31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 183800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 3 | 20240104 | 183700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240104 | 183600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240104 | 183500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240104 | 183400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240104 | 183300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240104 | 183200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240104 | 183100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240104 | 183000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240104 | 182900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240104 | 182800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240104 | 182700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240104 | 182600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240104 | 182500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240104 | 182400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240104 | 182300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240104 | 182200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240104 | 182100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240104 | 182000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240104 | 181900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240104 | 181800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240104 | 181700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240104 | 181600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240104 | 181500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240104 | 181400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240104 | 181300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240104 | 181200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240104 | 181100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240104 | 181000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240104 | 180900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240104 | 180800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 33 | 20240104 | 180700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240104 | 180600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240104 | 180500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240104 | 180400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240104 | 180300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240104 | 180200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240104 | 180100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240104 | 180000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240104 | 175900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240104 | 175800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240104 | 175700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240104 | 175600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240104 | 175500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240104 | 175400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240104 | 175300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240104 | 175200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240104 | 175100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240104 | 175000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240104 | 174900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240104 | 174800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240104 | 174700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240104 | 174600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240104 | 174500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240104 | 174400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240104 | 174300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240104 | 174200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240104 | 174100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240104 | 174000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240104 | 173900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240104 | 173800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 63 | 20240104 | 173700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240104 | 173600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240104 | 173500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240104 | 173400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240104 | 173300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240104 | 173200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240104 | 173100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240104 | 173000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240104 | 172900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240104 | 172800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240104 | 172700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240104 | 172600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240104 | 172500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240104 | 172400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240104 | 172300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240104 | 172200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240104 | 172100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240104 | 172000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240104 | 