31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 3 | 20240105 | 183700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240105 | 183600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240105 | 183500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240105 | 183400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240105 | 183300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240105 | 183200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240105 | 183100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240105 | 183000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240105 | 182900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240105 | 182800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240105 | 182700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240105 | 182600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240105 | 182500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240105 | 182400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240105 | 182300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240105 | 182200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240105 | 182100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240105 | 182000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240105 | 181900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240105 | 181800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240105 | 181700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240105 | 181600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240105 | 181500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240105 | 181400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240105 | 181300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240105 | 181200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240105 | 181100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240105 | 181000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240105 | 180900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240105 | 180800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 33 | 20240105 | 180700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240105 | 180600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240105 | 180500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240105 | 180400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240105 | 180300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240105 | 180200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240105 | 180100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240105 | 180000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240105 | 175900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240105 | 175800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240105 | 175700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240105 | 175600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240105 | 175500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240105 | 175400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240105 | 175300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240105 | 175200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240105 | 175100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240105 | 175000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240105 | 174900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240105 | 174800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240105 | 174700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240105 | 174600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240105 | 174500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240105 | 174400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240105 | 174300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240105 | 174200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240105 | 174100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240105 | 174000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240105 | 173900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240105 | 173800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 63 | 20240105 | 173700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240105 | 173600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240105 | 173500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240105 | 173400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240105 | 173300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240105 | 173200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240105 | 173100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240105 | 173000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240105 | 172900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240105 | 172800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240105 | 172700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240105 | 172600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240105 | 172500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240105 | 172400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240105 | 172300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240105 | 172200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240105 | 172100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240105 | 172000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240105 | 171900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240105 | 171800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240105 | 171700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240105 | 171600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240105 | 171500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240105 | 171400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240105 | 171300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240105 | 171200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240105 | 171100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240105 | 171000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240105 | 170900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240105 | 170800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 93 | 20240105 | 170700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240105 | 170600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240105 | 170500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240105 | 170400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240105 | 170300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240105 | 170200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240105 | 170100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240105 | 170000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240105 | 165900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240105 | 165800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240105 | 165700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240105 | 165600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240105 | 165500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240105 | 165400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240105 | 165300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240105 | 165200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240105 | 165100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240105 | 165000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240105 | 164900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240105 | 164800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240105 | 164700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240105 | 164600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240105 | 164500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240105 | 164400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240105 | 164300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240105 | 164200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240105 | 164100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240105 | 164000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240105 | 163900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240105 | 163800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 123 | 20240105 | 163700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240105 | 163600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240105 | 163500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240105 | 163400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240105 | 163300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240105 | 163200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240105 | 163100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240105 | 163000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240105 | 162900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240105 | 162800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240105 | 162700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240105 | 162600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240105 | 162500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240105 | 162400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240105 | 162300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240105 | 162200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240105 | 162100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240105 | 162000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240105 | 161900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240105 | 161800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240105 | 161700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240105 | 161600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240105 | 161500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240105 | 161400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240105 | 161300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240105 | 161200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240105 | 161100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240105 | 161000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240105 | 160900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240105 | 160800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 153 | 20240105 | 160700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240105 | 160600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240105 | 160500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240105 | 160400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240105 | 160300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240105 | 160200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240105 | 160100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240105 | 160000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240105 | 155900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240105 | 155800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240105 | 155700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240105 | 155600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240105 | 155500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240105 | 155400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240105 | 155300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240105 | 155200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240105 | 155100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240105 | 155000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240105 | 154900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240105 | 154800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240105 | 154700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240105 | 154600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240105 | 154500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240105 | 154400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240105 | 154300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240105 | 154200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240105 | 154100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240105 | 154000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240105 | 153900 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240105 | 153800 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 183 | 20240105 | 153700 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240105 | 153600 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240105 | 153500 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240105 | 153400 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240105 | 153300 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240105 | 153200 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240105 | 153100 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240105 | 153000 | 4841885600 | 26900 | 26900 | 26900 | 26900 | 5570 |
| 191 | 20240105 | 152900 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240105 | 152800 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240105 | 152700 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240105 | 152600 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240105 | 152500 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240105 | 152400 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240105 | 152300 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240105 | 152200 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240105 | 152100 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240105 | 152000 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240105 | 151900 | 4692052600 | 26900 | 26900 | 26900 | 26900 | 55 |
| 202 | 20240105 | 151800 | 4690573100 | 26900 | 26850 | 26900 | 26850 | 208 |
| 203 | 20240105 | 151700 | 4684988000 | 26900 | 26850 | 26900 | 26850 | 128 |
| 204 | 20240105 | 151600 | 4681549500 | 26850 | 26850 | 26900 | 26850 | 214 |
| 205 | 20240105 | 151500 | 4675800100 | 26850 | 26850 | 26950 | 26850 | 1147 |
| 206 | 20240105 | 151400 | 4644997200 | 26950 | 26900 | 26950 | 26850 | 768 |
| 207 | 20240105 | 151300 | 4624334000 | 26900 | 26900 | 26900 | 26850 | 559 |
| 208 | 20240105 | 151200 | 4609302150 | 26900 | 26850 | 26900 | 26850 | 284 |
| 209 | 20240105 | 151100 | 4601663750 | 26900 | 26850 | 26900 | 26850 | 333 |
| 210 | 20240105 | 151000 | 4592712150 | 26900 | 26900 | 26900 | 26850 | 277 |
| 211 | 20240105 | 150900 | 4585262150 | 26900 | 26900 | 26950 | 26850 | 1758 |
| 212 | 20240105 | 150800 | 4537966200 | 26850 | 26850 | 26900 | 26850 | 684 |
| 213 | 20240105 | 150700 | 4519571250 | 26900 | 26850 | 26900 | 26850 | 240 |
| 214 | 20240105 | 150600 | 4513116850 | 26900 | 26850 | 26900 | 26850 | 312 |
| 215 | 20240105 | 150500 | 4504731150 | 26850 | 26900 | 26900 | 26850 | 298 |
| 216 | 20240105 | 150400 | 4496723750 | 26850 | 26850 | 26900 | 26850 | 516 |
| 217 | 20240105 | 150300 | 4482847600 | 26900 | 26850 | 26900 | 26800 | 622 |
| 218 | 20240105 | 150200 | 4466135000 | 26850 | 26800 | 26850 | 26800 | 434 |
| 219 | 20240105 | 150100 | 4454495450 | 26800 | 26850 | 26850 | 26800 | 72 |
| 220 | 20240105 | 150000 | 4452562600 | 26800 | 26850 | 26900 | 26800 | 547 |
| 221 | 20240105 | 145900 | 4437876150 | 26850 | 26850 | 26900 | 26850 | 175 |
| 222 | 20240105 | 145800 | 4433176150 | 26850 | 26850 | 26900 | 26800 | 1257 |
| 223 | 20240105 | 145700 | 4399408550 | 26850 | 26800 | 26850 | 26800 | 295 |
| 224 | 20240105 | 145600 | 4391491750 | 26850 | 26800 | 26850 | 26800 | 178 |
| 225 | 20240105 | 145500 | 4386717300 | 26850 | 26900 | 26900 | 26800 | 1344 |
| 226 | 20240105 | 145400 | 4350630000 | 26900 | 26850 | 26900 | 26850 | 367 |
| 227 | 20240105 | 145300 | 4340767250 | 26900 | 26900 | 26900 | 26850 | 115 |
| 228 | 20240105 | 145200 | 4337674900 | 26850 | 26900 | 26900 | 26850 | 345 |
| 229 | 20240105 | 145100 | 4328403400 | 26900 | 26800 | 26900 | 26800 | 177 |
| 230 | 20240105 | 145000 | 4323650600 | 26850 | 26850 | 26850 | 26800 | 1518 |
| 231 | 20240105 | 144900 | 4282903200 | 26850 | 26800 | 26850 | 26800 | 95 |
| 232 | 20240105 | 144800 | 4280356550 | 26850 | 26850 | 26850 | 26800 | 162 |
| 233 | 20240105 | 144700 | 4276010700 | 26850 | 26800 | 26850 | 26800 | 123 |
| 234 | 20240105 | 144600 | 4272712700 | 26800 | 26800 | 26850 | 26800 | 292 |
| 235 | 20240105 | 144500 | 4264885800 | 26800 | 26850 | 26850 | 26800 | 86 |
