28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 3 | 20240102 | 184200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240102 | 184100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240102 | 184000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240102 | 183900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240102 | 183800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240102 | 183700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240102 | 183600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240102 | 183500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240102 | 183400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240102 | 183300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240102 | 183200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240102 | 183100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240102 | 183000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240102 | 182900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240102 | 182800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240102 | 182700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240102 | 182600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240102 | 182500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240102 | 182400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240102 | 182300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240102 | 182200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240102 | 182100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240102 | 182000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240102 | 181900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240102 | 181800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240102 | 181700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240102 | 181600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240102 | 181500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240102 | 181400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240102 | 181300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 33 | 20240102 | 181200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240102 | 181100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240102 | 181000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240102 | 180900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240102 | 180800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240102 | 180700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240102 | 180600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240102 | 180500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240102 | 180400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240102 | 180300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240102 | 180200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240102 | 180100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240102 | 180000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240102 | 175900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240102 | 175800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240102 | 175700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240102 | 175600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240102 | 175500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240102 | 175400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240102 | 175300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240102 | 175200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240102 | 175100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240102 | 175000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240102 | 174900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240102 | 174800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240102 | 174700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240102 | 174600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240102 | 174500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240102 | 174400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240102 | 174300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 63 | 20240102 | 174200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240102 | 174100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240102 | 174000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240102 | 173900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240102 | 173800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240102 | 173700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240102 | 173600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240102 | 173500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240102 | 173400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240102 | 173300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240102 | 173200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240102 | 173100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240102 | 173000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240102 | 172900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240102 | 172800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240102 | 172700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240102 | 172600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240102 | 172500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240102 | 172400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240102 | 172300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240102 | 172200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240102 | 172100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240102 | 172000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240102 | 171900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240102 | 171800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240102 | 171700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240102 | 171600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240102 | 171500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240102 | 171400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240102 | 171300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 93 | 20240102 | 171200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240102 | 171100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240102 | 171000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240102 | 170900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240102 | 170800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240102 | 170700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240102 | 170600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240102 | 170500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240102 | 170400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240102 | 170300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240102 | 170200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240102 | 170100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240102 | 170000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240102 | 165900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240102 | 165800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240102 | 165700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240102 | 165600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240102 | 165500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240102 | 165400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240102 | 165300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240102 | 165200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240102 | 165100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240102 | 165000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240102 | 164900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240102 | 164800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240102 | 164700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240102 | 164600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240102 | 164500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240102 | 164400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240102 | 164300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 123 | 20240102 | 164200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240102 | 164100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240102 | 164000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240102 | 163900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240102 | 163800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240102 | 163700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240102 | 163600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240102 | 163500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240102 | 163400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240102 | 163300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240102 | 163200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240102 | 163100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240102 | 163000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240102 | 162900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240102 | 162800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240102 | 162700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240102 | 162600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240102 | 162500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240102 | 162400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240102 | 162300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240102 | 162200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240102 | 162100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240102 | 