171900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240104 | 171800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240104 | 171700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240104 | 171600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240104 | 171500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240104 | 171400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240104 | 171300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240104 | 171200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240104 | 171100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240104 | 171000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240104 | 170900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240104 | 170800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 93 | 20240104 | 170700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240104 | 170600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240104 | 170500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240104 | 170400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240104 | 170300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240104 | 170200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240104 | 170100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240104 | 170000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240104 | 165900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240104 | 165800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240104 | 165700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240104 | 165600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240104 | 165500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240104 | 165400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240104 | 165300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240104 | 165200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240104 | 165100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240104 | 165000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240104 | 164900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240104 | 164800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240104 | 164700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240104 | 164600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240104 | 164500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240104 | 164400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240104 | 164300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240104 | 164200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240104 | 164100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240104 | 164000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240104 | 163900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240104 | 163800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 123 | 20240104 | 163700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240104 | 163600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240104 | 163500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240104 | 163400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240104 | 163300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240104 | 163200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240104 | 163100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240104 | 163000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240104 | 162900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240104 | 162800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240104 | 162700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240104 | 162600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240104 | 162500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240104 | 162400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240104 | 162300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240104 | 162200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240104 | 162100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240104 | 162000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240104 | 161900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240104 | 161800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240104 | 161700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240104 | 161600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240104 | 161500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240104 | 161400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240104 | 161300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240104 | 161200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240104 | 161100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240104 | 161000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240104 | 160900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240104 | 160800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 153 | 20240104 | 160700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240104 | 160600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240104 | 160500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240104 | 160400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240104 | 160300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240104 | 160200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240104 | 160100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240104 | 160000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240104 | 