3613314750 | 36750 | 36750 | 36800 | 36700 | 406 |
| 255 | 20240110 | 144900 | 3598390850 | 36750 | 36750 | 36750 | 36700 | 533 |
| 256 | 20240110 | 144800 | 3578808600 | 36700 | 36700 | 36750 | 36700 | 325 |
| 257 | 20240110 | 144700 | 3566868000 | 36750 | 36800 | 36800 | 36700 | 473 |
| 258 | 20240110 | 144600 | 3549484100 | 36800 | 36750 | 36800 | 36700 | 248 |
| 259 | 20240110 | 144500 | 3540372500 | 36750 | 36750 | 36750 | 36700 | 1047 |
| 260 | 20240110 | 144400 | 3501926300 | 36700 | 36750 | 36750 | 36700 | 231 |
| 261 | 20240110 | 144300 | 3493439900 | 36750 | 36700 | 36750 | 36700 | 341 |
| 262 | 20240110 | 144200 | 3480912300 | 36750 | 36750 | 36750 | 36700 | 696 |
| 263 | 20240110 | 144100 | 3455335450 | 36700 | 36750 | 36750 | 36700 | 415 |
| 264 | 20240110 | 144000 | 3440085750 | 36700 | 36750 | 36750 | 36700 | 257 |
| 265 | 20240110 | 143900 | 3430644350 | 36750 | 36750 | 36750 | 36700 | 309 |
| 266 | 20240110 | 143800 | 3419292700 | 36750 | 36750 | 36750 | 36700 | 247 |
| 267 | 20240110 | 143700 | 3410216950 | 36750 | 36750 | 36750 | 36700 | 481 |
| 268 | 20240110 | 143600 | 3392544350 | 36750 | 36750 | 36750 | 36700 | 212 |
| 269 | 20240110 | 143500 | 3384757200 | 36750 | 36750 | 36750 | 36700 | 221 |
| 270 | 20240110 | 143400 | 3376636950 | 36750 | 36750 | 36750 | 36700 | 331 |
| 271 | 20240110 | 143300 | 3364476800 | 36750 | 36750 | 36750 | 36700 | 337 |
| 272 | 20240110 | 143200 | 3352094500 | 36750 | 36750 | 36750 | 36700 | 248 |
| 273 | 20240110 | 143100 | 3342983100 | 36750 | 36750 | 36750 | 36700 | 280 |
| 274 | 20240110 | 143000 | 3332698350 | 36700 | 36700 | 36750 | 36700 | 299 |
| 275 | 20240110 | 142900 | 3321716050 | 36750 | 36750 | 36750 | 36700 | 305 |
| 276 | 20240110 | 142800 | 3310508900 | 36750 | 36750 | 36750 | 36700 | 230 |
| 277 | 20240110 | 142700 | 3302059700 | 36750 | 36700 | 36750 | 36700 | 189 |
| 278 | 20240110 | 142600 | 3295117200 | 36750 | 36700 | 36750 | 36700 | 137 |
| 279 | 20240110 | 142500 | 3290086300 | 36700 | 36750 | 36750 | 36700 | 221 |
| 280 | 20240110 | 142400 | 3281973500 | 36700 | 36750 | 36750 | 36700 | 2402 |
| 281 | 20240110 | 142300 | 3193793750 | 36750 | 36750 | 36750 | 36700 | 273 |
| 282 | 20240110 | 142200 | 3183762500 | 36750 | 36750 | 36750 | 36700 | 151 |
| 283 | 20240110 | 142100 | 3178216550 | 36700 | 36700 | 36700 | 36700 | 64 |
| 284 | 20240110 | 142000 | 3175867750 | 36700 | 36750 | 36750 | 36700 | 204 |
| 285 | 20240110 | 141900 | 3168374100 | 36750 | 36800 | 36800 | 36700 | 1694 |
| 286 | 20240110 | 141800 | 3106120300 | 36800 | 36800 | 36800 | 36750 | 237 |
| 287 | 20240110 | 141700 | 3097404700 | 36800 | 36800 | 36800 | 36750 | 115 |
| 288 | 20240110 | 141600 | 3093176150 | 36800 | 36750 | 36800 | 36750 | 863 |
| 289 | 20240110 | 141500 | 3061421400 | 36750 | 36800 | 36800 | 36700 | 198 |
| 290 | 20240110 | 141400 | 3054143000 | 36750 | 36750 | 36750 | 36700 | 250 |
| 291 | 20240110 | 141300 | 3044959100 | 36750 | 36750 | 36750 | 36700 | 134 |
| 292 | 20240110 | 141200 | 3040036350 | 36750 | 36750 | 36750 | 36700 | 293 |
| 293 | 20240110 | 141100 | 3029272050 | 36750 | 36700 | 36750 | 36700 | 457 |
| 294 | 20240110 | 141000 | 3012483700 | 36750 | 36700 | 36750 | 36700 | 50 |
| 295 | 20240110 | 140900 | 3010647700 | 36750 | 36700 | 36750 | 36700 | 190 |
| 296 | 20240110 | 140800 | 3003667900 | 36750 | 36700 | 36750 | 36700 | 86 |
| 297 | 20240110 | 140700 | 3000510000 | 36700 | 36750 | 36750 | 36700 | 152 |