162000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240102 | 161900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240102 | 161800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240102 | 161700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240102 | 161600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240102 | 161500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240102 | 161400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240102 | 161300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 153 | 20240102 | 161200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240102 | 161100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240102 | 161000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240102 | 160900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240102 | 160800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240102 | 160700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240102 | 160600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240102 | 160500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240102 | 160400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240102 | 160300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240102 | 160200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240102 | 160100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240102 | 160000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240102 | 155900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240102 | 155800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240102 | 155700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240102 | 155600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240102 | 155500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240102 | 155400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240102 | 155300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240102 | 155200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240102 | 155100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240102 | 155000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240102 | 154900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240102 | 154800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240102 | 154700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240102 | 154600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240102 | 154500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240102 | 154400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240102 | 154300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 183 | 20240102 | 154200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240102 | 154100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240102 | 154000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240102 | 153900 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240102 | 153800 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240102 | 153700 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240102 | 153600 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240102 | 153500 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240102 | 153400 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240102 | 153300 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240102 | 153200 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240102 | 153100 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240102 | 153000 | 4039073150 | 26350 | 26350 | 26350 | 26350 | 5669 |
| 196 | 20240102 | 152900 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20240102 | 152800 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20240102 | 152700 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20240102 | 152600 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20240102 | 152500 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20240102 | 152400 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20240102 | 152300 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20240102 | 152200 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20240102 | 152100 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20240102 | 152000 | 3889695000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20240102 | 151900 | 3889695000 | 26500 | 26500 | 26500 | 26450 | 661 |
| 207 | 20240102 | 151800 | 3872206900 | 26500 | 26450 | 26500 | 26450 | 47 |
| 208 | 20240102 | 151700 | 3870961750 | 26450 | 26450 | 26500 | 26400 | 1002 |
| 209 | 20240102 | 151600 | 3844460750 | 26450 | 26400 | 26450 | 26400 | 407 |
| 210 | 20240102 | 151500 | 3833700850 | 26400 | 26400 | 26500 | 26400 | 110 |
| 211 | 20240102 | 151400 | 3830792350 | 26400 | 26400 | 26450 | 26350 | 156 |
| 212 | 20240102 | 151300 | 3826675250 | 26450 | 26400 | 26450 | 26350 | 222 |
| 213 | 20240102 | 151200 | 3820818600 | 26400 | 26450 | 26450 | 26400 | 449 |
| 214 | 20240102 | 151100 | 3808964650 | 26400 | 26450 | 26450 | 26400 | 149 |