155900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240104 | 155800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240104 | 155700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240104 | 155600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240104 | 155500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240104 | 155400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240104 | 155300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240104 | 155200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240104 | 155100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240104 | 155000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240104 | 154900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240104 | 154800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240104 | 154700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240104 | 154600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240104 | 154500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240104 | 154400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240104 | 154300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240104 | 154200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240104 | 154100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240104 | 154000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240104 | 153900 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240104 | 153800 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 183 | 20240104 | 153700 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240104 | 153600 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240104 | 153500 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240104 | 153400 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240104 | 153300 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240104 | 153200 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240104 | 153100 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240104 | 153000 | 8209302800 | 26600 | 26600 | 26600 | 26600 | 17180 |
| 191 | 20240104 | 152900 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240104 | 152800 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240104 | 152700 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240104 | 152600 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240104 | 152500 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240104 | 152400 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240104 | 152300 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240104 | 152200 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240104 | 152100 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240104 | 152000 | 7752314800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240104 | 151900 | 7752314800 | 26600 | 26600 | 26650 | 26600 | 336 |
| 202 | 20240104 | 151800 | 7743366050 | 26600 | 26600 | 26650 | 26600 | 213 |
| 203 | 20240104 | 151700 | 7737699200 | 26600 | 26650 | 26650 | 26600 | 355 |
| 204 | 20240104 | 151600 | 7728249500 | 26550 | 26600 | 26650 | 26550 | 1629 |
| 205 | 20240104 | 151500 | 7684932350 | 26650 | 26600 | 26650 | 26600 | 978 |
| 206 | 20240104 | 151400 | 7658905450 | 26600 | 26600 | 26650 | 26600 | 595 |
| 207 | 20240104 | 151300 | 7643073950 | 26600 | 26600 | 26650 | 26550 | 713 |
| 208 | 20240104 | 151200 | 7624120600 | 26700 | 26650 | 26700 | 26550 | 667 |
| 209 | 20240104 | 151100 | 7606371450 | 26600 | 26650 | 26650 | 26600 | 823 |
| 210 | 20240104 | 151000 | 7584474950 | 26600 | 26600 | 26650 | 26600 | 932 |
| 211 | 20240104 | 150900 | 7559680950 | 26550 | 26600 | 26650 | 26550 | 921 |
| 212 | 20240104 | 150800 | 7535189700 | 26600 | 26600 | 26650 | 26550 | 960 |
| 213 | 20240104 | 150700 | 7509643350 | 26600 | 26600 | 26650 | 26600 | 499 |
| 214 | 20240104 | 150600 | 7496363850 | 26600 | 26650 | 26650 | 26600 | 752 |
| 215 | 20240104 | 150500 | 7476352200 | 26600 | 26600 | 26650 | 26600 | 834 |
| 216 | 20240104 | 150400 | 7454152250 | 26600 | 26650 | 26650 | 26600 | 695 |
| 217 | 20240104 | 150300 | 7435664350 | 26650 | 26600 | 26650 | 26550 | 749 |
| 218 | 20240104 | 150200 | 7415763750 | 26550 | 26600 | 26650 | 26550 | 937 |
| 219 | 20240104 | 150100 | 7390867500 | 26550 | 26600 | 26650 | 26550 | 1621 |
| 220 | 20240104 | 150000 | 7347776050 | 26550 | 26550 | 26650 | 26550 | 785 |
| 221 | 20240104 | 145900 | 7326904150 | 26550 | 26600 | 26600 | 26500 | 750 |
| 222 | 20240104 | 145800 | 7306992650 | 26500 | 26550 | 26650 | 26500 | 852 |
| 223 | 20240104 | 145700 | 7284358350 | 26600 | 26550 | 26650 | 26550 | 756 |
| 224 | 20240104 | 145600 | 7264280000 | 26550 | 26550 | 26600 | 26500 | 790 |
| 225 | 20240104 | 145500 | 7243311550 | 26550 | 26550 | 26650 | 26550 | 917 |
| 226 | 20240104 | 145400 | 7218953200 | 26550 | 26550 | 26650 | 26550 | 853 |
| 227 | 20240104 | 145300 | 7196296000 | 26600 | 26600 | 26650 | 26550 | 621 |
| 228 | 20240104 | 145200 | 7179800650 | 26550 | 26550 | 26600 | 26500 | 1100 |
| 229 | 20240104 | 145100 | 7150583700 | 26550 | 26550 | 26600 | 26500 | 743 |
| 230 | 20240104 | 145000 | 7130858200 | 26550 | 26500 | 26600 | 26500 | 942 |
| 231 | 20240104 | 144900 | 7105837500 | 26550 | 26500 | 26600 | 26500 | 1047 |
| 232 | 20240104 | 144800 | 7078068400 | 26550 | 26600 | 26600 | 26500 | 1201 |
| 233 | 20240104 | 144700 | 7046184500 | 26500 | 26550 | 26650 | 26500 | 1781 |
| 234 | 20240104 | 144600 | 6998894900 | 26550 | 26500 | 26550 | 26500 | 1212 |