| 298 | 20240110 | 140600 | 2994925750 | 36750 | 36700 | 36750 | 36700 | 88 |
| 299 | 20240110 | 140500 | 2991696100 | 36700 | 36750 | 36800 | 36700 | 1315 |
| 300 | 20240110 | 140400 | 2943345850 | 36750 | 36750 | 36750 | 36700 | 176 |
| 301 | 20240110 | 140300 | 2936884200 | 36750 | 36700 | 36750 | 36700 | 211 |
| 302 | 20240110 | 140200 | 2929135400 | 36750 | 36750 | 36750 | 36700 | 158 |
| 303 | 20240110 | 140100 | 2923332150 | 36750 | 36700 | 36750 | 36700 | 226 |
| 304 | 20240110 | 140000 | 2915033300 | 36700 | 36750 | 36750 | 36700 | 465 |
| 305 | 20240110 | 135900 | 2897949350 | 36700 | 36650 | 36700 | 36650 | 125 |
| 306 | 20240110 | 135800 | 2893363400 | 36700 | 36700 | 36700 | 36650 | 294 |
| 307 | 20240110 | 135700 | 2882575100 | 36700 | 36700 | 36700 | 36650 | 193 |
| 308 | 20240110 | 135600 | 2875498300 | 36700 | 36700 | 36700 | 36650 | 318 |
| 309 | 20240110 | 135500 | 2863829200 | 36700 | 36650 | 36700 | 36650 | 71 |
| 310 | 20240110 | 135400 | 2861225250 | 36700 | 36650 | 36700 | 36650 | 234 |
| 311 | 20240110 | 135300 | 2852641650 | 36700 | 36750 | 36750 | 36700 | 192 |
| 312 | 20240110 | 135200 | 2845593300 | 36700 | 36700 | 36750 | 36700 | 479 |
| 313 | 20240110 | 135100 | 2828011850 | 36750 | 36650 | 36750 | 36650 | 137 |
| 314 | 20240110 | 135000 | 2822979650 | 36700 | 36750 | 36750 | 36700 | 314 |
| 315 | 20240110 | 134900 | 2811447350 | 36750 | 36700 | 36750 | 36700 | 336 |
| 316 | 20240110 | 134800 | 2799107650 | 36700 | 36750 | 36750 | 36700 | 83 |
| 317 | 20240110 | 134700 | 2796060550 | 36700 | 36750 | 36750 | 36700 | 212 |
| 318 | 20240110 | 134600 | 2788272700 | 36700 | 36750 | 36750 | 36700 | 530 |
| 319 | 20240110 | 134500 | 2768816150 | 36750 | 36800 | 36800 | 36700 | 1834 |
| 320 | 20240110 | 134400 | 2701416400 | 36800 | 36800 | 36800 | 36750 | 351 |
| 321 | 20240110 | 134300 | 2688513400 | 36800 | 36750 | 36800 | 36700 | 579 |
| 322 | 20240110 | 134200 | 2667233500 | 36800 | 36800 | 36800 | 36750 | 303 |
| 323 | 20240110 | 134100 | 2656089150 | 36700 | 36800 | 36800 | 36700 | 133 |
| 324 | 20240110 | 134000 | 2651199000 | 36800 | 36800 | 36800 | 36750 | 131 |
| 325 | 20240110 | 133900 | 2646381150 | 36800 | 36750 | 36800 | 36700 | 262 |
| 326 | 20240110 | 133800 | 2636756400 | 36750 | 36750 | 36800 | 36700 | 140 |
| 327 | 20240110 | 133700 | 2631610450 | 36750 | 36700 | 36800 | 36700 | 191 |
| 328 | 20240110 | 133600 | 2624587500 | 36750 | 36700 | 36750 | 36700 | 475 |
| 329 | 20240110 | 133500 | 2607135450 | 36750 | 36700 | 36750 | 36700 | 117 |
| 330 | 20240110 | 133400 | 2602837200 | 36750 | 36700 | 36750 | 36700 | 71 |
| 331 | 20240110 | 133300 | 2600229550 | 36700 | 36750 | 36800 | 36700 | 276 |
| 332 | 20240110 | 133200 | 2590080450 | 36750 | 36700 | 36800 | 36700 | 643 |
| 333 | 20240110 | 133100 | 2566455050 | 36700 | 36750 | 36750 | 36700 | 590 |
| 334 | 20240110 | 133000 | 2544777050 | 36800 | 36700 | 36800 | 36700 | 78 |
| 335 | 20240110 | 132900 | 2541910550 | 36750 | 36750 | 36750 | 36750 | 128 |
| 336 | 20240110 | 132800 | 2537206550 | 36750 | 36750 | 36750 | 36700 | 244 |
| 337 | 20240110 | 132700 | 2528244400 | 36750 | 36750 | 36750 | 36750 | 47 |
| 338 | 20240110 | 132600 | 2526517150 | 36700 | 36750 | 36750 | 36700 | 11 |
| 339 | 20240110 | 132500 | 2526113150 | 36750 | 36700 | 36750 | 36700 | 169 |
| 340 | 20240110 | 132400 | 2519905150 | 36750 | 36750 | 36750 | 36750 | 127 |
| 341 | 20240110 | 132300 | 2515237900 | 36700 | 36750 | 36750 | 36700 | 82 |