| 215 | 20240102 | 151000 | 3805030550 | 26400 | 26400 | 26450 | 26400 | 176 |
| 216 | 20240102 | 150900 | 3800380250 | 26450 | 26400 | 26500 | 26400 | 196 |
| 217 | 20240102 | 150800 | 3795200550 | 26450 | 26400 | 26450 | 26400 | 240 |
| 218 | 20240102 | 150700 | 3788859250 | 26400 | 26400 | 26450 | 26400 | 146 |
| 219 | 20240102 | 150600 | 3785004650 | 26400 | 26400 | 26450 | 26400 | 126 |
| 220 | 20240102 | 150500 | 3781678150 | 26400 | 26450 | 26450 | 26400 | 199 |
| 221 | 20240102 | 150400 | 3776424350 | 26400 | 26400 | 26450 | 26400 | 550 |
| 222 | 20240102 | 150300 | 3761884750 | 26400 | 26400 | 26450 | 26400 | 156 |
| 223 | 20240102 | 150200 | 3757766250 | 26400 | 26400 | 26400 | 26400 | 150 |
| 224 | 20240102 | 150100 | 3753806250 | 26400 | 26400 | 26450 | 26400 | 186 |
| 225 | 20240102 | 150000 | 3748895800 | 26400 | 26400 | 26500 | 26400 | 191 |
| 226 | 20240102 | 145900 | 3743850450 | 26400 | 26400 | 26450 | 26400 | 320 |
| 227 | 20240102 | 145800 | 3735401250 | 26350 | 26400 | 26450 | 26350 | 943 |
| 228 | 20240102 | 145700 | 3710472800 | 26400 | 26400 | 26450 | 26400 | 352 |
| 229 | 20240102 | 145600 | 3701179950 | 26400 | 26400 | 26450 | 26400 | 135 |
| 230 | 20240102 | 145500 | 3697615850 | 26400 | 26400 | 26450 | 26400 | 309 |
| 231 | 20240102 | 145400 | 3689458200 | 26400 | 26450 | 26450 | 26400 | 246 |
| 232 | 20240102 | 145300 | 3682957900 | 26400 | 26400 | 26450 | 26400 | 430 |
| 233 | 20240102 | 145200 | 3671602400 | 26450 | 26400 | 26450 | 26400 | 201 |
| 234 | 20240102 | 145100 | 3666294050 | 26400 | 26400 | 26450 | 26400 | 257 |
| 235 | 20240102 | 145000 | 3659509200 | 26450 | 26400 | 26450 | 26400 | 265 |
| 236 | 20240102 | 144900 | 3652505800 | 26400 | 26400 | 26450 | 26400 | 311 |
| 237 | 20240102 | 144800 | 3644295350 | 26450 | 26400 | 26500 | 26400 | 199 |
| 238 | 20240102 | 144700 | 3639033400 | 26400 | 26400 | 26450 | 26400 | 686 |
| 239 | 20240102 | 144600 | 3620907000 | 26450 | 26400 | 26450 | 26400 | 226 |
| 240 | 20240102 | 144500 | 3614936550 | 26400 | 26400 | 26450 | 26400 | 178 |
| 241 | 20240102 | 144400 | 3610234200 | 26450 | 26400 | 26450 | 26400 | 223 |
| 242 | 20240102 | 144300 | 3604340200 | 26400 | 26450 | 26500 | 26400 | 1597 |
| 243 | 20240102 | 144200 | 3562100150 | 26450 | 26450 | 26500 | 26450 | 153 |
| 244 | 20240102 | 144100 | 3558051700 | 26450 | 26500 | 26500 | 26450 | 294 |
| 245 | 20240102 | 144000 | 3550275100 | 26500 | 26450 | 26500 | 26450 | 158 |
| 246 | 20240102 | 143900 | 3546092900 | 26450 | 26500 | 26500 | 26450 | 278 |
| 247 | 20240102 | 143800 | 3538738200 | 26500 | 26500 | 26550 | 26450 | 198 |
| 248 | 20240102 | 143700 | 3533491100 | 26500 | 26450 | 26500 | 26450 | 367 |
| 249 | 20240102 | 143600 | 3523778700 | 26450 | 26500 | 26500 | 26450 | 222 |
| 250 | 20240102 | 143500 | 3517900950 | 26450 | 26550 | 26550 | 26450 | 227 |
| 251 | 20240102 | 143400 | 3511887600 | 26500 | 26500 | 26550 | 26450 | 228 |
| 252 | 20240102 | 143300 | 3505846150 | 26500 | 26550 | 26550 | 26450 | 393 |
| 253 | 20240102 | 143200 | 3495433650 | 26550 | 26500 | 26550 | 26450 | 1902 |
| 254 | 20240102 | 143100 | 3445035800 | 26500 | 26500 | 26500 | 26450 | 264 |
| 255 | 20240102 | 143000 | 3438051100 | 26500 | 26450 | 26500 | 26450 | 198 |
| 256 | 20240102 | 142900 | 3432808500 | 26450 | 26400 | 26500 | 26400 | 1425 |
| 257 | 20240102 | 142800 | 3395124050 | 26400 | 26400 | 26450 | 26400 | 132 |
| 258 | 20240102 | 142700 | 3391639150 | 26400 | 26400 | 26450 | 26400 | 425 |
| 259 | 20240102 | 142600 | 3380414650 | 26450 | 26400 | 26450 | 26400 | 187 |
| 260 | 20240102 | 142500 | 3375473100 | 26400 | 26400 | 26450 | 26400 | 478 |
| 261 | 20240102 | 142400 | 3362843600 | 26450 | 26450 | 26450 | 26400 | 252 |
| 262 | 20240102 | 142300 | 3356183950 | 26450 | 26450 | 26450 | 26400 | 279 |
| 263 | 20240102 | 142200 | 3348815800 | 26450 | 26400 | 26450 | 26400 | 288 |
| 264 | 20240102 | 142100 | 3341204350 | 26400 | 26400 | 26450 | 26400 | 300 |
| 265 | 20240102 | 142000 | 3333282400 | 26400 | 26400 | 26450 | 26400 | 289 |
| 266 | 20240102 | 141900 | 3325649750 | 26400 | 26450 | 26450 | 26400 | 502 |
| 267 | 20240102 | 141800 | 3312387550 | 26450 | 26400 | 26450 | 26400 | 336 |
| 268 | 20240102 | 141700 | 3303512800 | 26450 | 26400 | 26450 | 26400 | 623 |
| 269 | 20240102 | 141600 | 3287050300 | 26450 | 26400 | 26450 | 26400 | 351 |
| 270 | 20240102 | 141500 | 3277771550 | 26400 | 26400 | 26450 | 26400 | 249 |
| 271 | 20240102 | 141400 | 3271197800 | 26450 | 26400 | 26450 | 26350 | 1826 |
| 272 | 20240102 | 141300 | 3223011300 | 26350 | 26350 | 26400 | 26350 | 859 |
| 273 | 20240102 | 141200 | 3200366950 | 26350 | 26350 | 26350 | 26350 | 103 |
| 274 | 20240102 | 141100 | 3197652900 | 26400 | 26400 | 26400 | 26350 | 380 |
| 275 | 20240102 | 141000 | 3187634900 | 26400 | 26350 | 26400 | 26350 | 226 |
| 276 | 20240102 | 140900 | 3181675800 | 26400 | 26350 | 26400 | 26350 | 340 |