| 235 | 20240104 | 144500 | 6966758900 | 26550 | 26600 | 26600 | 26500 | 889 |
| 236 | 20240104 | 144400 | 6943167450 | 26600 | 26550 | 26600 | 26500 | 1153 |
| 237 | 20240104 | 144300 | 6912576050 | 26550 | 26550 | 26600 | 26500 | 1169 |
| 238 | 20240104 | 144200 | 6881560600 | 26550 | 26550 | 26650 | 26500 | 1181 |
| 239 | 20240104 | 144100 | 6850223850 | 26550 | 26600 | 26600 | 26500 | 1388 |
| 240 | 20240104 | 144000 | 6813397750 | 26550 | 26550 | 26600 | 26550 | 1345 |
| 241 | 20240104 | 143900 | 6777678900 | 26550 | 26550 | 26600 | 26550 | 1114 |
| 242 | 20240104 | 143800 | 6748099950 | 26550 | 26550 | 26600 | 26500 | 1486 |
| 243 | 20240104 | 143700 | 6708640100 | 26500 | 26550 | 26650 | 26500 | 1160 |
| 244 | 20240104 | 143600 | 6677849350 | 26550 | 26550 | 26600 | 26500 | 1283 |
| 245 | 20240104 | 143500 | 6643786850 | 26550 | 26550 | 26600 | 26500 | 1313 |
| 246 | 20240104 | 143400 | 6608944000 | 26500 | 26550 | 26600 | 26500 | 1204 |
| 247 | 20240104 | 143300 | 6576970900 | 26500 | 26550 | 26600 | 26500 | 1208 |
| 248 | 20240104 | 143200 | 6544896550 | 26550 | 26600 | 26600 | 26500 | 1121 |
| 249 | 20240104 | 143100 | 6515145250 | 26500 | 26550 | 26650 | 26500 | 1469 |
| 250 | 20240104 | 143000 | 6476143350 | 26550 | 26550 | 26600 | 26550 | 1323 |
| 251 | 20240104 | 142900 | 6441009700 | 26600 | 26550 | 26650 | 26550 | 1232 |
| 252 | 20240104 | 142800 | 6408284300 | 26600 | 26550 | 26650 | 26550 | 1438 |
| 253 | 20240104 | 142700 | 6370085050 | 26550 | 26600 | 26600 | 26550 | 1627 |
| 254 | 20240104 | 142600 | 6326874050 | 26550 | 26600 | 26650 | 26550 | 1193 |
| 255 | 20240104 | 142500 | 6295186450 | 26550 | 26550 | 26600 | 26550 | 1712 |
| 256 | 20240104 | 142400 | 6249710850 | 26550 | 26600 | 26600 | 26550 | 1038 |
| 257 | 20240104 | 142300 | 6222129450 | 26600 | 26550 | 26600 | 26550 | 1589 |
| 258 | 20240104 | 142200 | 6179929700 | 26600 | 26600 | 26600 | 26550 | 977 |
| 259 | 20240104 | 142100 | 6153979750 | 26550 | 26600 | 26650 | 26550 | 1092 |
| 260 | 20240104 | 142000 | 6124964200 | 26600 | 26600 | 26700 | 26600 | 1489 |
| 261 | 20240104 | 141900 | 6085337300 | 26600 | 26650 | 26650 | 26600 | 990 |
| 262 | 20240104 | 141800 | 6059000400 | 26650 | 26650 | 26700 | 26600 | 1612 |
| 263 | 20240104 | 141700 | 6016100700 | 26650 | 26650 | 26650 | 26600 | 1079 |
| 264 | 20240104 | 141600 | 5987390900 | 26600 | 26600 | 26650 | 26600 | 1424 |
| 265 | 20240104 | 141500 | 5949494300 | 26650 | 26650 | 26700 | 26600 | 1053 |
| 266 | 20240104 | 141400 | 5921441150 | 26650 | 26650 | 26650 | 26600 | 1344 |
| 267 | 20240104 | 141300 | 5885665700 | 26600 | 26650 | 26700 | 26600 | 1571 |
| 268 | 20240104 | 141200 | 5843850850 | 26650 | 26650 | 26700 | 26600 | 938 |
| 269 | 20240104 | 141100 | 5818856950 | 26650 | 26650 | 26700 | 26600 | 1320 |
| 270 | 20240104 | 141000 | 5783710200 | 26600 | 26650 | 26650 | 26600 | 1249 |
| 271 | 20240104 | 140900 | 5750475650 | 26650 | 26650 | 26700 | 26600 | 1269 |
| 272 | 20240104 | 140800 | 5716700750 | 26650 | 26600 | 26650 | 26600 | 989 |
| 273 | 20240104 | 140700 | 5690389400 | 26650 | 26650 | 26750 | 26600 | 1463 |
| 274 | 20240104 | 140600 | 5651405050 | 26650 | 26700 | 26700 | 26650 | 1127 |
| 275 | 20240104 | 140500 | 5621344500 | 26700 | 26700 | 26750 | 26600 | 4374 |
| 276 | 20240104 | 140400 | 5504757300 | 26700 | 26650 | 26700 | 26650 | 1218 |
| 277 | 20240104 | 140300 | 5472281300 | 26650 | 26650 | 26750 | 26650 | 813 |
| 278 | 20240104 | 140200 | 5450605450 | 26650 | 26650 | 26700 | 26650 | 900 |
| 279 | 20240104 | 140100 | 5426612800 | 26700 | 26650 | 26700 | 26650 | 1310 |
| 280 | 20240104 | 140000 | 5391677250 | 26700 | 26700 | 26750 | 26650 | 872 |
| 281 | 20240104 | 135900 | 5368399200 | 26700 | 26700 | 26750 | 26650 | 1202 |
| 282 | 20240104 | 135800 | 5336300950 | 26700 | 26700 | 26750 | 26650 | 1086 |
| 283 | 20240104 | 135700 | 5307322300 | 26700 | 26700 | 26750 | 26700 | 813 |
| 284 | 20240104 | 135600 | 5285612250 | 26700 | 26700 | 26750 | 26650 | 1201 |
| 285 | 20240104 | 135500 | 5253546100 | 26700 | 26650 | 26750 | 26650 | 1076 |
| 286 | 20240104 | 135400 | 5224835600 | 26650 | 26650 | 26700 | 26650 | 1062 |
| 287 | 20240104 | 135300 | 5196530000 | 26650 | 26700 | 26750 | 26650 | 1062 |
| 288 | 20240104 | 135200 | 5168210100 | 26750 | 26700 | 26800 | 26650 | 6093 |
| 289 | 20240104 | 135100 | 5005585050 | 26700 | 26750 | 26800 | 26700 | 910 |
| 290 | 20240104 | 135000 | 4981267550 | 26750 | 26750 | 26800 | 26700 | 6022 |
| 291 | 20240104 | 134900 | 4820321500 | 26800 | 26750 | 26800 | 26750 | 1041 |
| 292 | 20240104 | 134800 | 4792472100 | 26800 | 26750 | 26800 | 26750 | 784 |
| 293 | 20240104 | 134700 | 4771492150 | 26750 | 26800 | 26800 | 26750 | 1088 |
| 294 | 20240104 | 134600 | 4742385350 | 26750 | 26750 | 26800 | 26700 | 1654 |
| 295 | 20240104 | 134500 | 4698148750 | 26800 | 26750 | 26800 | 26750 | 1101 |
| 296 | 20240104 | 134400 | 4668687650 | 26750 | 26750 | 26800 | 26750 | 891 |
| 297 | 20240104 | 134300 | 4644849800 | 26750 | 26750 | 26800 | 26750 | 949 |
| 298 | 20240104 | 134200 | 4619459300 | 26800 | 26800 | 26850 | 26800 | 1354 |
| 299 | 20240104 | 134100 | 4583168900 | 26800 | 26850 | 26850 | 26800 | 999 |
| 300 | 20240104 | 134000 | 4556395550 | 26850 | 26750 | 26850 | 26750 | 1581 |
| 301 | 20240104 | 133900 | 4514072050 | 26800 | 26750 | 26800 | 26750 | 875 |
| 302 | 20240104 | 133800 | 4490661500 | 26750 | 26800 | 26800 | 26750 | 1395 |
| 303 | 20240104 | 133700 | 4453344550 | 26800 | 26800 | 26900 | 26750 | 2139 |