| 236 | 20240105 | 144400 | 4262577050 | 26850 | 26800 | 26850 | 26800 | 197 |
| 237 | 20240105 | 144300 | 4257296100 | 26800 | 26800 | 26850 | 26800 | 200 |
| 238 | 20240105 | 144200 | 4251934250 | 26800 | 26850 | 26850 | 26800 | 218 |
| 239 | 20240105 | 144100 | 4246090250 | 26850 | 26850 | 26850 | 26850 | 107 |
| 240 | 20240105 | 144000 | 4243217300 | 26850 | 26800 | 26850 | 26800 | 189 |
| 241 | 20240105 | 143900 | 4238151850 | 26800 | 26800 | 26850 | 26800 | 766 |
| 242 | 20240105 | 143800 | 4217617950 | 26800 | 26850 | 26850 | 26800 | 1171 |
| 243 | 20240105 | 143700 | 4186229000 | 26850 | 26850 | 26850 | 26800 | 52 |
| 244 | 20240105 | 143600 | 4184832900 | 26850 | 26850 | 26850 | 26800 | 310 |
| 245 | 20240105 | 143500 | 4176517600 | 26850 | 26850 | 26850 | 26800 | 679 |
| 246 | 20240105 | 143400 | 4158308100 | 26850 | 26850 | 26850 | 26800 | 438 |
| 247 | 20240105 | 143300 | 4146557700 | 26850 | 26800 | 26900 | 26800 | 1816 |
| 248 | 20240105 | 143200 | 4097755150 | 26800 | 26750 | 26800 | 26750 | 409 |
| 249 | 20240105 | 143100 | 4086801600 | 26750 | 26750 | 26800 | 26700 | 1016 |
| 250 | 20240105 | 143000 | 4059620500 | 26700 | 26750 | 26750 | 26700 | 599 |
| 251 | 20240105 | 142900 | 4043601500 | 26750 | 26700 | 26750 | 26700 | 113 |
| 252 | 20240105 | 142800 | 4040584350 | 26750 | 26750 | 26750 | 26700 | 1474 |
| 253 | 20240105 | 142700 | 4001228450 | 26700 | 26750 | 26750 | 26700 | 270 |
| 254 | 20240105 | 142600 | 3994012350 | 26750 | 26750 | 26750 | 26700 | 123 |
| 255 | 20240105 | 142500 | 3990725400 | 26750 | 26700 | 26750 | 26700 | 220 |
| 256 | 20240105 | 142400 | 3984848000 | 26700 | 26750 | 26750 | 26700 | 115 |
| 257 | 20240105 | 142300 | 3981776100 | 26700 | 26700 | 26750 | 26700 | 198 |
| 258 | 20240105 | 142200 | 3976483050 | 26700 | 26750 | 26800 | 26700 | 1155 |
| 259 | 20240105 | 142100 | 3945606550 | 26800 | 26750 | 26800 | 26750 | 149 |
| 260 | 20240105 | 142000 | 3941617500 | 26750 | 26800 | 26800 | 26750 | 181 |
| 261 | 20240105 | 141900 | 3936774350 | 26800 | 26800 | 26800 | 26750 | 123 |
| 262 | 20240105 | 141800 | 3933484000 | 26800 | 26800 | 26800 | 26800 | 188 |
| 263 | 20240105 | 141700 | 3928445600 | 26800 | 26750 | 26800 | 26750 | 819 |
| 264 | 20240105 | 141600 | 3906518100 | 26800 | 26800 | 26800 | 26750 | 77 |
| 265 | 20240105 | 141500 | 3904454700 | 26800 | 26750 | 26800 | 26750 | 882 |
| 266 | 20240105 | 141400 | 3880850850 | 26750 | 26700 | 26800 | 26650 | 1961 |
| 267 | 20240105 | 141300 | 3828468700 | 26700 | 26700 | 26700 | 26650 | 469 |
| 268 | 20240105 | 141200 | 3815961150 | 26650 | 26700 | 26700 | 26650 | 57 |
| 269 | 20240105 | 141100 | 3814439550 | 26700 | 26700 | 26700 | 26650 | 201 |
| 270 | 20240105 | 141000 | 3809079100 | 26650 | 26700 | 26700 | 26650 | 223 |
| 271 | 20240105 | 140900 | 3803127900 | 26700 | 26650 | 26700 | 26650 | 180 |
| 272 | 20240105 | 140800 | 3798329600 | 26650 | 26650 | 26650 | 26650 | 4 |
| 273 | 20240105 | 140700 | 3798223000 | 26650 | 26700 | 26700 | 26650 | 189 |
| 274 | 20240105 | 140600 | 3793184750 | 26700 | 26650 | 26700 | 26650 | 6 |
| 275 | 20240105 | 140500 | 3793024600 | 26650 | 26650 | 26700 | 26650 | 213 |
| 276 | 20240105 | 140400 | 3787347250 | 26700 | 26650 | 26700 | 26650 | 191 |
| 277 | 20240105 | 140300 | 3782256650 | 26650 | 26700 | 26700 | 26650 | 10 |
| 278 | 20240105 | 140200 | 3781989750 | 26650 | 26650 | 26650 | 26650 | 167 |
| 279 | 20240105 | 140100 | 3777539200 | 26650 | 26650 | 26650 | 26650 | 141 |
| 280 | 20240105 | 140000 | 3773781550 | 26700 | 26650 | 26700 | 26650 | 151 |
| 281 | 20240105 | 135900 | 3769757000 | 26700 | 26700 | 26700 | 26650 | 13 |
| 282 | 20240105 | 135800 | 3769410100 | 26650 | 26650 | 26700 | 26650 | 453 |
| 283 | 20240105 | 135700 | 3757335750 | 26650 | 26650 | 26650 | 26650 | 252 |
| 284 | 20240105 | 135600 | 3750619950 | 26650 | 26650 | 26650 | 26650 | 129 |
| 285 | 20240105 | 135500 | 3747182100 | 26650 | 26650 | 26650 | 26650 | 118 |
| 286 | 20240105 | 135400 | 3744037400 | 26650 | 26650 | 26700 | 26650 | 342 |
| 287 | 20240105 | 135300 | 3734919050 | 26650 | 26700 | 26700 | 26650 | 47 |
| 288 | 20240105 | 135200 | 3733664650 | 26700 | 26700 | 26700 | 26650 | 507 |
| 289 | 20240105 | 135100 | 3720134400 | 26650 | 26650 | 26650 | 26650 | 81 |
| 290 | 20240105 | 135000 | 3717975750 | 26700 | 26650 | 26700 | 26650 | 180 |
| 291 | 20240105 | 134900 | 3713178700 | 26700 | 26700 | 26700 | 26650 | 300 |
| 292 | 20240105 | 134800 | 3705172950 | 26650 | 26700 | 26700 | 26650 | 218 |
| 293 | 20240105 | 134700 | 3699362550 | 26650 | 26650 | 26700 | 26650 | 138 |
| 294 | 20240105 | 134600 | 3695683250 | 26650 | 26650 | 26700 | 26650 | 214 |
| 295 | 20240105 | 134500 | 3689977900 | 26700 | 26600 | 26700 | 26600 | 1006 |
| 296 | 20240105 | 134400 | 3663158900 | 26650 | 26650 | 26650 | 26650 | 1873 |
| 297 | 20240105 | 134300 | 3613243450 | 26650 | 26700 | 26700 | 26650 | 1150 |
| 298 | 20240105 | 134200 | 3582586400 | 26700 | 26700 | 26700 | 26650 | 243 |
| 299 | 20240105 | 134100 | 3576108600 | 26700 | 26700 | 26700 | 26650 | 198 |
| 300 | 20240105 | 134000 | 3570824000 | 26650 | 26700 | 26700 | 26650 | 647 |
| 301 | 20240105 | 133900 | 3553558850 | 26700 | 26650 | 26700 | 26650 | 189 |
| 302 | 20240105 | 133800 | 3548521800 | 26650 | 26650 | 26700 | 26650 | 128 |
| 303 | 20240105 | 133700 | 3545108200 | 26700 | 26650 | 26700 | 26650 | 377 |
| 304 | 20240105 | 133600 | 3535055700 | 26700 | 26650 | 26700 | 26650 | 50 |