| 342 | 20240110 | 132200 | 2512224500 | 36750 | 36750 | 36750 | 36750 | 27 |
| 343 | 20240110 | 132100 | 2511232250 | 36750 | 36750 | 36800 | 36700 | 2321 |
| 344 | 20240110 | 132000 | 2425947500 | 36800 | 36800 | 36800 | 36800 | 79 |
| 345 | 20240110 | 131900 | 2423040300 | 36800 | 36800 | 36800 | 36800 | 166 |
| 346 | 20240110 | 131800 | 2416931500 | 36800 | 36800 | 36800 | 36750 | 544 |
| 347 | 20240110 | 131700 | 2396928800 | 36800 | 36800 | 36800 | 36800 | 241 |
| 348 | 20240110 | 131600 | 2388060000 | 36800 | 36800 | 36800 | 36800 | 30 |
| 349 | 20240110 | 131500 | 2386956000 | 36800 | 36800 | 36800 | 36750 | 143 |
| 350 | 20240110 | 131400 | 2381693850 | 36800 | 36800 | 36800 | 36750 | 208 |
| 351 | 20240110 | 131300 | 2374039550 | 36750 | 36800 | 36800 | 36750 | 173 |
| 352 | 20240110 | 131200 | 2367677000 | 36800 | 36800 | 36800 | 36800 | 193 |
| 353 | 20240110 | 131100 | 2360574600 | 36800 | 36800 | 36800 | 36800 | 154 |
| 354 | 20240110 | 131000 | 2354907400 | 36800 | 36800 | 36800 | 36750 | 300 |
| 355 | 20240110 | 130900 | 2343867500 | 36800 | 36800 | 36800 | 36750 | 95 |
| 356 | 20240110 | 130800 | 2340371750 | 36800 | 36800 | 36800 | 36800 | 27 |
| 357 | 20240110 | 130700 | 2339378150 | 36800 | 36800 | 36800 | 36750 | 414 |
| 358 | 20240110 | 130600 | 2324150700 | 36800 | 36800 | 36800 | 36800 | 189 |
| 359 | 20240110 | 130500 | 2317195500 | 36800 | 36800 | 36800 | 36800 | 298 |
| 360 | 20240110 | 130400 | 2306229100 | 36750 | 36800 | 36800 | 36750 | 44 |
| 361 | 20240110 | 130300 | 2304610050 | 36800 | 36800 | 36800 | 36750 | 78 |
| 362 | 20240110 | 130200 | 2301739900 | 36800 | 36800 | 36800 | 36800 | 268 |
| 363 | 20240110 | 130100 | 2291877500 | 36800 | 36800 | 36800 | 36800 | 114 |
| 364 | 20240110 | 130000 | 2287682300 | 36800 | 36800 | 36800 | 36750 | 129 |
| 365 | 20240110 | 125900 | 2282937400 | 36800 | 36800 | 36800 | 36800 | 91 |
| 366 | 20240110 | 125800 | 2279588600 | 36800 | 36800 | 36850 | 36750 | 149 |
| 367 | 20240110 | 125700 | 2274105500 | 36750 | 36800 | 36850 | 36750 | 195 |
| 368 | 20240110 | 125600 | 2266928300 | 36800 | 36800 | 36850 | 36750 | 319 |
| 369 | 20240110 | 125500 | 2255187000 | 36750 | 36800 | 36800 | 36750 | 256 |
| 370 | 20240110 | 125400 | 2245775100 | 36800 | 36800 | 36800 | 36800 | 3 |
| 371 | 20240110 | 125300 | 2245664700 | 36800 | 36800 | 36850 | 36800 | 428 |
| 372 | 20240110 | 125200 | 2229898600 | 36800 | 36800 | 36800 | 36750 | 140 |
| 373 | 20240110 | 125100 | 2224746850 | 36800 | 36800 | 36800 | 36800 | 81 |
| 374 | 20240110 | 125000 | 2221766050 | 36800 | 36750 | 36800 | 36750 | 104 |
| 375 | 20240110 | 124900 | 2217943850 | 36750 | 36800 | 36850 | 36750 | 930 |
| 376 | 20240110 | 124800 | 2183748400 | 36800 | 36850 | 36850 | 36750 | 359 |
| 377 | 20240110 | 124700 | 2170540750 | 36850 | 36800 | 36850 | 36800 | 203 |
| 378 | 20240110 | 124600 | 2163068200 | 36800 | 36750 | 36800 | 36750 | 64 |
| 379 | 20240110 | 124500 | 2160713350 | 36800 | 36800 | 36800 | 36800 | 252 |
| 380 | 20240110 | 124400 | 2151439750 | 36800 | 36800 | 36800 | 36800 | 122 |
| 381 | 20240110 | 124300 | 2146950150 | 36800 | 36800 | 36800 | 36750 | 121 |
| 382 | 20240110 | 124200 | 2142500000 | 36800 | 36800 | 36800 | 36800 | 22 |
| 383 | 20240110 | 124100 | 2141690400 | 36800 | 36850 | 36850 | 36800 | 242 |
| 384 | 20240110 | 124000 | 2132784600 | 36850 | 36850 | 36850 | 36800 | 498 |