| 304 | 20240104 | 133600 | 4395983850 | 26800 | 26850 | 26850 | 26750 | 865 |
| 305 | 20240104 | 133500 | 4372802100 | 26800 | 26850 | 26850 | 26800 | 1210 |
| 306 | 20240104 | 133400 | 4340365250 | 26800 | 26800 | 26850 | 26800 | 731 |
| 307 | 20240104 | 133300 | 4320770500 | 26850 | 26850 | 26850 | 26800 | 756 |
| 308 | 20240104 | 133200 | 4300509200 | 26800 | 26850 | 26850 | 26800 | 1187 |
| 309 | 20240104 | 133100 | 4268688250 | 26800 | 26800 | 26850 | 26800 | 1119 |
| 310 | 20240104 | 133000 | 4238691750 | 26850 | 26800 | 26850 | 26800 | 926 |
| 311 | 20240104 | 132900 | 4213869300 | 26800 | 26850 | 26900 | 26800 | 1022 |
| 312 | 20240104 | 132800 | 4186457850 | 26850 | 26800 | 26850 | 26800 | 1147 |
| 313 | 20240104 | 132700 | 4155697200 | 26850 | 26800 | 26850 | 26800 | 864 |
| 314 | 20240104 | 132600 | 4132533000 | 26800 | 26850 | 26850 | 26800 | 967 |
| 315 | 20240104 | 132500 | 4106607050 | 26900 | 26800 | 26900 | 26800 | 1244 |
| 316 | 20240104 | 132400 | 4073254650 | 26850 | 26800 | 26900 | 26800 | 848 |
| 317 | 20240104 | 132300 | 4050513400 | 26800 | 26850 | 26850 | 26800 | 914 |
| 318 | 20240104 | 132200 | 4026010550 | 26800 | 26800 | 26850 | 26800 | 1726 |
| 319 | 20240104 | 132100 | 3979684750 | 26800 | 26850 | 26850 | 26800 | 1133 |
| 320 | 20240104 | 132000 | 3949292500 | 26950 | 26900 | 26950 | 26800 | 1899 |
| 321 | 20240104 | 131900 | 3898294450 | 26900 | 26850 | 26950 | 26850 | 915 |
| 322 | 20240104 | 131800 | 3873712550 | 26850 | 26900 | 26900 | 26850 | 625 |
| 323 | 20240104 | 131700 | 3856927600 | 26900 | 26850 | 26900 | 26850 | 228 |
| 324 | 20240104 | 131600 | 3850798850 | 26900 | 26900 | 26900 | 26850 | 387 |
| 325 | 20240104 | 131500 | 3840398250 | 26850 | 26900 | 26900 | 26850 | 14 |
| 326 | 20240104 | 131400 | 3840022200 | 26950 | 26850 | 26950 | 26850 | 562 |
| 327 | 20240104 | 131300 | 3824914800 | 26850 | 26850 | 26900 | 26850 | 461 |
| 328 | 20240104 | 131200 | 3812532000 | 26850 | 26850 | 26900 | 26850 | 346 |
| 329 | 20240104 | 131100 | 3803234700 | 26850 | 26950 | 27000 | 26850 | 558 |
| 330 | 20240104 | 131000 | 3788227350 | 26850 | 26850 | 26850 | 26850 | 643 |
| 331 | 20240104 | 130900 | 3770962800 | 26850 | 26900 | 27000 | 26850 | 465 |
| 332 | 20240104 | 130800 | 3758448300 | 26900 | 26900 | 26950 | 26900 | 121 |
| 333 | 20240104 | 130700 | 3755189400 | 26900 | 26900 | 26950 | 26900 | 424 |
| 334 | 20240104 | 130600 | 3743780750 | 26900 | 26950 | 26950 | 26900 | 156 |
| 335 | 20240104 | 130500 | 3739581300 | 26950 | 26900 | 26950 | 26900 | 150 |
| 336 | 20240104 | 130400 | 3735539200 | 26900 | 26900 | 26950 | 26850 | 592 |
| 337 | 20240104 | 130300 | 3719623150 | 26900 | 26950 | 26950 | 26900 | 222 |
| 338 | 20240104 | 130200 | 3713650300 | 26950 | 26900 | 26950 | 26900 | 321 |
| 339 | 20240104 | 130100 | 3705008500 | 26900 | 26950 | 26950 | 26900 | 375 |
| 340 | 20240104 | 130000 | 3694917300 | 26900 | 26900 | 26950 | 26900 | 204 |
| 341 | 20240104 | 125900 | 3689424900 | 26950 | 26900 | 26950 | 26900 | 230 |
| 342 | 20240104 | 125800 | 3683235000 | 26900 | 26900 | 26900 | 26900 | 435 |
| 343 | 20240104 | 125700 | 3671533500 | 26900 | 26950 | 27000 | 26900 | 933 |
| 344 | 20240104 | 125600 | 3646409450 | 26900 | 26900 | 26950 | 26900 | 120 |
| 345 | 20240104 | 125500 | 3643178850 | 26950 | 26950 | 26950 | 26900 | 287 |
| 346 | 20240104 | 125400 | 3635451700 | 26950 | 26900 | 26950 | 26900 | 218 |
| 347 | 20240104 | 125300 | 3629584100 | 26950 | 26950 | 26950 | 26900 | 201 |
| 348 | 20240104 | 125200 | 3624170550 | 26950 | 26950 | 26950 | 26900 | 614 |
| 349 | 20240104 | 125100 | 3607645650 | 26900 | 26950 | 26950 | 26900 | 69 |
| 350 | 20240104 | 125000 | 3605786500 | 26900 | 26950 | 27000 | 26900 | 400 |
| 351 | 20240104 | 124900 | 3595024500 | 27000 | 26950 | 27000 | 26900 | 336 |
| 352 | 20240104 | 124800 | 3585972050 | 26950 | 26950 | 27000 | 26900 | 159 |
| 353 | 20240104 | 124700 | 3581690400 | 26950 | 26950 | 27000 | 26900 | 421 |
| 354 | 20240104 | 124600 | 3570357600 | 27000 | 26950 | 27000 | 26900 | 268 |
| 355 | 20240104 | 124500 | 3563135700 | 26950 | 26950 | 26950 | 26900 | 168 |
| 356 | 20240104 | 124400 | 3558609350 | 27000 | 27000 | 27000 | 26950 | 172 |
| 357 | 20240104 | 124300 | 3553965750 | 26950 | 26950 | 26950 | 26900 | 407 |
| 358 | 20240104 | 124200 | 3543005800 | 26950 | 26950 | 27000 | 26900 | 518 |
| 359 | 20240104 | 124100 | 3529051700 | 26950 | 27000 | 27000 | 26900 | 469 |
| 360 | 20240104 | 124000 | 3516413950 | 26900 | 26900 | 26950 | 26900 | 193 |
| 361 | 20240104 | 123900 | 3511217200 | 26950 | 26950 | 26950 | 26950 | 154 |
| 362 | 20240104 | 123800 | 3507066900 | 26900 | 26950 | 26950 | 26900 | 401 |
| 363 | 20240104 | 123700 | 3496267650 | 26950 | 26950 | 26950 | 26900 | 36 |
| 364 | 20240104 | 123600 | 3495297950 | 26900 | 26950 | 27000 | 26900 | 926 |
| 365 | 20240104 | 123500 | 3470376700 | 26900 | 26950 | 26950 | 26900 | 91 |
| 366 | 20240104 | 123400 | 3467928550 | 26950 | 26900 | 26950 | 26900 | 101 |
| 367 | 20240104 | 123300 | 3465207500 | 26900 | 26950 | 26950 | 26900 | 1177 |
| 368 | 20240104 | 123200 | 3433502750 | 26950 | 26900 | 26950 | 26900 | 118 |
| 369 | 20240104 | 123100 | 3430325500 | 26900 | 26950 | 26950 | 26850 | 259 |
| 370 | 20240104 | 123000 | 3423362800 | 26950 | 26850 | 26950 | 26850 | 469 |
| 371 | 20240104 | 122900 | 3410766400 | 26900 | 26850 | 26950 | 26850 | 434 |
| 372 | 20240104 | 122800 | 3399103950 | 26900 | 26900 | 26900 | 26850 | 187 |