| 305 | 20240105 | 133500 | 3533721700 | 26650 | 26650 | 26700 | 26650 | 330 |
| 306 | 20240105 | 133400 | 3524922100 | 26700 | 26650 | 26700 | 26650 | 114 |
| 307 | 20240105 | 133300 | 3521882300 | 26700 | 26650 | 26700 | 26650 | 179 |
| 308 | 20240105 | 133200 | 3517109900 | 26650 | 26650 | 26700 | 26650 | 232 |
| 309 | 20240105 | 133100 | 3510923350 | 26650 | 26650 | 26700 | 26650 | 140 |
| 310 | 20240105 | 133000 | 3507189950 | 26700 | 26700 | 26700 | 26700 | 424 |
| 311 | 20240105 | 132900 | 3495869150 | 26650 | 26700 | 26700 | 26650 | 249 |
| 312 | 20240105 | 132800 | 3489232350 | 26650 | 26700 | 26700 | 26650 | 165 |
| 313 | 20240105 | 132700 | 3484834350 | 26650 | 26700 | 26700 | 26650 | 121 |
| 314 | 20240105 | 132600 | 3481608550 | 26700 | 26700 | 26700 | 26650 | 132 |
| 315 | 20240105 | 132500 | 3478089500 | 26700 | 26700 | 26700 | 26650 | 161 |
| 316 | 20240105 | 132400 | 3473796750 | 26700 | 26700 | 26700 | 26650 | 214 |
| 317 | 20240105 | 132300 | 3468087650 | 26700 | 26650 | 26700 | 26650 | 1024 |
| 318 | 20240105 | 132200 | 3440755900 | 26650 | 26700 | 26700 | 26650 | 25 |
| 319 | 20240105 | 132100 | 3440088900 | 26650 | 26650 | 26650 | 26650 | 594 |
| 320 | 20240105 | 132000 | 3424258800 | 26700 | 26700 | 26700 | 26650 | 232 |
| 321 | 20240105 | 131900 | 3418069450 | 26700 | 26650 | 26700 | 26650 | 264 |
| 322 | 20240105 | 131800 | 3411029300 | 26700 | 26700 | 26700 | 26650 | 57 |
| 323 | 20240105 | 131700 | 3409507900 | 26700 | 26650 | 26700 | 26650 | 306 |
| 324 | 20240105 | 131600 | 3401348150 | 26650 | 26650 | 26700 | 26650 | 619 |
| 325 | 20240105 | 131500 | 3384843600 | 26700 | 26700 | 26700 | 26650 | 242 |
| 326 | 20240105 | 131400 | 3378385750 | 26650 | 26650 | 26700 | 26650 | 681 |
| 327 | 20240105 | 131300 | 3360226500 | 26700 | 26650 | 26700 | 26650 | 462 |
| 328 | 20240105 | 131200 | 3347906950 | 26700 | 26650 | 26700 | 26650 | 37 |
| 329 | 20240105 | 131100 | 3346919300 | 26650 | 26650 | 26650 | 26650 | 80 |
| 330 | 20240105 | 131000 | 3344787300 | 26700 | 26700 | 26700 | 26650 | 237 |
| 331 | 20240105 | 130900 | 3338469350 | 26650 | 26650 | 26650 | 26650 | 306 |
| 332 | 20240105 | 130800 | 3330314450 | 26700 | 26650 | 26700 | 26650 | 113 |
| 333 | 20240105 | 130700 | 3327301750 | 26650 | 26650 | 26700 | 26650 | 199 |
| 334 | 20240105 | 130600 | 3321995750 | 26700 | 26700 | 26700 | 26650 | 545 |
| 335 | 20240105 | 130500 | 3307444750 | 26750 | 26700 | 26750 | 26650 | 313 |
| 336 | 20240105 | 130400 | 3299083350 | 26700 | 26650 | 26700 | 26650 | 276 |
| 337 | 20240105 | 130300 | 3291726150 | 26650 | 26750 | 26750 | 26650 | 543 |
| 338 | 20240105 | 130200 | 3277213400 | 26700 | 26700 | 26700 | 26700 | 849 |
| 339 | 20240105 | 130100 | 3254545100 | 26700 | 26700 | 26700 | 26700 | 90 |
| 340 | 20240105 | 130000 | 3252142100 | 26700 | 26750 | 26750 | 26700 | 180 |
| 341 | 20240105 | 125900 | 3247335900 | 26700 | 26750 | 26750 | 26700 | 13 |
| 342 | 20240105 | 125800 | 3246988700 | 26700 | 26800 | 26800 | 26700 | 2607 |
| 343 | 20240105 | 125700 | 3177247400 | 26800 | 26800 | 26800 | 26750 | 790 |
| 344 | 20240105 | 125600 | 3156104850 | 26800 | 26800 | 26800 | 26750 | 107 |
| 345 | 20240105 | 125500 | 3153241550 | 26750 | 26800 | 26800 | 26750 | 465 |
| 346 | 20240105 | 125400 | 3140780300 | 26800 | 26800 | 26800 | 26750 | 454 |
| 347 | 20240105 | 125300 | 3128628500 | 26750 | 26800 | 26800 | 26750 | 140 |
| 348 | 20240105 | 125200 | 3124876950 | 26800 | 26800 | 26800 | 26750 | 248 |
| 349 | 20240105 | 125100 | 3118234650 | 26800 | 26750 | 26800 | 26750 | 257 |
| 350 | 20240105 | 125000 | 3111351150 | 26800 | 26750 | 26800 | 26750 | 226 |
| 351 | 20240105 | 124900 | 3105304600 | 26750 | 26800 | 26800 | 26750 | 103 |
| 352 | 20240105 | 124800 | 3102547950 | 26750 | 26700 | 26750 | 26700 | 216 |
| 353 | 20240105 | 124700 | 3096774100 | 26700 | 26700 | 26750 | 26700 | 346 |
| 354 | 20240105 | 124600 | 3087528350 | 26750 | 26750 | 26750 | 26700 | 322 |
| 355 | 20240105 | 124500 | 3078925450 | 26700 | 26700 | 26750 | 26700 | 308 |
| 356 | 20240105 | 124400 | 3070691800 | 26750 | 26750 | 26750 | 26700 | 279 |
| 357 | 20240105 | 124300 | 3063237900 | 26750 | 26750 | 26750 | 26700 | 149 |
| 358 | 20240105 | 124200 | 3059256250 | 26700 | 26750 | 26750 | 26700 | 300 |
| 359 | 20240105 | 124100 | 3051237800 | 26750 | 26750 | 26750 | 26750 | 181 |
| 360 | 20240105 | 124000 | 3046396050 | 26750 | 26800 | 26800 | 26750 | 1770 |
| 361 | 20240105 | 123900 | 2998960100 | 26800 | 26800 | 26850 | 26800 | 295 |
| 362 | 20240105 | 123800 | 2991050250 | 26800 | 26850 | 26850 | 26800 | 413 |
| 363 | 20240105 | 123700 | 2979976050 | 26850 | 26750 | 26850 | 26750 | 1270 |
| 364 | 20240105 | 123600 | 2945931050 | 26750 | 26750 | 26750 | 26750 | 9 |
| 365 | 20240105 | 123500 | 2945690300 | 26750 | 26750 | 26750 | 26750 | 263 |
| 366 | 20240105 | 123400 | 2938655050 | 26800 | 26750 | 26800 | 26750 | 455 |
| 367 | 20240105 | 123300 | 2926478150 | 26700 | 26700 | 26750 | 26700 | 153 |
| 368 | 20240105 | 123200 | 2922390850 | 26750 | 26700 | 26750 | 26700 | 1147 |
| 369 | 20240105 | 123100 | 2891715400 | 26750 | 26700 | 26750 | 26700 | 360 |
| 370 | 20240105 | 123000 | 2882102650 | 26700 | 26750 | 26750 | 26700 | 46 |
| 371 | 20240105 | 122900 | 2880872300 | 26700 | 26750 | 26750 | 26700 | 100 |
| 372 | 20240105 | 122800 | 2878201800 | 26700 | 26700 | 26700 | 26700 | 251 |
| 373 | 20240105 | 122700 | 2871500100 | 26700 | 26700 | 26700 | 26700 | 117 |