| 385 | 20240110 | 123900 | 2114449850 | 36800 | 36850 | 36850 | 36800 | 103 |
| 386 | 20240110 | 123800 | 2110654800 | 36750 | 36850 | 36850 | 36750 | 530 |
| 387 | 20240110 | 123700 | 2091149750 | 36900 | 36850 | 36900 | 36850 | 68 |
| 388 | 20240110 | 123600 | 2088641800 | 36800 | 36900 | 36900 | 36800 | 1668 |
| 389 | 20240110 | 123500 | 2027205950 | 36900 | 36850 | 36900 | 36850 | 149 |
| 390 | 20240110 | 123400 | 2021715200 | 36800 | 36800 | 36850 | 36800 | 166 |
| 391 | 20240110 | 123300 | 2015598500 | 36850 | 36850 | 36900 | 36800 | 325 |
| 392 | 20240110 | 123200 | 2003618550 | 36850 | 36800 | 36850 | 36800 | 76 |
| 393 | 20240110 | 123100 | 2000820700 | 36850 | 36850 | 36850 | 36850 | 79 |
| 394 | 20240110 | 123000 | 1997909550 | 36850 | 36850 | 36850 | 36850 | 172 |
| 395 | 20240110 | 122900 | 1991571350 | 36850 | 36800 | 36850 | 36800 | 115 |
| 396 | 20240110 | 122800 | 1987333850 | 36850 | 36850 | 36850 | 36850 | 49 |
| 397 | 20240110 | 122700 | 1985528200 | 36850 | 36850 | 36850 | 36800 | 172 |
| 398 | 20240110 | 122600 | 1979190100 | 36850 | 36800 | 36850 | 36800 | 192 |
| 399 | 20240110 | 122500 | 1972117600 | 36850 | 36850 | 36850 | 36850 | 49 |
| 400 | 20240110 | 122400 | 1970311950 | 36850 | 36850 | 36850 | 36850 | 45 |
| 401 | 20240110 | 122300 | 1968653700 | 36850 | 36800 | 36850 | 36800 | 90 |
| 402 | 20240110 | 122200 | 1965337450 | 36850 | 36850 | 36850 | 36850 | 139 |
| 403 | 20240110 | 122100 | 1960215300 | 36850 | 36850 | 36850 | 36850 | 21 |
| 404 | 20240110 | 122000 | 1959441450 | 36850 | 36850 | 36850 | 36800 | 244 |
| 405 | 20240110 | 121900 | 1950453000 | 36850 | 36850 | 36850 | 36850 | 102 |
| 406 | 20240110 | 121800 | 1946694300 | 36850 | 36850 | 36850 | 36850 | 156 |
| 407 | 20240110 | 121700 | 1940945700 | 36850 | 36900 | 36900 | 36850 | 518 |
| 408 | 20240110 | 121600 | 1921855400 | 36850 | 36900 | 36900 | 36850 | 372 |
| 409 | 20240110 | 121500 | 1908135850 | 36900 | 36900 | 36900 | 36900 | 83 |
| 410 | 20240110 | 121400 | 1905073150 | 36850 | 36850 | 36850 | 36850 | 55 |
| 411 | 20240110 | 121300 | 1903046400 | 36900 | 36850 | 36900 | 36850 | 95 |
| 412 | 20240110 | 121200 | 1899545450 | 36850 | 36850 | 36850 | 36850 | 73 |
| 413 | 20240110 | 121100 | 1896855400 | 36850 | 36900 | 36950 | 36850 | 698 |
| 414 | 20240110 | 121000 | 1871117750 | 36850 | 36900 | 36900 | 36850 | 204 |
| 415 | 20240110 | 120900 | 1863590500 | 36900 | 36900 | 36900 | 36900 | 191 |
| 416 | 20240110 | 120800 | 1856542600 | 36850 | 36900 | 36900 | 36850 | 115 |
| 417 | 20240110 | 120700 | 1852301900 | 36850 | 36850 | 36900 | 36850 | 327 |
| 418 | 20240110 | 120600 | 1840250800 | 36900 | 36900 | 36900 | 36850 | 80 |
| 419 | 20240110 | 120500 | 1837298900 | 36900 | 36850 | 36900 | 36850 | 162 |
| 420 | 20240110 | 120400 | 1831321500 | 36900 | 36900 | 36900 | 36850 | 89 |
| 421 | 20240110 | 120300 | 1828037950 | 36900 | 36900 | 36900 | 36850 | 64 |
| 422 | 20240110 | 120200 | 1825679350 | 36900 | 36900 | 36900 | 36900 | 101 |
| 423 | 20240110 | 120100 | 1821952450 | 36900 | 36850 | 36900 | 36850 | 189 |
| 424 | 20240110 | 120000 | 1814983900 | 36900 | 36850 | 36900 | 36850 | 241 |
| 425 | 20240110 | 115900 | 1806091300 | 36900 | 36900 | 36900 | 36900 | 122 |
| 426 | 20240110 | 115800 | 1801589500 | 36850 | 36850 | 36900 | 36850 | 100 |
| 427 | 20240110 | 115700 | 1797899700 | 36850 | 36900 | 36900 | 36850 | 111 |
| 428 | 20240110 | 115600 | 1793804050 | 36850 | 36850 | 36900 | 36850 | 151 |