| 373 | 20240104 | 122700 | 3394078300 | 26850 | 26850 | 26900 | 26850 | 183 |
| 374 | 20240104 | 122600 | 3389161550 | 26850 | 26900 | 26950 | 26850 | 206 |
| 375 | 20240104 | 122500 | 3383618450 | 26900 | 26900 | 26950 | 26850 | 425 |
| 376 | 20240104 | 122400 | 3372194400 | 26900 | 26850 | 26950 | 26850 | 449 |
| 377 | 20240104 | 122300 | 3360110700 | 26950 | 26950 | 26950 | 26900 | 458 |
| 378 | 20240104 | 122200 | 3347773250 | 27000 | 26950 | 27000 | 26900 | 453 |
| 379 | 20240104 | 122100 | 3335575050 | 26900 | 26950 | 26950 | 26900 | 240 |
| 380 | 20240104 | 122000 | 3329115950 | 26950 | 27000 | 27000 | 26900 | 243 |
| 381 | 20240104 | 121900 | 3322569050 | 26850 | 26950 | 27000 | 26850 | 387 |
| 382 | 20240104 | 121800 | 3312164250 | 27000 | 26950 | 27000 | 26900 | 228 |
| 383 | 20240104 | 121700 | 3306025700 | 26950 | 26900 | 27000 | 26850 | 384 |
| 384 | 20240104 | 121600 | 3295683650 | 26950 | 26950 | 27000 | 26850 | 333 |
| 385 | 20240104 | 121500 | 3286714550 | 26900 | 26900 | 26900 | 26850 | 361 |
| 386 | 20240104 | 121400 | 3277014550 | 26900 | 26900 | 26900 | 26850 | 454 |
| 387 | 20240104 | 121300 | 3264808700 | 26900 | 26900 | 26900 | 26900 | 170 |
| 388 | 20240104 | 121200 | 3260235700 | 26850 | 26900 | 26900 | 26850 | 267 |
| 389 | 20240104 | 121100 | 3253061350 | 26900 | 26900 | 26950 | 26850 | 367 |
| 390 | 20240104 | 121000 | 3243191400 | 26900 | 26900 | 26950 | 26900 | 45 |
| 391 | 20240104 | 120900 | 3241980450 | 26900 | 26850 | 26900 | 26850 | 297 |
| 392 | 20240104 | 120800 | 3233999400 | 26850 | 26900 | 26900 | 26850 | 508 |
| 393 | 20240104 | 120700 | 3220354000 | 26850 | 26900 | 26900 | 26850 | 102 |
| 394 | 20240104 | 120600 | 3217614550 | 26900 | 26850 | 26900 | 26850 | 409 |
| 395 | 20240104 | 120500 | 3206616550 | 26850 | 26900 | 27000 | 26850 | 277 |
| 396 | 20240104 | 120400 | 3199172500 | 26950 | 26950 | 27000 | 26850 | 297 |
| 397 | 20240104 | 120300 | 3191176550 | 26900 | 26850 | 26950 | 26850 | 512 |
| 398 | 20240104 | 120200 | 3177411850 | 26850 | 27000 | 27000 | 26850 | 702 |
| 399 | 20240104 | 120100 | 3158494350 | 27000 | 26950 | 27000 | 26850 | 414 |
| 400 | 20240104 | 120000 | 3147358600 | 26900 | 26850 | 26900 | 26850 | 401 |
| 401 | 20240104 | 115900 | 3136579750 | 27000 | 27000 | 27000 | 26850 | 246 |
| 402 | 20240104 | 115800 | 3129955400 | 27000 | 26950 | 27000 | 26900 | 277 |
| 403 | 20240104 | 115700 | 3122496750 | 26950 | 26900 | 26950 | 26850 | 652 |
| 404 | 20240104 | 115600 | 3104968600 | 26900 | 26900 | 26900 | 26850 | 260 |
| 405 | 20240104 | 115500 | 3097975050 | 26900 | 26850 | 26900 | 26850 | 327 |
| 406 | 20240104 | 115400 | 3089190450 | 26900 | 26850 | 26900 | 26800 | 447 |
| 407 | 20240104 | 115300 | 3077199150 | 26800 | 26850 | 26900 | 26800 | 352 |
| 408 | 20240104 | 115200 | 3067742800 | 26850 | 26850 | 26900 | 26850 | 426 |
| 409 | 20240104 | 115100 | 3056304150 | 26850 | 26900 | 26900 | 26850 | 371 |
| 410 | 20240104 | 115000 | 3046330100 | 26900 | 26900 | 26900 | 26850 | 241 |
| 411 | 20240104 | 114900 | 3039854500 | 26850 | 26800 | 26900 | 26800 | 147 |
| 412 | 20240104 | 114800 | 3035906400 | 26800 | 26850 | 26850 | 26800 | 482 |
| 413 | 20240104 | 114700 | 3022976100 | 26850 | 26800 | 26850 | 26800 | 537 |
| 414 | 20240104 | 114600 | 3008576750 | 26800 | 26800 | 26850 | 26800 | 341 |
| 415 | 20240104 | 114500 | 2999435400 | 26800 | 26800 | 26850 | 26800 | 307 |
| 416 | 20240104 | 114400 | 2991201300 | 26850 | 26850 | 26850 | 26800 | 107 |
| 417 | 20240104 | 114300 | 2988330750 | 26850 | 26850 | 26900 | 26800 | 896 |
| 418 | 20240104 | 114200 | 2964282450 | 26900 | 26800 | 26900 | 26800 | 278 |
| 419 | 20240104 | 114100 | 2956826000 | 26850 | 26850 | 26850 | 26800 | 598 |
| 420 | 20240104 | 114000 | 2940783050 | 26800 | 26800 | 26850 | 26800 | 718 |
| 421 | 20240104 | 113900 | 2921535100 | 26850 | 26800 | 26850 | 26800 | 453 |
| 422 | 20240104 | 113800 | 2909377500 | 26850 | 26800 | 26850 | 26800 | 578 |
| 423 | 20240104 | 113700 | 2893875650 | 26850 | 26850 | 26850 | 26800 | 2854 |
| 424 | 20240104 | 113600 | 2817247150 | 26800 | 26850 | 26850 | 26800 | 502 |
| 425 | 20240104 | 113500 | 2803777950 | 26800 | 26850 | 26950 | 26800 | 1804 |
| 426 | 20240104 | 113400 | 2755340800 | 26850 | 26900 | 26950 | 26850 | 303 |
| 427 | 20240104 | 113300 | 2747193950 | 26950 | 26900 | 26950 | 26850 | 594 |
| 428 | 20240104 | 113200 | 2731233950 | 26850 | 26900 | 26900 | 26850 | 143 |
| 429 | 20240104 | 113100 | 2727393950 | 26900 | 26900 | 26900 | 26850 | 353 |
| 430 | 20240104 | 113000 | 2717909350 | 26900 | 26900 | 26900 | 26850 | 64 |
| 431 | 20240104 | 112900 | 2716190600 | 26900 | 26900 | 26950 | 26850 | 613 |
| 432 | 20240104 | 112800 | 2699704300 | 26900 | 26850 | 26950 | 26850 | 438 |
| 433 | 20240104 | 112700 | 2687927250 | 26850 | 26900 | 26950 | 26850 | 154 |
| 434 | 20240104 | 112600 | 2683787050 | 26900 | 26950 | 27000 | 26850 | 783 |
| 435 | 20240104 | 112500 | 2662708600 | 26950 | 26900 | 26950 | 26850 | 505 |
| 436 | 20240104 | 112400 | 2649126750 | 26900 | 26900 | 26900 | 26850 | 619 |
| 437 | 20240104 | 112300 | 2632503200 | 26900 | 26900 | 26900 | 26850 | 333 |
| 438 | 20240104 | 112200 | 2623553500 | 26850 | 26900 | 26900 | 26850 | 243 |
| 439 | 20240104 | 112100 | 2617027800 | 26850 | 26900 | 26900 | 26850 | 318 |
| 440 | 20240104 | 112000 | 2608482100 | 26850 | 26850 | 26900 | 26850 | 152 |
| 441 | 20240104 | 111900 | 2604394300 | 26900 | 26900 | 26900 | 26850 | 470 |