| 374 | 20240105 | 122600 | 2868376200 | 26750 | 26700 | 26750 | 26700 | 24 |
| 375 | 20240105 | 122500 | 2867734750 | 26700 | 26700 | 26750 | 26700 | 257 |
| 376 | 20240105 | 122400 | 2860872050 | 26700 | 26700 | 26750 | 26700 | 152 |
| 377 | 20240105 | 122300 | 2856810650 | 26750 | 26700 | 26750 | 26700 | 168 |
| 378 | 20240105 | 122200 | 2852322750 | 26750 | 26700 | 26750 | 26700 | 143 |
| 379 | 20240105 | 122100 | 2848502450 | 26750 | 26700 | 26750 | 26700 | 177 |
| 380 | 20240105 | 122000 | 2843772600 | 26750 | 26700 | 26750 | 26700 | 154 |
| 381 | 20240105 | 121900 | 2839657650 | 26700 | 26700 | 26750 | 26700 | 251 |
| 382 | 20240105 | 121800 | 2832955900 | 26700 | 26750 | 26750 | 26700 | 130 |
| 383 | 20240105 | 121700 | 2829480100 | 26700 | 26700 | 26700 | 26700 | 219 |
| 384 | 20240105 | 121600 | 2823632800 | 26750 | 26750 | 26750 | 26700 | 547 |
| 385 | 20240105 | 121500 | 2809001250 | 26700 | 26750 | 26750 | 26700 | 374 |
| 386 | 20240105 | 121400 | 2799008000 | 26700 | 26700 | 26750 | 26700 | 850 |
| 387 | 20240105 | 121300 | 2776277800 | 26700 | 26700 | 26750 | 26700 | 129 |
| 388 | 20240105 | 121200 | 2772831700 | 26750 | 26700 | 26750 | 26700 | 462 |
| 389 | 20240105 | 121100 | 2760484550 | 26750 | 26700 | 26750 | 26700 | 117 |
| 390 | 20240105 | 121000 | 2757354950 | 26750 | 26700 | 26750 | 26700 | 93 |
| 391 | 20240105 | 120900 | 2754871350 | 26750 | 26700 | 26750 | 26700 | 177 |
| 392 | 20240105 | 120800 | 2750145400 | 26700 | 26750 | 26750 | 26700 | 197 |
| 393 | 20240105 | 120700 | 2744881700 | 26700 | 26750 | 26750 | 26700 | 12 |
| 394 | 20240105 | 120600 | 2744561150 | 26750 | 26800 | 26800 | 26700 | 758 |
| 395 | 20240105 | 120500 | 2724286950 | 26800 | 26750 | 26800 | 26750 | 1274 |
| 396 | 20240105 | 120400 | 2690190900 | 26750 | 26700 | 26750 | 26700 | 149 |
| 397 | 20240105 | 120300 | 2686210950 | 26700 | 26700 | 26700 | 26700 | 73 |
| 398 | 20240105 | 120200 | 2684261850 | 26700 | 26700 | 26700 | 26700 | 316 |
| 399 | 20240105 | 120100 | 2675824650 | 26750 | 26750 | 26750 | 26650 | 74 |
| 400 | 20240105 | 120000 | 2673845950 | 26700 | 26700 | 26750 | 26700 | 383 |
| 401 | 20240105 | 115900 | 2663619800 | 26700 | 26700 | 26750 | 26700 | 232 |
| 402 | 20240105 | 115800 | 2657425250 | 26750 | 26700 | 26750 | 26700 | 213 |
| 403 | 20240105 | 115700 | 2651735850 | 26700 | 26700 | 26750 | 26650 | 493 |
| 404 | 20240105 | 115600 | 2638572550 | 26700 | 26600 | 26700 | 26600 | 450 |
| 405 | 20240105 | 115500 | 2626582700 | 26650 | 26650 | 26650 | 26650 | 174 |
| 406 | 20240105 | 115400 | 2621945600 | 26600 | 26650 | 26650 | 26600 | 278 |
| 407 | 20240105 | 115300 | 2614536950 | 26700 | 26650 | 26700 | 26650 | 297 |
| 408 | 20240105 | 115200 | 2606620300 | 26650 | 26650 | 26650 | 26650 | 148 |
| 409 | 20240105 | 115100 | 2602676100 | 26650 | 26650 | 26700 | 26600 | 1250 |
| 410 | 20240105 | 115000 | 2569366800 | 26700 | 26700 | 26700 | 26650 | 789 |
| 411 | 20240105 | 114900 | 2548313800 | 26650 | 26650 | 26700 | 26650 | 158 |
| 412 | 20240105 | 114800 | 2544102350 | 26700 | 26650 | 26700 | 26650 | 301 |
| 413 | 20240105 | 114700 | 2536079000 | 26600 | 26600 | 26700 | 26550 | 756 |
| 414 | 20240105 | 114600 | 2515951000 | 26550 | 26600 | 26650 | 26550 | 187 |
| 415 | 20240105 | 114500 | 2510976150 | 26600 | 26600 | 26600 | 26550 | 205 |
| 416 | 20240105 | 114400 | 2505523800 | 26600 | 26600 | 26650 | 26600 | 463 |
| 417 | 20240105 | 114300 | 2493205500 | 26650 | 26600 | 26650 | 26600 | 269 |
| 418 | 20240105 | 114200 | 2486046550 | 26650 | 26600 | 26650 | 26600 | 460 |
| 419 | 20240105 | 114100 | 2473807800 | 26600 | 26650 | 26650 | 26550 | 636 |
| 420 | 20240105 | 114000 | 2456889950 | 26650 | 26600 | 26650 | 26600 | 687 |
| 421 | 20240105 | 113900 | 2438592850 | 26600 | 26600 | 26600 | 26600 | 292 |
| 422 | 20240105 | 113800 | 2430825650 | 26600 | 26600 | 26600 | 26600 | 101 |
| 423 | 20240105 | 113700 | 2428139050 | 26600 | 26600 | 26600 | 26600 | 282 |
| 424 | 20240105 | 113600 | 2420637850 | 26650 | 26650 | 26650 | 26600 | 52 |
| 425 | 20240105 | 113500 | 2419253400 | 26650 | 26600 | 26650 | 26600 | 457 |
| 426 | 20240105 | 113400 | 2407090200 | 26650 | 26650 | 26650 | 26600 | 176 |
| 427 | 20240105 | 113300 | 2402403450 | 26650 | 26650 | 26650 | 26600 | 414 |
| 428 | 20240105 | 113200 | 2391384450 | 26650 | 26650 | 26650 | 26600 | 168 |
| 429 | 20240105 | 113100 | 2386914750 | 26650 | 26650 | 26650 | 26600 | 366 |
| 430 | 20240105 | 113000 | 2377177700 | 26600 | 26650 | 26650 | 26600 | 76 |
| 431 | 20240105 | 112900 | 2375154650 | 26650 | 26600 | 26650 | 26550 | 1456 |
| 432 | 20240105 | 112800 | 2336402300 | 26600 | 26600 | 26650 | 26600 | 322 |
| 433 | 20240105 | 112700 | 2327835550 | 26650 | 26600 | 26650 | 26600 | 166 |
| 434 | 20240105 | 112600 | 2323417600 | 26650 | 26600 | 26650 | 26600 | 195 |
| 435 | 20240105 | 112500 | 2318229950 | 26600 | 26650 | 26650 | 26600 | 186 |
| 436 | 20240105 | 112400 | 2313280950 | 26600 | 26600 | 26700 | 26600 | 1009 |
| 437 | 20240105 | 112300 | 2286392650 | 26600 | 26650 | 26650 | 26600 | 282 |
| 438 | 20240105 | 112200 | 2278890700 | 26600 | 26650 | 26650 | 26600 | 244 |
| 439 | 20240105 | 112100 | 2272395500 | 26650 | 26600 | 26650 | 26600 | 458 |
| 440 | 20240105 | 112000 | 2260211950 | 26600 | 26600 | 26650 | 26600 | 190 |
| 441 | 20240105 | 111900 | 2255157900 | 26600 | 26600 | 26600 | 26600 | 211 |
| 442 | 20240105 | 111800 | 2249545300 | 26600 | 26650 | 26650 | 26600 | 490 |