| 429 | 20240110 | 115500 | 1788235150 | 36850 | 36900 | 36900 | 36850 | 64 |
| 430 | 20240110 | 115400 | 1785874650 | 36850 | 36900 | 36900 | 36850 | 108 |
| 431 | 20240110 | 115300 | 1781889900 | 36900 | 36850 | 36900 | 36850 | 237 |
| 432 | 20240110 | 115200 | 1773145100 | 36900 | 36900 | 36900 | 36850 | 84 |
| 433 | 20240110 | 115100 | 1770045550 | 36900 | 36900 | 36900 | 36850 | 24 |
| 434 | 20240110 | 115000 | 1769160150 | 36900 | 36850 | 36900 | 36850 | 350 |
| 435 | 20240110 | 114900 | 1756252500 | 36850 | 36850 | 36900 | 36850 | 5 |
| 436 | 20240110 | 114800 | 1756068150 | 36900 | 36850 | 36900 | 36800 | 93 |
| 437 | 20240110 | 114700 | 1752640100 | 36850 | 36850 | 36900 | 36800 | 339 |
| 438 | 20240110 | 114600 | 1740147750 | 36850 | 36850 | 36850 | 36850 | 88 |
| 439 | 20240110 | 114500 | 1736904950 | 36800 | 36850 | 36850 | 36800 | 93 |
| 440 | 20240110 | 114400 | 1733481050 | 36850 | 36850 | 36850 | 36850 | 67 |
| 441 | 20240110 | 114300 | 1731012100 | 36850 | 36800 | 36850 | 36800 | 160 |
| 442 | 20240110 | 114200 | 1725116750 | 36850 | 36800 | 36850 | 36800 | 122 |
| 443 | 20240110 | 114100 | 1720626150 | 36850 | 36850 | 36850 | 36800 | 48 |
| 444 | 20240110 | 114000 | 1718857400 | 36800 | 36850 | 36850 | 36800 | 79 |
| 445 | 20240110 | 113900 | 1715946350 | 36800 | 36800 | 36850 | 36800 | 252 |
| 446 | 20240110 | 113800 | 1706663450 | 36850 | 36800 | 36850 | 36800 | 4 |
| 447 | 20240110 | 113700 | 1706516100 | 36850 | 36800 | 36850 | 36800 | 67 |
| 448 | 20240110 | 113600 | 1704048550 | 36800 | 36800 | 36850 | 36800 | 139 |
| 449 | 20240110 | 113500 | 1698931400 | 36750 | 36850 | 36850 | 36750 | 1084 |
| 450 | 20240110 | 113400 | 1659038800 | 36850 | 36800 | 36850 | 36800 | 63 |
| 451 | 20240110 | 113300 | 1656717300 | 36850 | 36850 | 36850 | 36850 | 41 |
| 452 | 20240110 | 113200 | 1655206450 | 36850 | 36850 | 36850 | 36800 | 89 |
| 453 | 20240110 | 113100 | 1651926850 | 36850 | 36800 | 36850 | 36800 | 226 |
| 454 | 20240110 | 113000 | 1643604050 | 36850 | 36850 | 36850 | 36800 | 153 |
| 455 | 20240110 | 112900 | 1637966150 | 36800 | 36850 | 36850 | 36800 | 76 |
| 456 | 20240110 | 112800 | 1635166050 | 36800 | 36850 | 36850 | 36800 | 79 |
| 457 | 20240110 | 112700 | 1632254950 | 36850 | 36800 | 36850 | 36800 | 73 |
| 458 | 20240110 | 112600 | 1629568400 | 36850 | 36850 | 36850 | 36850 | 55 |
| 459 | 20240110 | 112500 | 1627541650 | 36850 | 36800 | 36850 | 36750 | 186 |
| 460 | 20240110 | 112400 | 1620691800 | 36800 | 36800 | 36800 | 36800 | 87 |
| 461 | 20240110 | 112300 | 1617490200 | 36800 | 36800 | 36800 | 36750 | 276 |
| 462 | 20240110 | 112200 | 1607333450 | 36800 | 36800 | 36800 | 36800 | 41 |
| 463 | 20240110 | 112100 | 1605824650 | 36800 | 36800 | 36800 | 36750 | 260 |
| 464 | 20240110 | 112000 | 1596259550 | 36750 | 36800 | 36800 | 36750 | 122 |
| 465 | 20240110 | 111900 | 1591774800 | 36750 | 36800 | 36800 | 36750 | 39 |
| 466 | 20240110 | 111800 | 1590340600 | 36800 | 36800 | 36800 | 36750 | 129 |
| 467 | 20240110 | 111700 | 1585594800 | 36750 | 36800 | 36800 | 36750 | 122 |
| 468 | 20240110 | 111600 | 1581105250 | 36800 | 36750 | 36800 | 36750 | 70 |
| 469 | 20240110 | 111500 | 1578529350 | 36800 | 36750 | 36800 | 36750 | 341 |
| 470 | 20240110 | 111400 | 1565995650 | 36800 | 36750 | 36800 | 36750 | 527 |
| 471 | 20240110 | 111300 | 1546618100 | 36800 | 36800 | 36800 | 36750 | 216 |
| 472 | 20240110 | 111200 | 1538674200 | 36800 | 36850 | 36850 | 36750 | 2139 |