| 442 | 20240104 | 111800 | 2591769850 | 26850 | 26850 | 26950 | 26850 | 411 |
| 443 | 20240104 | 111700 | 2580727650 | 26850 | 26950 | 26950 | 26850 | 265 |
| 444 | 20240104 | 111600 | 2573600350 | 26900 | 26900 | 26950 | 26900 | 258 |
| 445 | 20240104 | 111500 | 2566656850 | 26950 | 26900 | 26950 | 26900 | 169 |
| 446 | 20240104 | 111400 | 2562106250 | 26850 | 26850 | 26900 | 26850 | 259 |
| 447 | 20240104 | 111300 | 2555151500 | 26950 | 26900 | 26950 | 26850 | 343 |
| 448 | 20240104 | 111200 | 2545929950 | 26900 | 26900 | 26900 | 26850 | 408 |
| 449 | 20240104 | 111100 | 2534969050 | 26900 | 26950 | 26950 | 26850 | 226 |
| 450 | 20240104 | 111000 | 2528896450 | 26900 | 26950 | 26950 | 26850 | 405 |
| 451 | 20240104 | 110900 | 2517999800 | 26900 | 26850 | 26900 | 26850 | 206 |
| 452 | 20240104 | 110800 | 2512465700 | 26950 | 26900 | 26950 | 26900 | 165 |
| 453 | 20240104 | 110700 | 2508026300 | 26950 | 26900 | 26950 | 26850 | 423 |
| 454 | 20240104 | 110600 | 2496646750 | 26900 | 26900 | 26950 | 26900 | 93 |
| 455 | 20240104 | 110500 | 2494142550 | 26850 | 26950 | 27000 | 26850 | 607 |
| 456 | 20240104 | 110400 | 2477816500 | 26850 | 26950 | 26950 | 26850 | 262 |
| 457 | 20240104 | 110300 | 2470775300 | 26900 | 26850 | 26950 | 26850 | 1198 |
| 458 | 20240104 | 110200 | 2438557450 | 26900 | 26900 | 26900 | 26800 | 440 |
| 459 | 20240104 | 110100 | 2426754550 | 26900 | 26850 | 26900 | 26800 | 856 |
| 460 | 20240104 | 110000 | 2403769750 | 26850 | 26900 | 26900 | 26850 | 408 |
| 461 | 20240104 | 105900 | 2392808550 | 26900 | 26900 | 26900 | 26850 | 512 |
| 462 | 20240104 | 105800 | 2379042050 | 26850 | 26900 | 26950 | 26850 | 1125 |
| 463 | 20240104 | 105700 | 2348828150 | 26850 | 26950 | 26950 | 26850 | 2839 |
| 464 | 20240104 | 105600 | 2272564900 | 26900 | 26900 | 26950 | 26850 | 350 |
| 465 | 20240104 | 105500 | 2263157350 | 26900 | 26900 | 26950 | 26850 | 278 |
| 466 | 20240104 | 105400 | 2255684050 | 26900 | 26850 | 26900 | 26850 | 111 |
| 467 | 20240104 | 105300 | 2252698900 | 26900 | 26900 | 26900 | 26850 | 1156 |
| 468 | 20240104 | 105200 | 2221615700 | 26850 | 26850 | 26900 | 26850 | 197 |
| 469 | 20240104 | 105100 | 2216321050 | 26850 | 26900 | 26900 | 26850 | 3639 |
| 470 | 20240104 | 105000 | 2118466450 | 26900 | 26950 | 26950 | 26900 | 359 |
| 471 | 20240104 | 104900 | 2108805300 | 26950 | 26950 | 26950 | 26900 | 95 |
| 472 | 20240104 | 104800 | 2106249350 | 26950 | 26950 | 26950 | 26900 | 336 |
| 473 | 20240104 | 104700 | 2097201400 | 26900 | 26950 | 26950 | 26900 | 260 |
| 474 | 20240104 | 104600 | 2090204550 | 26950 | 26950 | 26950 | 26900 | 601 |
| 475 | 20240104 | 104500 | 2074019650 | 27000 | 26950 | 27000 | 26900 | 384 |
| 476 | 20240104 | 104400 | 2063685200 | 26950 | 26900 | 26950 | 26900 | 562 |
| 477 | 20240104 | 104300 | 2048557750 | 26950 | 26950 | 26950 | 26900 | 510 |
| 478 | 20240104 | 104200 | 2034827700 | 26950 | 26950 | 26950 | 26900 | 517 |
| 479 | 20240104 | 104100 | 2020907700 | 26950 | 26950 | 26950 | 26900 | 411 |
| 480 | 20240104 | 104000 | 2009833450 | 27000 | 26950 | 27000 | 26900 | 334 |
| 481 | 20240104 | 103900 | 2000832400 | 26950 | 26950 | 27000 | 26900 | 146 |
| 482 | 20240104 | 103800 | 1996898900 | 26950 | 26950 | 27000 | 26900 | 967 |
| 483 | 20240104 | 103700 | 1970835700 | 27000 | 26950 | 27000 | 26950 | 413 |
| 484 | 20240104 | 103600 | 1959698500 | 26950 | 26950 | 27000 | 26950 | 339 |
| 485 | 20240104 | 103500 | 1950559350 | 27000 | 27000 | 27050 | 27000 | 1340 |
| 486 | 20240104 | 103400 | 1914372900 | 27050 | 27000 | 27050 | 27000 | 1176 |
| 487 | 20240104 | 103300 | 1882592600 | 27000 | 26950 | 27000 | 26950 | 301 |
| 488 | 20240104 | 103200 | 1874475300 | 26950 | 26900 | 27000 | 26900 | 302 |
| 489 | 20240104 | 103100 | 1866336800 | 26950 | 26950 | 26950 | 26900 | 206 |
| 490 | 20240104 | 103000 | 1860792100 | 26950 | 26950 | 26950 | 26900 | 715 |
| 491 | 20240104 | 102900 | 1841536150 | 26950 | 26900 | 27000 | 26900 | 1965 |
| 492 | 20240104 | 102800 | 1788595100 | 26950 | 26950 | 26950 | 26900 | 690 |
| 493 | 20240104 | 102700 | 1769999650 | 26900 | 26950 | 26950 | 26900 | 1308 |
| 494 | 20240104 | 102600 | 1734758950 | 27000 | 26950 | 27000 | 26950 | 1034 |
| 495 | 20240104 | 102500 | 1706889450 | 27000 | 27000 | 27000 | 26950 | 247 |
| 496 | 20240104 | 102400 | 1700223950 | 26950 | 27000 | 27000 | 26950 | 735 |
| 497 | 20240104 | 102300 | 1680409600 | 27000 | 26950 | 27000 | 26950 | 1616 |
| 498 | 20240104 | 102200 | 1636793400 | 26950 | 26950 | 27000 | 26950 | 866 |
| 499 | 20240104 | 102100 | 1613420550 | 27000 | 26950 | 27000 | 26950 | 248 |
| 500 | 20240104 | 102000 | 1606730250 | 26950 | 26950 | 27000 | 26950 | 243 |
| 501 | 20240104 | 101900 | 1600177400 | 27000 | 27000 | 27000 | 26950 | 2793 |
| 502 | 20240104 | 101800 | 1524798300 | 27000 | 27100 | 27100 | 27000 | 246 |
| 503 | 20240104 | 101700 | 1518142900 | 27100 | 27050 | 27100 | 27000 | 1411 |
| 504 | 20240104 | 101600 | 1480037750 | 27050 | 27050 | 27100 | 27000 | 747 |
| 505 | 20240104 | 101500 | 1459843150 | 27100 | 27050 | 27100 | 27000 | 1625 |
| 506 | 20240104 | 101400 | 1415918050 | 27000 | 27050 | 27100 | 27000 | 3435 |
| 507 | 20240104 | 101300 | 1323041450 | 27050 | 27200 | 27200 | 27050 | 4802 |
| 508 | 20240104 | 101200 | 1192927650 | 27200 | 27150 | 27200 | 27150 | 974 |
| 509 | 20240104 | 101100 | 1166480950 | 27200 | 27150 | 27200 | 27150 | 836 |
| 510 | 20240104 | 101000 | 1143779400 | 27200 | 27250 | 27250 | 27150 | 3994 |