| 277 | 20240102 | 140800 | 3172715400 | 26350 | 26350 | 26400 | 26350 | 187 |
| 278 | 20240102 | 140700 | 3167786900 | 26350 | 26350 | 26400 | 26350 | 306 |
| 279 | 20240102 | 140600 | 3159721750 | 26350 | 26350 | 26400 | 26350 | 758 |
| 280 | 20240102 | 140500 | 3139741950 | 26350 | 26350 | 26350 | 26350 | 346 |
| 281 | 20240102 | 140400 | 3130624850 | 26350 | 26350 | 26350 | 26350 | 141 |
| 282 | 20240102 | 140300 | 3126909500 | 26350 | 26350 | 26400 | 26350 | 377 |
| 283 | 20240102 | 140200 | 3116973550 | 26350 | 26350 | 26350 | 26300 | 129 |
| 284 | 20240102 | 140100 | 3113575650 | 26350 | 26350 | 26400 | 26350 | 368 |
| 285 | 20240102 | 140000 | 3103877250 | 26350 | 26350 | 26350 | 26350 | 417 |
| 286 | 20240102 | 135900 | 3092889300 | 26300 | 26350 | 26350 | 26300 | 141 |
| 287 | 20240102 | 135800 | 3089177900 | 26300 | 26350 | 26350 | 26300 | 275 |
| 288 | 20240102 | 135700 | 3081938200 | 26300 | 26300 | 26350 | 26300 | 339 |
| 289 | 20240102 | 135600 | 3073021300 | 26350 | 26300 | 26350 | 26300 | 161 |
| 290 | 20240102 | 135500 | 3068785350 | 26300 | 26300 | 26350 | 26300 | 419 |
| 291 | 20240102 | 135400 | 3057756000 | 26300 | 26300 | 26350 | 26300 | 283 |
| 292 | 20240102 | 135300 | 3050307350 | 26350 | 26350 | 26350 | 26300 | 271 |
| 293 | 20240102 | 135200 | 3043170350 | 26300 | 26300 | 26350 | 26300 | 518 |
| 294 | 20240102 | 135100 | 3029534350 | 26300 | 26300 | 26350 | 26300 | 176 |
| 295 | 20240102 | 135000 | 3024905500 | 26350 | 26350 | 26350 | 26300 | 366 |
| 296 | 20240102 | 134900 | 3015278900 | 26300 | 26350 | 26350 | 26300 | 205 |
| 297 | 20240102 | 134800 | 3009880700 | 26350 | 26400 | 26400 | 26300 | 332 |
| 298 | 20240102 | 134700 | 3001133850 | 26400 | 26300 | 26400 | 26300 | 188 |
| 299 | 20240102 | 134600 | 2996186050 | 26300 | 26300 | 26350 | 26300 | 272 |
| 300 | 20240102 | 134500 | 2989028100 | 26300 | 26350 | 26350 | 26300 | 342 |
| 301 | 20240102 | 134400 | 2980019000 | 26400 | 26350 | 26400 | 26350 | 650 |
| 302 | 20240102 | 134300 | 2962876350 | 26350 | 26350 | 26350 | 26300 | 1141 |
| 303 | 20240102 | 134200 | 2932813400 | 26350 | 26300 | 26350 | 26300 | 329 |
| 304 | 20240102 | 134100 | 2924157550 | 26350 | 26300 | 26350 | 26300 | 204 |
| 305 | 20240102 | 134000 | 2918791200 | 26350 | 26350 | 26350 | 26300 | 517 |
| 306 | 20240102 | 133900 | 2905177550 | 26350 | 26350 | 26350 | 26350 | 860 |
| 307 | 20240102 | 133800 | 2882516550 | 26300 | 26350 | 26350 | 26300 | 240 |
| 308 | 20240102 | 133700 | 2876203350 | 26350 | 26350 | 26350 | 26300 | 199 |
| 309 | 20240102 | 133600 | 2870967700 | 26350 | 26400 | 26400 | 26350 | 351 |
| 310 | 20240102 | 133500 | 2861718200 | 26350 | 26400 | 26400 | 26350 | 249 |
| 311 | 20240102 | 133400 | 2855156800 | 26350 | 26350 | 26400 | 26350 | 758 |
| 312 | 20240102 | 133300 | 2835181950 | 26350 | 26300 | 26350 | 26300 | 273 |
| 313 | 20240102 | 133200 | 2827994950 | 26300 | 26300 | 26350 | 26300 | 893 |
| 314 | 20240102 | 133100 | 2804478300 | 26350 | 26350 | 26350 | 26300 | 264 |
| 315 | 20240102 | 133000 | 2797525000 | 26350 | 26350 | 26400 | 26300 | 1288 |
| 316 | 20240102 | 132900 | 2763635500 | 26350 | 26350 | 26350 | 26300 | 311 |
| 317 | 20240102 | 132800 | 2755452200 | 26350 | 26350 | 26350 | 26350 | 249 |
| 318 | 20240102 | 132700 | 2748891050 | 26350 | 26300 | 26400 | 26300 | 172 |
| 319 | 20240102 | 132600 | 2744358950 | 26300 | 26350 | 26350 | 26300 | 2450 |
| 320 | 20240102 | 132500 | 2679803350 | 26350 | 26400 | 26400 | 26350 | 230 |
| 321 | 20240102 | 132400 | 2673737800 | 26350 | 26350 | 26400 | 26350 | 210 |
| 322 | 20240102 | 132300 | 2668204200 | 26350 | 26350 | 26350 | 26300 | 96 |
| 323 | 20240102 | 132200 | 2665674700 | 26350 | 26350 | 26400 | 26300 | 276 |
| 324 | 20240102 | 132100 | 2658403800 | 26350 | 26300 | 26350 | 26300 | 302 |
| 325 | 20240102 | 132000 | 2650449250 | 26300 | 26300 | 26350 | 26300 | 289 |
| 326 | 20240102 | 131900 | 2642846050 | 26300 | 26300 | 26350 | 26300 | 57 |
| 327 | 20240102 | 131800 | 2641346800 | 26300 | 26300 | 26350 | 26300 | 238 |
| 328 | 20240102 | 131700 | 2635087250 | 26350 | 26350 | 26350 | 26300 | 775 |
| 329 | 20240102 | 131600 | 2614701450 | 26300 | 26350 | 26350 | 26300 | 2363 |
| 330 | 20240102 | 131500 | 2552550950 | 26350 | 26350 | 26350 | 26300 | 83 |
| 331 | 20240102 | 131400 | 2550365450 | 26350 | 26300 | 26350 | 26300 | 524 |
| 332 | 20240102 | 131300 | 2536568400 | 26350 | 26350 | 26400 | 26350 | 2154 |
| 333 | 20240102 | 131200 | 2479810400 | 26350 | 26400 | 26400 | 26350 | 243 |
| 334 | 20240102 | 131100 | 2473403550 | 26350 | 26400 | 26400 | 26350 | 167 |
| 335 | 20240102 | 131000 | 2469001250 | 26350 | 26350 | 26400 | 26350 | 245 |
| 336 | 20240102 | 130900 | 2462541700 | 26350 | 26350 | 26350 | 26350 | 1114 |
| 337 | 20240102 | 130800 | 2433187800 | 26400 | 26350 | 26400 | 26350 | 159 |
| 338 | 20240102 | 130700 | 2428992200 | 26350 | 26350 | 26400 | 26350 | 350 |