| 473 | 20240110 | 111100 | 1459998450 | 36800 | 36850 | 36850 | 36800 | 29 |
| 474 | 20240110 | 111000 | 1458929900 | 36850 | 36800 | 36850 | 36800 | 269 |
| 475 | 20240110 | 110900 | 1449020250 | 36850 | 36850 | 36850 | 36800 | 921 |
| 476 | 20240110 | 110800 | 1415118100 | 36800 | 36800 | 36850 | 36800 | 106 |
| 477 | 20240110 | 110700 | 1411212350 | 36800 | 36800 | 36850 | 36800 | 259 |
| 478 | 20240110 | 110600 | 1401669250 | 36800 | 36800 | 36850 | 36800 | 83 |
| 479 | 20240110 | 110500 | 1398611050 | 36850 | 36850 | 36850 | 36800 | 39 |
| 480 | 20240110 | 110400 | 1397174250 | 36850 | 36850 | 36850 | 36800 | 131 |
| 481 | 20240110 | 110300 | 1392348000 | 36850 | 36850 | 36900 | 36800 | 743 |
| 482 | 20240110 | 110200 | 1364964300 | 36800 | 36850 | 36850 | 36800 | 309 |
| 483 | 20240110 | 110100 | 1353583100 | 36800 | 36850 | 36850 | 36800 | 171 |
| 484 | 20240110 | 110000 | 1347282150 | 36850 | 36900 | 36900 | 36850 | 1083 |
| 485 | 20240110 | 105900 | 1307369800 | 36850 | 36950 | 36950 | 36850 | 473 |
| 486 | 20240110 | 105800 | 1289919700 | 36950 | 36950 | 36950 | 36900 | 59 |
| 487 | 20240110 | 105700 | 1287740000 | 36900 | 36900 | 36950 | 36850 | 86 |
| 488 | 20240110 | 105600 | 1284566200 | 36900 | 36900 | 36900 | 36850 | 103 |
| 489 | 20240110 | 105500 | 1280766900 | 36900 | 36900 | 36900 | 36850 | 281 |
| 490 | 20240110 | 105400 | 1270398100 | 36900 | 36950 | 36950 | 36900 | 69 |
| 491 | 20240110 | 105300 | 1267848600 | 36950 | 36900 | 36950 | 36900 | 45 |
| 492 | 20240110 | 105200 | 1266187150 | 36900 | 36900 | 36950 | 36900 | 387 |
| 493 | 20240110 | 105100 | 1251900950 | 36950 | 36950 | 36950 | 36950 | 90 |
| 494 | 20240110 | 105000 | 1248575450 | 36900 | 36950 | 36950 | 36900 | 64 |
| 495 | 20240110 | 104900 | 1246211050 | 37000 | 36950 | 37000 | 36950 | 158 |
| 496 | 20240110 | 104800 | 1240372850 | 36950 | 36950 | 36950 | 36900 | 80 |
| 497 | 20240110 | 104700 | 1237416900 | 36950 | 36900 | 36950 | 36900 | 5 |
| 498 | 20240110 | 104600 | 1237232300 | 36900 | 36950 | 36950 | 36900 | 79 |
| 499 | 20240110 | 104500 | 1234313300 | 36850 | 36900 | 36950 | 36850 | 253 |
| 500 | 20240110 | 104400 | 1224979300 | 36950 | 36900 | 37000 | 36900 | 147 |
| 501 | 20240110 | 104300 | 1219547900 | 36900 | 36950 | 36950 | 36900 | 24 |
| 502 | 20240110 | 104200 | 1218661300 | 36950 | 36950 | 36950 | 36950 | 84 |
| 503 | 20240110 | 104100 | 1215557500 | 36950 | 36950 | 36950 | 36900 | 328 |
| 504 | 20240110 | 104000 | 1203448150 | 36900 | 36900 | 36950 | 36900 | 132 |
| 505 | 20240110 | 103900 | 1198576350 | 36900 | 36900 | 36900 | 36850 | 74 |
| 506 | 20240110 | 103800 | 1195848400 | 36850 | 36900 | 36950 | 36850 | 189 |
| 507 | 20240110 | 103700 | 1188870050 | 36900 | 36900 | 36900 | 36850 | 373 |
| 508 | 20240110 | 103600 | 1175106650 | 36850 | 36850 | 36850 | 36850 | 0 |
| 509 | 20240110 | 103500 | 1175106650 | 36850 | 36900 | 36900 | 36850 | 345 |
| 510 | 20240110 | 103400 | 1162381200 | 36850 | 36850 | 36850 | 36800 | 2023 |
| 511 | 20240110 | 103300 | 1087833700 | 36850 | 36800 | 36850 | 36800 | 143 |
| 512 | 20240110 | 103200 | 1082569300 | 36800 | 36800 | 36850 | 36800 | 53 |
| 513 | 20240110 | 103100 | 1080617450 | 36850 | 36850 | 36850 | 36850 | 105 |
| 514 | 20240110 | 103000 | 1076748200 | 36850 | 36800 | 36850 | 36800 | 1310 |
| 515 | 20240110 | 102900 | 1028531050 | 36850 | 36800 | 36850 | 36800 | 248 |
| 516 | 20240110 | 102800 | 1019398350 | 36850 | 36800 | 36850 | 36800 | 195 |