| 443 | 20240105 | 111700 | 2236507550 | 26650 | 26550 | 26650 | 26550 | 1255 |
| 444 | 20240105 | 111600 | 2203123950 | 26550 | 26600 | 26600 | 26550 | 120 |
| 445 | 20240105 | 111500 | 2199936150 | 26600 | 26550 | 26600 | 26550 | 887 |
| 446 | 20240105 | 111400 | 2176382700 | 26550 | 26550 | 26550 | 26550 | 216 |
| 447 | 20240105 | 111300 | 2170647900 | 26600 | 26550 | 26600 | 26550 | 313 |
| 448 | 20240105 | 111200 | 2162332600 | 26550 | 26600 | 26600 | 26550 | 354 |
| 449 | 20240105 | 111100 | 2152930950 | 26550 | 26550 | 26550 | 26550 | 103 |
| 450 | 20240105 | 111000 | 2150196300 | 26550 | 26550 | 26550 | 26550 | 231 |
| 451 | 20240105 | 110900 | 2144063250 | 26550 | 26550 | 26600 | 26550 | 126 |
| 452 | 20240105 | 110800 | 2140717900 | 26550 | 26600 | 26600 | 26550 | 1152 |
| 453 | 20240105 | 110700 | 2110129850 | 26600 | 26550 | 26600 | 26550 | 51 |
| 454 | 20240105 | 110600 | 2108775100 | 26600 | 26550 | 26600 | 26550 | 150 |
| 455 | 20240105 | 110500 | 2104791850 | 26600 | 26600 | 26600 | 26550 | 230 |
| 456 | 20240105 | 110400 | 2098681000 | 26600 | 26500 | 26600 | 26500 | 903 |
| 457 | 20240105 | 110300 | 2074699100 | 26500 | 26550 | 26550 | 26500 | 185 |
| 458 | 20240105 | 110200 | 2069794100 | 26500 | 26550 | 26550 | 26500 | 123 |
| 459 | 20240105 | 110100 | 2066532800 | 26500 | 26550 | 26600 | 26500 | 422 |
| 460 | 20240105 | 110000 | 2055329900 | 26550 | 26550 | 26550 | 26500 | 580 |
| 461 | 20240105 | 105900 | 2039945000 | 26550 | 26550 | 26600 | 26550 | 2761 |
| 462 | 20240105 | 105800 | 1966639400 | 26550 | 26550 | 26600 | 26550 | 230 |
| 463 | 20240105 | 105700 | 1960527850 | 26550 | 26550 | 26600 | 26550 | 238 |
| 464 | 20240105 | 105600 | 1954203400 | 26550 | 26550 | 26600 | 26550 | 262 |
| 465 | 20240105 | 105500 | 1947242600 | 26550 | 26550 | 26550 | 26550 | 145 |
| 466 | 20240105 | 105400 | 1943392850 | 26600 | 26550 | 26600 | 26550 | 283 |
| 467 | 20240105 | 105300 | 1935877000 | 26600 | 26600 | 26600 | 26550 | 535 |
| 468 | 20240105 | 105200 | 1921651650 | 26600 | 26550 | 26600 | 26550 | 446 |
| 469 | 20240105 | 105100 | 1909798550 | 26550 | 26600 | 26600 | 26550 | 52 |
| 470 | 20240105 | 105000 | 1908417350 | 26600 | 26600 | 26600 | 26550 | 270 |
| 471 | 20240105 | 104900 | 1901248700 | 26550 | 26600 | 26600 | 26550 | 89 |
| 472 | 20240105 | 104800 | 1898885700 | 26600 | 26600 | 26600 | 26600 | 629 |
| 473 | 20240105 | 104700 | 1882154300 | 26600 | 26600 | 26650 | 26600 | 214 |
| 474 | 20240105 | 104600 | 1876460800 | 26650 | 26600 | 26650 | 26600 | 373 |
| 475 | 20240105 | 104500 | 1866537150 | 26600 | 26550 | 26600 | 26550 | 439 |
| 476 | 20240105 | 104400 | 1854866900 | 26600 | 26600 | 26600 | 26550 | 197 |
| 477 | 20240105 | 104300 | 1849630650 | 26600 | 26600 | 26600 | 26550 | 939 |
| 478 | 20240105 | 104200 | 1824660850 | 26600 | 26600 | 26600 | 26600 | 22 |
| 479 | 20240105 | 104100 | 1824075650 | 26600 | 26600 | 26600 | 26600 | 250 |
| 480 | 20240105 | 104000 | 1817425650 | 26600 | 26600 | 26600 | 26600 | 94 |
| 481 | 20240105 | 103900 | 1814925250 | 26600 | 26600 | 26600 | 26600 | 213 |
| 482 | 20240105 | 103800 | 1809259450 | 26600 | 26600 | 26600 | 26600 | 106 |
| 483 | 20240105 | 103700 | 1806439850 | 26600 | 26600 | 26650 | 26600 | 242 |
| 484 | 20240105 | 103600 | 1800002500 | 26650 | 26600 | 26650 | 26600 | 224 |
| 485 | 20240105 | 103500 | 1794038650 | 26650 | 26600 | 26650 | 26600 | 685 |
| 486 | 20240105 | 103400 | 1775815850 | 26600 | 26650 | 26650 | 26600 | 186 |
| 487 | 20240105 | 103300 | 1770865750 | 26600 | 26600 | 26650 | 26600 | 189 |
| 488 | 20240105 | 103200 | 1765837850 | 26600 | 26600 | 26650 | 26600 | 318 |
| 489 | 20240105 | 103100 | 1757378350 | 26650 | 26600 | 26650 | 26600 | 30 |
| 490 | 20240105 | 103000 | 1756579300 | 26600 | 26600 | 26700 | 26600 | 1246 |
| 491 | 20240105 | 102900 | 1723379850 | 26600 | 26600 | 26650 | 26600 | 145 |
| 492 | 20240105 | 102800 | 1719522800 | 26600 | 26600 | 26600 | 26550 | 879 |
| 493 | 20240105 | 102700 | 1696146100 | 26600 | 26600 | 26600 | 26550 | 485 |
| 494 | 20240105 | 102600 | 1683266700 | 26600 | 26600 | 26600 | 26600 | 279 |
| 495 | 20240105 | 102500 | 1675845300 | 26600 | 26650 | 26650 | 26550 | 694 |
| 496 | 20240105 | 102400 | 1657386150 | 26650 | 26600 | 26650 | 26600 | 260 |
| 497 | 20240105 | 102300 | 1650469600 | 26650 | 26650 | 26650 | 26600 | 348 |
| 498 | 20240105 | 102200 | 1641206150 | 26600 | 26650 | 26650 | 26600 | 65 |
| 499 | 20240105 | 102100 | 1639475950 | 26650 | 26600 | 26650 | 26600 | 344 |
| 500 | 20240105 | 102000 | 1630319650 | 26600 | 26550 | 26650 | 26550 | 1188 |
| 501 | 20240105 | 101900 | 1598767050 | 26550 | 26550 | 26550 | 26500 | 198 |
| 502 | 20240105 | 101800 | 1593518000 | 26550 | 26500 | 26550 | 26500 | 202 |
| 503 | 20240105 | 101700 | 1588160700 | 26550 | 26550 | 26550 | 26500 | 104 |
| 504 | 20240105 | 101600 | 1585400550 | 26500 | 26500 | 26550 | 26500 | 179 |
| 505 | 20240105 | 101500 | 1580655450 | 26500 | 26550 | 26550 | 26500 | 398 |
| 506 | 20240105 | 101400 | 1570106800 | 26550 | 26550 | 26550 | 26500 | 265 |
| 507 | 20240105 | 101300 | 1563077350 | 26550 | 26600 | 26600 | 26550 | 698 |
| 508 | 20240105 | 101200 | 1544537550 | 26600 | 26600 | 26600 | 26550 | 149 |
| 509 | 20240105 | 101100 | 1540581500 | 26550 | 26550 | 26550 | 26550 | 98 |
| 510 | 20240105 | 101000 | 1537979600 | 26550 | 26550 | 26550 | 26500 | 408 |
| 511 | 20240105 | 100900 | 1527153600 | 26550 | 26550 | 26550 | 26500 | 625 |