| 339 | 20240102 | 130600 | 2419758750 | 26350 | 26400 | 26400 | 26350 | 508 |
| 340 | 20240102 | 130500 | 2406364750 | 26400 | 26400 | 26400 | 26350 | 260 |
| 341 | 20240102 | 130400 | 2399502300 | 26400 | 26350 | 26400 | 26350 | 398 |
| 342 | 20240102 | 130300 | 2389009950 | 26400 | 26350 | 26400 | 26350 | 175 |
| 343 | 20240102 | 130200 | 2384392250 | 26400 | 26400 | 26400 | 26350 | 320 |
| 344 | 20240102 | 130100 | 2375952600 | 26400 | 26350 | 26500 | 26350 | 378 |
| 345 | 20240102 | 130000 | 2365973700 | 26400 | 26350 | 26400 | 26350 | 129 |
| 346 | 20240102 | 125900 | 2362572250 | 26400 | 26400 | 26400 | 26350 | 112 |
| 347 | 20240102 | 125800 | 2359619000 | 26400 | 26400 | 26400 | 26350 | 390 |
| 348 | 20240102 | 125700 | 2349325550 | 26350 | 26400 | 26400 | 26350 | 345 |
| 349 | 20240102 | 125600 | 2340223500 | 26350 | 26400 | 26400 | 26350 | 98 |
| 350 | 20240102 | 125500 | 2337637850 | 26350 | 26350 | 26400 | 26350 | 100 |
| 351 | 20240102 | 125400 | 2335001950 | 26400 | 26450 | 26450 | 26350 | 3172 |
| 352 | 20240102 | 125300 | 2251255950 | 26450 | 26500 | 26500 | 26400 | 126 |
| 353 | 20240102 | 125200 | 2247924700 | 26500 | 26450 | 26500 | 26400 | 513 |
| 354 | 20240102 | 125100 | 2234345500 | 26400 | 26400 | 26450 | 26400 | 1782 |
| 355 | 20240102 | 125000 | 2187299550 | 26450 | 26400 | 26450 | 26400 | 295 |
| 356 | 20240102 | 124900 | 2179498800 | 26400 | 26450 | 26450 | 26400 | 346 |
| 357 | 20240102 | 124800 | 2170347850 | 26450 | 26450 | 26450 | 26450 | 71 |
| 358 | 20240102 | 124700 | 2168469900 | 26450 | 26450 | 26450 | 26450 | 141 |
| 359 | 20240102 | 124600 | 2164740450 | 26450 | 26500 | 26500 | 26450 | 32 |
| 360 | 20240102 | 124500 | 2163893900 | 26500 | 26450 | 26500 | 26450 | 110 |
| 361 | 20240102 | 124400 | 2160983850 | 26450 | 26500 | 26500 | 26450 | 168 |
| 362 | 20240102 | 124300 | 2156539800 | 26450 | 26450 | 26450 | 26450 | 723 |
| 363 | 20240102 | 124200 | 2137416450 | 26450 | 26450 | 26450 | 26400 | 649 |
| 364 | 20240102 | 124100 | 2120253150 | 26450 | 26450 | 26450 | 26400 | 150 |
| 365 | 20240102 | 124000 | 2116287150 | 26400 | 26450 | 26450 | 26400 | 1297 |
| 366 | 20240102 | 123900 | 2082036650 | 26400 | 26400 | 26450 | 26400 | 77 |
| 367 | 20240102 | 123800 | 2080003700 | 26400 | 26400 | 26400 | 26400 | 88 |
| 368 | 20240102 | 123700 | 2077680500 | 26450 | 26450 | 26450 | 26400 | 110 |
| 369 | 20240102 | 123600 | 2074775850 | 26450 | 26400 | 26450 | 26400 | 866 |
| 370 | 20240102 | 123500 | 2051873100 | 26400 | 26400 | 26400 | 26400 | 60 |
| 371 | 20240102 | 123400 | 2050289100 | 26400 | 26450 | 26450 | 26400 | 787 |
| 372 | 20240102 | 123300 | 2029488300 | 26450 | 26450 | 26450 | 26400 | 114 |
| 373 | 20240102 | 123200 | 2026477600 | 26400 | 26400 | 26450 | 26400 | 226 |
| 374 | 20240102 | 123100 | 2020511150 | 26400 | 26450 | 26450 | 26400 | 348 |
| 375 | 20240102 | 123000 | 2011322800 | 26400 | 26400 | 26450 | 26400 | 97 |
| 376 | 20240102 | 122900 | 2008760750 | 26400 | 26450 | 26450 | 26400 | 166 |
| 377 | 20240102 | 122800 | 2004376650 | 26400 | 26400 | 26400 | 26400 | 264 |
| 378 | 20240102 | 122700 | 1997407050 | 26400 | 26450 | 26450 | 26400 | 216 |
| 379 | 20240102 | 122600 | 1991702750 | 26450 | 26400 | 26450 | 26400 | 1068 |
| 380 | 20240102 | 122500 | 1963507500 | 26450 | 26450 | 26450 | 26400 | 734 |
| 381 | 20240102 | 122400 | 1944095150 | 26400 | 26450 | 26450 | 26400 | 191 |
| 382 | 20240102 | 122300 | 1939051300 | 26400 | 26400 | 26450 | 26400 | 231 |
| 383 | 20240102 | 122200 | 1932944800 | 26400 | 26450 | 26450 | 26400 | 231 |
| 384 | 20240102 | 122100 | 1926840150 | 26400 | 26400 | 26450 | 26400 | 659 |
| 385 | 20240102 | 122000 | 1909428700 | 26450 | 26450 | 26450 | 26400 | 62 |
| 386 | 20240102 | 121900 | 1907789300 | 26400 | 26450 | 26450 | 26400 | 191 |
| 387 | 20240102 | 121800 | 1902743350 | 26450 | 26400 | 26450 | 26400 | 232 |
| 388 | 20240102 | 121700 | 1896609050 | 26450 | 26450 | 26500 | 26400 | 204 |
| 389 | 20240102 | 121600 | 1891214500 | 26500 | 26500 | 26500 | 26400 | 1590 |
| 390 | 20240102 | 121500 | 1849176750 | 26450 | 26450 | 26450 | 26450 | 461 |
| 391 | 20240102 | 121400 | 1836983300 | 26500 | 26450 | 26500 | 26450 | 216 |
| 392 | 20240102 | 121300 | 1831269000 | 26450 | 26450 | 26500 | 26450 | 1605 |
| 393 | 20240102 | 121200 | 1788814150 | 26500 | 26500 | 26500 | 26450 | 130 |
| 394 | 20240102 | 121100 | 1785374000 | 26450 | 26500 | 26550 | 26450 | 4330 |
| 395 | 20240102 | 121000 | 1670629200 | 26550 | 26550 | 26550 | 26500 | 36 |
| 396 | 20240102 | 120900 | 1669673900 | 26500 | 26500 | 26550 | 26500 | 176 |
| 397 | 20240102 | 120800 | 1665008650 | 26500 | 26500 | 26550 | 26500 | 87 |
| 398 | 20240102 | 120700 | 1662701350 | 26500 | 26550 | 26550 | 26500 | 485 |
| 399 | 20240102 | 120600 | 1649845400 | 26550 | 26550 | 26550 | 26500 | 93 |
| 400 | 20240102 | 120500 | 1647378250 | 26550 | 26500 | 26550 | 26500 | 154 |