| 517 | 20240110 | 102700 | 1012220400 | 36800 | 36850 | 36850 | 36800 | 139 |
| 518 | 20240110 | 102600 | 1007098550 | 36850 | 36850 | 36850 | 36800 | 138 |
| 519 | 20240110 | 102500 | 1002013300 | 36850 | 36850 | 36850 | 36800 | 55 |
| 520 | 20240110 | 102400 | 999986600 | 36850 | 36850 | 36850 | 36800 | 80 |
| 521 | 20240110 | 102300 | 997038650 | 36850 | 36800 | 36850 | 36800 | 147 |
| 522 | 20240110 | 102200 | 991621800 | 36850 | 36800 | 36850 | 36800 | 173 |
| 523 | 20240110 | 102100 | 985251850 | 36850 | 36800 | 36850 | 36800 | 112 |
| 524 | 20240110 | 102000 | 981127350 | 36850 | 36850 | 36850 | 36850 | 291 |
| 525 | 20240110 | 101900 | 970404000 | 36850 | 36800 | 36850 | 36800 | 52 |
| 526 | 20240110 | 101800 | 968489050 | 36850 | 36800 | 36850 | 36800 | 398 |
| 527 | 20240110 | 101700 | 953839750 | 36750 | 36800 | 36800 | 36750 | 159 |
| 528 | 20240110 | 101600 | 947991550 | 36850 | 36850 | 36850 | 36800 | 300 |
| 529 | 20240110 | 101500 | 936938700 | 36800 | 36800 | 36850 | 36800 | 1335 |
| 530 | 20240110 | 101400 | 887805800 | 36850 | 36850 | 36850 | 36850 | 52 |
| 531 | 20240110 | 101300 | 885889600 | 36800 | 36800 | 36850 | 36800 | 339 |
| 532 | 20240110 | 101200 | 873410000 | 36800 | 36800 | 36850 | 36800 | 209 |
| 533 | 20240110 | 101100 | 865711700 | 36850 | 36850 | 36850 | 36850 | 63 |
| 534 | 20240110 | 101000 | 863390150 | 36850 | 36800 | 36850 | 36800 | 171 |
| 535 | 20240110 | 100900 | 857095400 | 36800 | 36850 | 36900 | 36800 | 817 |
| 536 | 20240110 | 100800 | 826984750 | 36900 | 36900 | 36900 | 36850 | 214 |
| 537 | 20240110 | 100700 | 819088200 | 36900 | 36850 | 36900 | 36850 | 68 |
| 538 | 20240110 | 100600 | 816579250 | 36900 | 36800 | 36900 | 36800 | 845 |
| 539 | 20240110 | 100500 | 785441600 | 36850 | 36850 | 36850 | 36800 | 375 |
| 540 | 20240110 | 100400 | 771622900 | 36850 | 36850 | 36850 | 36800 | 101 |
| 541 | 20240110 | 100300 | 767904000 | 36850 | 36800 | 36850 | 36800 | 154 |
| 542 | 20240110 | 100200 | 762229150 | 36850 | 36850 | 36850 | 36850 | 30 |
| 543 | 20240110 | 100100 | 761123650 | 36850 | 36850 | 36850 | 36800 | 502 |
| 544 | 20240110 | 100000 | 742625000 | 36800 | 36900 | 36900 | 36800 | 138 |
| 545 | 20240110 | 095900 | 737542150 | 36800 | 36900 | 36900 | 36800 | 134 |
| 546 | 20240110 | 095800 | 732602600 | 36900 | 36850 | 36950 | 36850 | 316 |
| 547 | 20240110 | 095700 | 720944850 | 36850 | 36850 | 36850 | 36800 | 109 |
| 548 | 20240110 | 095600 | 716931500 | 36850 | 36850 | 36850 | 36850 | 19 |
| 549 | 20240110 | 095500 | 716231350 | 36800 | 36850 | 36850 | 36800 | 85 |
| 550 | 20240110 | 095400 | 713099150 | 36900 | 36850 | 36900 | 36850 | 223 |
| 551 | 20240110 | 095300 | 704876700 | 36800 | 36800 | 36850 | 36800 | 121 |
| 552 | 20240110 | 095200 | 700422750 | 36800 | 36850 | 36850 | 36800 | 112 |
| 553 | 20240110 | 095100 | 696298300 | 36950 | 36900 | 36950 | 36900 | 39 |
| 554 | 20240110 | 095000 | 694858750 | 36950 | 36900 | 36950 | 36850 | 353 |
| 555 | 20240110 | 094900 | 681834950 | 36900 | 36850 | 36900 | 36850 | 477 |
| 556 | 20240110 | 094800 | 664243900 | 36850 | 36800 | 36850 | 36800 | 21 |
| 557 | 20240110 | 094700 | 663470100 | 36850 | 36850 | 36850 | 36850 | 168 |
| 558 | 20240110 | 094600 | 657279300 | 36850 | 36800 | 36850 | 36800 | 58 |
| 559 | 20240110 | 094500 | 655144500 | 36850 | 36850 | 36850 | 36850 | 310 |
| 560 | 20240110 | 094400 | 643721000 | 36850 | 36850 | 36850 | 36800 | 206 |