| 512 | 20240105 | 100800 | 1510562200 | 26550 | 26600 | 26600 | 26550 | 570 |
| 513 | 20240105 | 100700 | 1495425050 | 26550 | 26600 | 26600 | 26550 | 448 |
| 514 | 20240105 | 100600 | 1483528300 | 26600 | 26600 | 26700 | 26600 | 2680 |
| 515 | 20240105 | 100500 | 1412233250 | 26700 | 26650 | 26700 | 26600 | 2386 |
| 516 | 20240105 | 100400 | 1348684250 | 26600 | 26650 | 26650 | 26600 | 142 |
| 517 | 20240105 | 100300 | 1344900450 | 26650 | 26650 | 26650 | 26600 | 540 |
| 518 | 20240105 | 100200 | 1330517200 | 26650 | 26650 | 26650 | 26650 | 43 |
| 519 | 20240105 | 100100 | 1329371250 | 26650 | 26650 | 26650 | 26650 | 372 |
| 520 | 20240105 | 100000 | 1319457450 | 26650 | 26600 | 26650 | 26600 | 315 |
| 521 | 20240105 | 095900 | 1311069650 | 26600 | 26650 | 26650 | 26600 | 127 |
| 522 | 20240105 | 095800 | 1307686900 | 26650 | 26700 | 26700 | 26650 | 980 |
| 523 | 20240105 | 095700 | 1281567000 | 26700 | 26700 | 26700 | 26700 | 122 |
| 524 | 20240105 | 095600 | 1278309600 | 26650 | 26600 | 26650 | 26600 | 443 |
| 525 | 20240105 | 095500 | 1266511750 | 26650 | 26650 | 26650 | 26600 | 124 |
| 526 | 20240105 | 095400 | 1263207850 | 26650 | 26650 | 26650 | 26650 | 1575 |
| 527 | 20240105 | 095300 | 1221234100 | 26650 | 26650 | 26650 | 26600 | 97 |
| 528 | 20240105 | 095200 | 1218651300 | 26600 | 26650 | 26650 | 26600 | 3542 |
| 529 | 20240105 | 095100 | 1124266750 | 26700 | 26700 | 26700 | 26650 | 3830 |
| 530 | 20240105 | 095000 | 1022016650 | 26700 | 26700 | 26750 | 26700 | 127 |
| 531 | 20240105 | 094900 | 1018621000 | 26750 | 26750 | 26750 | 26700 | 1725 |
| 532 | 20240105 | 094800 | 972477700 | 26750 | 26750 | 26750 | 26700 | 270 |
| 533 | 20240105 | 094700 | 965257200 | 26700 | 26800 | 26800 | 26700 | 3237 |
| 534 | 20240105 | 094600 | 878595400 | 26850 | 26850 | 26850 | 26800 | 153 |
| 535 | 20240105 | 094500 | 874488300 | 26850 | 26850 | 26850 | 26800 | 513 |
| 536 | 20240105 | 094400 | 860720050 | 26850 | 26800 | 26850 | 26800 | 788 |
| 537 | 20240105 | 094300 | 839562350 | 26850 | 26850 | 26900 | 26800 | 2439 |
| 538 | 20240105 | 094200 | 774072200 | 26900 | 26900 | 26900 | 26850 | 1988 |
| 539 | 20240105 | 094100 | 720595700 | 26900 | 26950 | 26950 | 26900 | 65 |
| 540 | 20240105 | 094000 | 718844750 | 26950 | 26950 | 26950 | 26900 | 1391 |
| 541 | 20240105 | 093900 | 681357750 | 27000 | 26950 | 27000 | 26950 | 125 |
| 542 | 20240105 | 093800 | 677987450 | 26950 | 26900 | 27000 | 26900 | 2487 |
| 543 | 20240105 | 093700 | 610948950 | 26900 | 26900 | 26950 | 26900 | 11 |
| 544 | 20240105 | 093600 | 610652800 | 26900 | 26900 | 26900 | 26900 | 177 |
| 545 | 20240105 | 093500 | 605891500 | 26900 | 26950 | 26950 | 26900 | 151 |
| 546 | 20240105 | 093400 | 601825500 | 26900 | 26850 | 26900 | 26850 | 869 |
| 547 | 20240105 | 093300 | 578450100 | 26850 | 26850 | 26900 | 26850 | 237 |
| 548 | 20240105 | 093200 | 572081150 | 26900 | 26900 | 26900 | 26900 | 799 |
| 549 | 20240105 | 093100 | 550588050 | 26900 | 26900 | 26950 | 26900 | 394 |
| 550 | 20240105 | 093000 | 539986950 | 26900 | 26900 | 26900 | 26900 | 106 |
| 551 | 20240105 | 092900 | 537135550 | 26900 | 26950 | 26950 | 26900 | 242 |
| 552 | 20240105 | 092800 | 530625550 | 26950 | 26950 | 26950 | 26950 | 11 |
| 553 | 20240105 | 092700 | 530329100 | 26950 | 26950 | 26950 | 26900 | 2693 |
| 554 | 20240105 | 092600 | 457850200 | 26900 | 26950 | 26950 | 26900 | 233 |
| 555 | 20240105 | 092500 | 451571450 | 26950 | 26950 | 26950 | 26900 | 213 |
| 556 | 20240105 | 092400 | 445837350 | 26900 | 26950 | 26950 | 26900 | 76 |
| 557 | 20240105 | 092300 | 443792750 | 26900 | 26900 | 26900 | 26850 | 243 |
| 558 | 20240105 | 092200 | 437256200 | 26850 | 26850 | 26900 | 26850 | 338 |
| 559 | 20240105 | 092100 | 428170550 | 26900 | 26900 | 26950 | 26850 | 100 |
| 560 | 20240105 | 092000 | 425481450 | 26900 | 26850 | 26900 | 26850 | 410 |
| 561 | 20240105 | 091900 | 414472450 | 26850 | 26950 | 26950 | 26800 | 759 |
| 562 | 20240105 | 091800 | 394093550 | 26850 | 26950 | 26950 | 26850 | 194 |
| 563 | 20240105 | 091700 | 388879650 | 27000 | 26950 | 27000 | 26850 | 385 |
| 564 | 20240105 | 091600 | 378514550 | 26950 | 27000 | 27000 | 26950 | 1347 |
| 565 | 20240105 | 091500 | 342150100 | 27000 | 26900 | 27000 | 26900 | 1686 |
| 566 | 20240105 | 091400 | 296707850 | 26850 | 26900 | 26900 | 26850 | 737 |
| 567 | 20240105 | 091300 | 276894800 | 26800 | 26850 | 26850 | 26800 | 617 |
| 568 | 20240105 | 091200 | 260343700 | 26850 | 26750 | 26850 | 26750 | 349 |
| 569 | 20240105 | 091100 | 250985400 | 26750 | 26750 | 26800 | 26750 | 917 |
| 570 | 20240105 | 091000 | 226418800 | 26750 | 26700 | 26750 | 26700 | 1363 |
| 571 | 20240105 | 090900 | 190000250 | 26650 | 26650 | 26700 | 26650 | 361 |
| 572 | 20240105 | 090800 | 180368000 | 26700 | 26750 | 26750 | 26650 | 1226 |
| 573 | 20240105 | 090700 | 147635750 | 26750 | 26750 | 26800 | 26700 | 1272 |
| 574 | 20240105 | 090600 | 113613700 | 26700 | 26700 | 26750 | 26700 | 394 |
| 575 | 20240105 | 090500 | 103092200 | 26650 | 26650 | 26650 | 26650 | 137 |
| 576 | 20240105 | 090400 | 99441150 | 26650 | 26700 | 26700 | 26650 | 145 |
| 577 | 20240105 | 090300 | 95576800 | 26700 | 26700 | 26700 | 26700 | 154 |
| 578 | 20240105 | 090200 | 91465000 | 26700 | 26700 | 26700 | 26650 | 386 |
| 579 | 20240105 | 090100 | 81164700 | 26650 | 26650 | 26700 | 26650 | 303 |
| 580 | 20240105 | 090000 | 73089400 | 26650 | 26750 | 26750 | 26650 | 2721 |