| 401 | 20240102 | 120400 | 1643295950 | 26500 | 26550 | 26550 | 26500 | 26 |
| 402 | 20240102 | 120300 | 1642606400 | 26500 | 26550 | 26550 | 26500 | 119 |
| 403 | 20240102 | 120200 | 1639449650 | 26550 | 26500 | 26550 | 26500 | 469 |
| 404 | 20240102 | 120100 | 1627018650 | 26550 | 26500 | 26550 | 26500 | 46 |
| 405 | 20240102 | 120000 | 1625799500 | 26500 | 26500 | 26550 | 26500 | 314 |
| 406 | 20240102 | 115900 | 1617469400 | 26500 | 26550 | 26550 | 26500 | 80 |
| 407 | 20240102 | 115800 | 1615349150 | 26550 | 26500 | 26550 | 26500 | 144 |
| 408 | 20240102 | 115700 | 1611532250 | 26550 | 26500 | 26550 | 26500 | 106 |
| 409 | 20240102 | 115600 | 1608720400 | 26500 | 26500 | 26550 | 26500 | 89 |
| 410 | 20240102 | 115500 | 1606361400 | 26500 | 26550 | 26550 | 26500 | 3974 |
| 411 | 20240102 | 115400 | 1500856750 | 26600 | 26600 | 26600 | 26550 | 85 |
| 412 | 20240102 | 115300 | 1498596550 | 26600 | 26600 | 26600 | 26550 | 165 |
| 413 | 20240102 | 115200 | 1494213550 | 26600 | 26550 | 26600 | 26550 | 99 |
| 414 | 20240102 | 115100 | 1491583600 | 26600 | 26550 | 26600 | 26550 | 187 |
| 415 | 20240102 | 115000 | 1486616550 | 26550 | 26600 | 26600 | 26550 | 169 |
| 416 | 20240102 | 114900 | 1482123150 | 26550 | 26550 | 26600 | 26550 | 88 |
| 417 | 20240102 | 114800 | 1479783450 | 26550 | 26550 | 26600 | 26550 | 121 |
| 418 | 20240102 | 114700 | 1476570700 | 26600 | 26600 | 26600 | 26550 | 92 |
| 419 | 20240102 | 114600 | 1474125800 | 26600 | 26600 | 26600 | 26550 | 133 |
| 420 | 20240102 | 114500 | 1470589500 | 26600 | 26550 | 26600 | 26550 | 492 |
| 421 | 20240102 | 114400 | 1457504400 | 26600 | 26550 | 26600 | 26550 | 111 |
| 422 | 20240102 | 114300 | 1454556050 | 26550 | 26600 | 26600 | 26550 | 118 |
| 423 | 20240102 | 114200 | 1451420500 | 26600 | 26600 | 26600 | 26550 | 274 |
| 424 | 20240102 | 114100 | 1444134450 | 26550 | 26550 | 26600 | 26550 | 296 |
| 425 | 20240102 | 114000 | 1436274100 | 26550 | 26600 | 26600 | 26550 | 48 |
| 426 | 20240102 | 113900 | 1434999300 | 26550 | 26550 | 26600 | 26550 | 190 |
| 427 | 20240102 | 113800 | 1429951850 | 26550 | 26600 | 26600 | 26550 | 573 |
| 428 | 20240102 | 113700 | 1414736200 | 26550 | 26550 | 26600 | 26550 | 149 |
| 429 | 20240102 | 113600 | 1410780100 | 26600 | 26550 | 26650 | 26550 | 179 |
| 430 | 20240102 | 113500 | 1406019100 | 26600 | 26600 | 26600 | 26600 | 3663 |
| 431 | 20240102 | 113400 | 1308583300 | 26600 | 26650 | 26650 | 26600 | 331 |
| 432 | 20240102 | 113300 | 1299778100 | 26650 | 26650 | 26650 | 26600 | 13 |
| 433 | 20240102 | 113200 | 1299432200 | 26650 | 26600 | 26650 | 26600 | 276 |
| 434 | 20240102 | 113100 | 1292090400 | 26600 | 26650 | 26650 | 26600 | 2327 |
| 435 | 20240102 | 113000 | 1230079300 | 26650 | 26650 | 26700 | 26650 | 74 |
| 436 | 20240102 | 112900 | 1228107150 | 26650 | 26650 | 26650 | 26650 | 251 |
| 437 | 20240102 | 112800 | 1221418000 | 26650 | 26650 | 26650 | 26650 | 39 |
| 438 | 20240102 | 112700 | 1220378650 | 26650 | 26650 | 26700 | 26650 | 112 |
| 439 | 20240102 | 112600 | 1217393800 | 26650 | 26650 | 26700 | 26650 | 122 |
| 440 | 20240102 | 112500 | 1214138600 | 26650 | 26650 | 26700 | 26650 | 71 |
| 441 | 20240102 | 112400 | 1212246350 | 26650 | 26700 | 26700 | 26650 | 303 |
| 442 | 20240102 | 112300 | 1204171350 | 26700 | 26650 | 26700 | 26650 | 78 |
| 443 | 20240102 | 112200 | 1202092200 | 26700 | 26650 | 26700 | 26650 | 156 |
| 444 | 20240102 | 112100 | 1197931550 | 26650 | 26650 | 26650 | 26650 | 69 |
| 445 | 20240102 | 112000 | 1196092700 | 26700 | 26650 | 26700 | 26650 | 77 |
| 446 | 20240102 | 111900 | 1194040550 | 26650 | 26650 | 26700 | 26650 | 86 |
| 447 | 20240102 | 111800 | 1191747550 | 26650 | 26700 | 26700 | 26650 | 135 |
| 448 | 20240102 | 111700 | 1188149100 | 26650 | 26650 | 26700 | 26650 | 99 |
| 449 | 20240102 | 111600 | 1185510650 | 26700 | 26750 | 26750 | 26700 | 535 |
| 450 | 20240102 | 111500 | 1171226000 | 26750 | 26700 | 26750 | 26650 | 503 |
| 451 | 20240102 | 111400 | 1157796200 | 26700 | 26700 | 26700 | 26650 | 223 |
| 452 | 20240102 | 111300 | 1151846450 | 26650 | 26700 | 26700 | 26650 | 170 |
| 453 | 20240102 | 111200 | 1147312200 | 26700 | 26650 | 26700 | 26650 | 108 |
| 454 | 20240102 | 111100 | 1144433950 | 26650 | 26700 | 26700 | 26650 | 53 |
| 455 | 20240102 | 111000 | 1143020900 | 26650 | 26700 | 26700 | 26650 | 187 |
| 456 | 20240102 | 110900 | 1138032050 | 26650 | 26650 | 26700 | 26650 | 2211 |
| 457 | 20240102 | 110800 | 1079108450 | 26650 | 26650 | 26650 | 26650 | 96 |
| 458 | 20240102 | 110700 | 1076550050 | 26700 | 26650 | 26700 | 26650 | 56 |
| 459 | 20240102 | 110600 | 1075057100 | 26650 | 26700 | 26700 | 26650 | 174 |
| 460 | 20240102 | 110500 | 1070415800 | 26700 | 26700 | 26700 | 26650 | 78 |
| 461 | 20240102 | 110400 | 1068336250 | 26700 | 26650 | 26700 | 26650 | 69 |
| 462 | 20240102 | 110300 | 1066497250 | 26650 | 26700 | 26700 | 26650 | 450 |