| 511 | 20240104 | 100900 | 1035214600 | 27200 | 27250 | 27250 | 27200 | 2013 |
| 512 | 20240104 | 100800 | 980406100 | 27250 | 27300 | 27300 | 27250 | 358 |
| 513 | 20240104 | 100700 | 970640350 | 27300 | 27300 | 27300 | 27250 | 228 |
| 514 | 20240104 | 100600 | 964423000 | 27250 | 27300 | 27300 | 27250 | 91 |
| 515 | 20240104 | 100500 | 961939250 | 27300 | 27300 | 27300 | 27250 | 288 |
| 516 | 20240104 | 100400 | 954085350 | 27300 | 27300 | 27300 | 27250 | 14 |
| 517 | 20240104 | 100300 | 953703200 | 27250 | 27250 | 27300 | 27250 | 2663 |
| 518 | 20240104 | 100200 | 881126050 | 27250 | 27300 | 27350 | 27250 | 1977 |
| 519 | 20240104 | 100100 | 827163750 | 27350 | 27350 | 27350 | 27350 | 137 |
| 520 | 20240104 | 100000 | 823416800 | 27350 | 27350 | 27350 | 27300 | 818 |
| 521 | 20240104 | 095900 | 801055000 | 27350 | 27350 | 27350 | 27350 | 1 |
| 522 | 20240104 | 095800 | 801027650 | 27300 | 27350 | 27350 | 27300 | 445 |
| 523 | 20240104 | 095700 | 788867250 | 27300 | 27350 | 27350 | 27300 | 241 |
| 524 | 20240104 | 095600 | 782279450 | 27350 | 27350 | 27350 | 27300 | 251 |
| 525 | 20240104 | 095500 | 775422050 | 27300 | 27300 | 27350 | 27300 | 556 |
| 526 | 20240104 | 095400 | 760236500 | 27350 | 27300 | 27400 | 27300 | 1225 |
| 527 | 20240104 | 095300 | 726734200 | 27350 | 27350 | 27350 | 27300 | 588 |
| 528 | 20240104 | 095200 | 710672400 | 27350 | 27350 | 27400 | 27350 | 322 |
| 529 | 20240104 | 095100 | 701865200 | 27350 | 27350 | 27350 | 27300 | 752 |
| 530 | 20240104 | 095000 | 681307050 | 27400 | 27400 | 27450 | 27350 | 186 |
| 531 | 20240104 | 094900 | 676211750 | 27350 | 27350 | 27400 | 27350 | 147 |
| 532 | 20240104 | 094800 | 672191250 | 27350 | 27350 | 27350 | 27300 | 473 |
| 533 | 20240104 | 094700 | 659268500 | 27400 | 27350 | 27400 | 27350 | 398 |
| 534 | 20240104 | 094600 | 648379150 | 27300 | 27350 | 27350 | 27300 | 272 |
| 535 | 20240104 | 094500 | 640947000 | 27350 | 27350 | 27350 | 27300 | 113 |
| 536 | 20240104 | 094400 | 637857450 | 27350 | 27350 | 27350 | 27300 | 245 |
| 537 | 20240104 | 094300 | 631164950 | 27300 | 27350 | 27350 | 27300 | 419 |
| 538 | 20240104 | 094200 | 619717750 | 27350 | 27250 | 27350 | 27250 | 1331 |
| 539 | 20240104 | 094100 | 583392650 | 27250 | 27300 | 27300 | 27250 | 709 |
| 540 | 20240104 | 094000 | 564064100 | 27300 | 27350 | 27350 | 27250 | 718 |
| 541 | 20240104 | 093900 | 544463500 | 27350 | 27350 | 27350 | 27300 | 392 |
| 542 | 20240104 | 093800 | 533753000 | 27350 | 27450 | 27450 | 27300 | 1849 |
| 543 | 20240104 | 093700 | 483120600 | 27400 | 27400 | 27450 | 27400 | 616 |
| 544 | 20240104 | 093600 | 466231100 | 27400 | 27450 | 27450 | 27400 | 317 |
| 545 | 20240104 | 093500 | 457533550 | 27450 | 27500 | 27500 | 27450 | 1642 |
| 546 | 20240104 | 093400 | 412442050 | 27500 | 27600 | 27600 | 27500 | 971 |
| 547 | 20240104 | 093300 | 385708900 | 27550 | 27600 | 27600 | 27550 | 4 |
| 548 | 20240104 | 093200 | 385598550 | 27600 | 27600 | 27650 | 27550 | 645 |
| 549 | 20240104 | 093100 | 367796100 | 27600 | 27600 | 27600 | 27600 | 167 |
| 550 | 20240104 | 093000 | 363186900 | 27600 | 27600 | 27600 | 27600 | 335 |
| 551 | 20240104 | 092900 | 353940900 | 27650 | 27650 | 27650 | 27600 | 158 |
| 552 | 20240104 | 092800 | 349578700 | 27650 | 27650 | 27650 | 27650 | 20 |
| 553 | 20240104 | 092700 | 349025700 | 27650 | 27650 | 27650 | 27650 | 6 |
| 554 | 20240104 | 092600 | 348859800 | 27650 | 27650 | 27650 | 27650 | 26 |
| 555 | 20240104 | 092500 | 348140900 | 27650 | 27600 | 27650 | 27600 | 433 |
| 556 | 20240104 | 092400 | 336189400 | 27600 | 27600 | 27600 | 27550 | 210 |
| 557 | 20240104 | 092300 | 330403400 | 27600 | 27600 | 27600 | 27550 | 178 |
| 558 | 20240104 | 092200 | 325495600 | 27600 | 27550 | 27600 | 27550 | 92 |
| 559 | 20240104 | 092100 | 322960200 | 27550 | 27500 | 27550 | 27500 | 64 |
| 560 | 20240104 | 092000 | 321197400 | 27500 | 27450 | 27500 | 27450 | 245 |
| 561 | 20240104 | 091900 | 314461150 | 27450 | 27450 | 27450 | 27450 | 195 |
| 562 | 20240104 | 091800 | 309108400 | 27450 | 27500 | 27500 | 27450 | 138 |
| 563 | 20240104 | 091700 | 305320250 | 27500 | 27450 | 27550 | 27450 | 346 |
| 564 | 20240104 | 091600 | 295801600 | 27450 | 27450 | 27450 | 27400 | 240 |
| 565 | 20240104 | 091500 | 289216300 | 27450 | 27450 | 27450 | 27400 | 208 |
| 566 | 20240104 | 091400 | 283506750 | 27450 | 27500 | 27500 | 27400 | 2334 |
| 567 | 20240104 | 091300 | 219381050 | 27550 | 27600 | 27600 | 27550 | 1967 |
| 568 | 20240104 | 091200 | 165165150 | 27600 | 27550 | 27600 | 27550 | 222 |
| 569 | 20240104 | 091100 | 159038450 | 27600 | 27600 | 27600 | 27550 | 139 |
| 570 | 20240104 | 091000 | 155208050 | 27600 | 27600 | 27600 | 27550 | 31 |
| 571 | 20240104 | 090900 | 154352950 | 27600 | 27600 | 27650 | 27550 | 671 |
| 572 | 20240104 | 090800 | 135839000 | 27650 | 27650 | 27650 | 27650 | 115 |
| 573 | 20240104 | 090700 | 132659250 | 27650 | 27600 | 27650 | 27600 | 897 |
| 574 | 20240104 | 090600 | 107900000 | 27650 | 27700 | 27700 | 27600 | 270 |
| 575 | 20240104 | 090500 | 100435600 | 27700 | 27650 | 27750 | 27650 | 439 |
| 576 | 20240104 | 090400 | 88276950 | 27650 | 27650 | 27650 | 27600 | 508 |
| 577 | 20240104 | 090300 | 74245250 | 27600 | 27650 | 27650 | 27600 | 42 |
| 578 | 20240104 | 090200 | 73085250 | 27700 | 27750 | 27750 | 27700 | 32 |
| 579 | 20240104 | 090100 | 72198300 | 27750 | 27550 | 27750 | 27500 | 517 |
| 580 | 20240104 | 090000 | 57935800 | 27600 | 27700 | 27700 | 27500 | 2097 |