| 561 | 20240110 | 094300 | 636139150 | 36850 | 36850 | 36850 | 36850 | 200 |
| 562 | 20240110 | 094200 | 628769150 | 36800 | 36850 | 36850 | 36800 | 25 |
| 563 | 20240110 | 094100 | 627847950 | 36850 | 36800 | 36850 | 36800 | 135 |
| 564 | 20240110 | 094000 | 622876050 | 36800 | 36750 | 36800 | 36750 | 242 |
| 565 | 20240110 | 093900 | 613970500 | 36800 | 36800 | 36800 | 36750 | 85 |
| 566 | 20240110 | 093800 | 610842550 | 36800 | 36900 | 36900 | 36750 | 429 |
| 567 | 20240110 | 093700 | 595036100 | 36900 | 36850 | 36900 | 36800 | 32 |
| 568 | 20240110 | 093600 | 593856350 | 36900 | 36850 | 36900 | 36800 | 380 |
| 569 | 20240110 | 093500 | 579858150 | 36800 | 36800 | 36800 | 36800 | 406 |
| 570 | 20240110 | 093400 | 564917350 | 36850 | 36800 | 36850 | 36800 | 50 |
| 571 | 20240110 | 093300 | 563075350 | 36800 | 36850 | 36850 | 36800 | 12 |
| 572 | 20240110 | 093200 | 562633200 | 36850 | 36800 | 36850 | 36800 | 289 |
| 573 | 20240110 | 093100 | 551994250 | 36750 | 36750 | 36750 | 36750 | 209 |
| 574 | 20240110 | 093000 | 544313500 | 36750 | 36700 | 36750 | 36700 | 77 |
| 575 | 20240110 | 092900 | 541484350 | 36750 | 36750 | 36750 | 36750 | 218 |
| 576 | 20240110 | 092800 | 533472850 | 36750 | 36700 | 36750 | 36700 | 446 |
| 577 | 20240110 | 092700 | 517089350 | 36750 | 36800 | 36800 | 36750 | 132 |
| 578 | 20240110 | 092600 | 512234450 | 36700 | 36700 | 36700 | 36700 | 71 |
| 579 | 20240110 | 092500 | 509628750 | 36850 | 36650 | 36850 | 36650 | 252 |
| 580 | 20240110 | 092400 | 500379200 | 36700 | 36700 | 36700 | 36650 | 174 |
| 581 | 20240110 | 092300 | 494001300 | 36650 | 36650 | 36700 | 36650 | 111 |
| 582 | 20240110 | 092200 | 489931200 | 36700 | 36650 | 36900 | 36600 | 1692 |
| 583 | 20240110 | 092100 | 427907400 | 36650 | 36650 | 36650 | 36600 | 1146 |
| 584 | 20240110 | 092000 | 385919850 | 36650 | 36700 | 36700 | 36650 | 132 |
| 585 | 20240110 | 091900 | 381081950 | 36700 | 36700 | 36700 | 36650 | 193 |
| 586 | 20240110 | 091800 | 374003350 | 36750 | 36750 | 36750 | 36700 | 143 |
| 587 | 20240110 | 091700 | 368748250 | 36700 | 36650 | 36700 | 36650 | 243 |
| 588 | 20240110 | 091600 | 359837700 | 36650 | 36800 | 36850 | 36650 | 1690 |
| 589 | 20240110 | 091500 | 297754250 | 36850 | 36850 | 36850 | 36800 | 52 |
| 590 | 20240110 | 091400 | 295839600 | 36850 | 36850 | 36950 | 36800 | 222 |
| 591 | 20240110 | 091300 | 287653850 | 36900 | 36850 | 36900 | 36800 | 374 |
| 592 | 20240110 | 091200 | 273871700 | 36850 | 36850 | 36850 | 36850 | 10 |
| 593 | 20240110 | 091100 | 273503200 | 36950 | 36900 | 36950 | 36800 | 469 |
| 594 | 20240110 | 091000 | 256203200 | 36950 | 36950 | 36950 | 36650 | 554 |
| 595 | 20240110 | 090900 | 235781250 | 36950 | 36950 | 36950 | 36900 | 95 |
| 596 | 20240110 | 090800 | 232271050 | 36900 | 36850 | 36950 | 36850 | 390 |
| 597 | 20240110 | 090700 | 217874600 | 36850 | 36850 | 36850 | 36850 | 189 |
| 598 | 20240110 | 090600 | 210909950 | 36850 | 36900 | 36900 | 36850 | 208 |
| 599 | 20240110 | 090500 | 203245100 | 36850 | 36850 | 36850 | 36850 | 146 |
| 600 | 20240110 | 090400 | 197865000 | 36600 | 36800 | 36800 | 36600 | 687 |
| 601 | 20240110 | 090300 | 172694650 | 36800 | 36800 | 36850 | 36800 | 345 |
| 602 | 20240110 | 090200 | 159998600 | 36800 | 37000 | 37050 | 36750 | 546 |
| 603 | 20240110 | 090100 | 139862900 | 37050 | 37150 | 37150 | 37000 | 245 |
| 604 | 20240110 | 090000 | 130772500 | 37150 | 37050 | 37150 | 37000 | 3529 |