| 463 | 20240102 | 110200 | 1054504700 | 26650 | 26650 | 26700 | 26650 | 140 |
| 464 | 20240102 | 110100 | 1050770650 | 26650 | 26750 | 26750 | 26650 | 526 |
| 465 | 20240102 | 110000 | 1036731750 | 26700 | 26750 | 26750 | 26700 | 115 |
| 466 | 20240102 | 105900 | 1033661100 | 26700 | 26700 | 26750 | 26700 | 95 |
| 467 | 20240102 | 105800 | 1031123600 | 26750 | 26700 | 26750 | 26700 | 178 |
| 468 | 20240102 | 105700 | 1026370900 | 26700 | 26700 | 26750 | 26700 | 158 |
| 469 | 20240102 | 105600 | 1022152250 | 26700 | 26700 | 26750 | 26700 | 887 |
| 470 | 20240102 | 105500 | 998469300 | 26700 | 26750 | 26750 | 26700 | 61 |
| 471 | 20240102 | 105400 | 996840550 | 26700 | 26700 | 26750 | 26700 | 686 |
| 472 | 20240102 | 105300 | 978524300 | 26750 | 26700 | 26750 | 26700 | 82 |
| 473 | 20240102 | 105200 | 976334850 | 26750 | 26700 | 26750 | 26700 | 63 |
| 474 | 20240102 | 105100 | 974651150 | 26700 | 26700 | 26750 | 26700 | 278 |
| 475 | 20240102 | 105000 | 967228500 | 26750 | 26750 | 26750 | 26750 | 2 |
| 476 | 20240102 | 104900 | 967175000 | 26700 | 26700 | 26750 | 26700 | 208 |
| 477 | 20240102 | 104800 | 961621350 | 26750 | 26700 | 26750 | 26700 | 1272 |
| 478 | 20240102 | 104700 | 927657950 | 26750 | 26700 | 26750 | 26700 | 171 |
| 479 | 20240102 | 104600 | 923092100 | 26750 | 26750 | 26750 | 26700 | 120 |
| 480 | 20240102 | 104500 | 919884500 | 26750 | 26700 | 26750 | 26700 | 248 |
| 481 | 20240102 | 104400 | 913262600 | 26700 | 26750 | 26750 | 26650 | 317 |
| 482 | 20240102 | 104300 | 904804000 | 26750 | 26700 | 26750 | 26700 | 644 |
| 483 | 20240102 | 104200 | 887590950 | 26650 | 26700 | 26800 | 26650 | 945 |
| 484 | 20240102 | 104100 | 862343900 | 26800 | 26750 | 26800 | 26700 | 1202 |
| 485 | 20240102 | 104000 | 830250050 | 26750 | 26700 | 26750 | 26700 | 1401 |
| 486 | 20240102 | 103900 | 792801600 | 26700 | 26800 | 26800 | 26700 | 1674 |
| 487 | 20240102 | 103800 | 748022700 | 26800 | 26800 | 26800 | 26800 | 27 |
| 488 | 20240102 | 103700 | 747299100 | 26800 | 26800 | 26800 | 26750 | 99 |
| 489 | 20240102 | 103600 | 744650450 | 26800 | 26800 | 26850 | 26800 | 846 |
| 490 | 20240102 | 103500 | 721972100 | 26800 | 26750 | 26850 | 26750 | 2452 |
| 491 | 20240102 | 103400 | 656267700 | 26750 | 26750 | 26800 | 26750 | 27 |
| 492 | 20240102 | 103300 | 655545400 | 26750 | 26800 | 26800 | 26750 | 92 |
| 493 | 20240102 | 103200 | 653083950 | 26750 | 26800 | 26800 | 26750 | 57 |
| 494 | 20240102 | 103100 | 651559000 | 26750 | 26750 | 26800 | 26750 | 1057 |
| 495 | 20240102 | 103000 | 623284100 | 26750 | 26800 | 26800 | 26750 | 125 |
| 496 | 20240102 | 102900 | 619938050 | 26800 | 26800 | 26800 | 26800 | 32 |
| 497 | 20240102 | 102800 | 619080450 | 26800 | 26750 | 26800 | 26700 | 293 |
| 498 | 20240102 | 102700 | 611244100 | 26750 | 26750 | 26750 | 26700 | 332 |
| 499 | 20240102 | 102600 | 602368100 | 26750 | 26650 | 26750 | 26650 | 2402 |
| 500 | 20240102 | 102500 | 538234850 | 26700 | 26650 | 26700 | 26650 | 716 |
| 501 | 20240102 | 102400 | 519134450 | 26650 | 26650 | 26700 | 26650 | 631 |
| 502 | 20240102 | 102300 | 502307650 | 26700 | 26700 | 26700 | 26700 | 71 |
| 503 | 20240102 | 102200 | 500411950 | 26700 | 26700 | 26700 | 26700 | 6 |
| 504 | 20240102 | 102100 | 500251750 | 26700 | 26750 | 26750 | 26650 | 2780 |
| 505 | 20240102 | 102000 | 426025700 | 26750 | 26750 | 26750 | 26750 | 41 |
| 506 | 20240102 | 101900 | 424928950 | 26750 | 26700 | 26750 | 26700 | 129 |
| 507 | 20240102 | 101800 | 421483950 | 26750 | 26750 | 26750 | 26700 | 31 |
| 508 | 20240102 | 101700 | 420654850 | 26750 | 26750 | 26750 | 26750 | 7 |
| 509 | 20240102 | 101600 | 420467600 | 26750 | 26700 | 26750 | 26700 | 15 |
| 510 | 20240102 | 101500 | 420066400 | 26750 | 26750 | 26750 | 26750 | 158 |
| 511 | 20240102 | 101400 | 415839900 | 26750 | 26800 | 26800 | 26700 | 130 |
| 512 | 20240102 | 101300 | 412359000 | 26750 | 26750 | 26750 | 26700 | 515 |
| 513 | 20240102 | 101200 | 398583000 | 26750 | 26750 | 26750 | 26700 | 21 |
| 514 | 20240102 | 101100 | 398022000 | 26750 | 26750 | 26750 | 26700 | 365 |
| 515 | 20240102 | 101000 | 388258750 | 26700 | 26750 | 26800 | 26700 | 1485 |
| 516 | 20240102 | 100900 | 348579000 | 26750 | 26800 | 26800 | 26700 | 1220 |
| 517 | 20240102 | 100800 | 315936400 | 26800 | 26850 | 26850 | 26750 | 1225 |
| 518 | 20240102 | 100700 | 283111550 | 26850 | 26850 | 26850 | 26800 | 405 |
| 519 | 20240102 | 100600 | 272245350 | 26850 | 26850 | 26850 | 26800 | 3282 |
| 520 | 20240102 | 100500 | 184285850 | 26850 | 26850 | 26850 | 26800 | 139 |
| 521 | 20240102 | 100400 | 180554350 | 26850 | 26850 | 26850 | 26800 | 293 |
| 522 | 20240102 | 100300 | 172691550 | 26850 | 26850 | 26850 | 26800 | 368 |
| 523 | 20240102 | 100200 | 162818300 | 26850 | 26900 | 26900 | 26850 | 2371 |
| 524 | 20240102 | 100100 | 99155950 | 26850 | 26900 | 26900 | 26850 | 400 |
| 525 | 20240102 | 100000 | 88402450 | 26850 | 26900 | 26950 | 26850 | 3271 |