30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 3 | 20240102 | 190900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240102 | 190800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240102 | 190700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240102 | 190600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240102 | 190500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240102 | 190400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240102 | 190300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240102 | 190200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240102 | 190100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240102 | 190000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240102 | 185900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240102 | 185800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240102 | 185700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240102 | 185600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240102 | 185500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240102 | 185400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240102 | 185300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240102 | 185200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240102 | 185100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240102 | 185000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240102 | 184900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240102 | 184800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240102 | 184700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240102 | 184600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240102 | 184500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240102 | 184400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240102 | 184300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240102 | 184200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240102 | 184100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240102 | 184000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 33 | 20240102 | 183900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240102 | 183800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240102 | 183700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240102 | 183600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240102 | 183500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240102 | 183400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240102 | 183300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240102 | 183200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240102 | 183100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240102 | 183000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240102 | 182900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240102 | 182800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240102 | 182700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240102 | 182600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240102 | 182500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240102 | 182400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240102 | 182300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240102 | 182200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240102 | 182100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240102 | 182000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240102 | 181900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240102 | 181800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240102 | 181700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240102 | 181600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240102 | 181500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240102 | 181400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240102 | 181300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240102 | 181200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240102 | 181100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240102 | 181000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 63 | 20240102 | 180900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240102 | 180800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240102 | 180700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240102 | 180600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240102 | 180500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240102 | 180400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240102 | 180300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240102 | 180200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240102 | 180100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240102 | 180000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240102 | 175900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240102 | 175800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240102 | 175700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240102 | 175600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240102 | 175500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240102 | 175400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240102 | 175300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240102 | 175200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240102 | 175100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240102 | 175000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240102 | 174900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240102 | 174800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240102 | 174700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240102 | 174600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240102 | 174500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240102 | 174400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240102 | 174300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240102 | 174200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240102 | 174100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240102 | 174000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 93 | 20240102 | 173900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240102 | 173800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240102 | 173700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240102 | 173600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240102 | 173500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240102 | 173400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240102 | 173300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240102 | 173200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240102 | 173100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240102 | 173000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240102 | 172900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240102 | 172800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240102 | 172700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240102 | 172600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240102 | 172500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240102 | 172400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240102 | 172300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240102 | 172200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240102 | 172100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240102 | 172000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240102 | 171900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240102 | 171800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240102 | 171700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240102 | 171600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240102 | 171500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240102 | 171400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240102 | 171300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240102 | 171200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240102 | 171100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240102 | 171000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 123 | 20240102 | 170900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240102 | 170800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240102 | 170700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240102 | 170600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240102 | 170500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240102 | 170400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240102 | 170300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240102 | 170200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240102 | 170100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240102 | 170000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240102 | 165900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240102 | 165800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240102 | 165700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240102 | 165600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240102 | 165500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240102 | 165400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240102 | 165300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240102 | 165200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240102 | 165100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240102 | 165000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240102 | 164900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240102 | 164800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240102 | 164700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240102 | 164600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240102 | 164500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240102 | 164400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240102 | 164300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240102 | 164200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240102 | 164100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240102 | 164000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 153 | 20240102 | 163900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240102 | 163800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240102 | 163700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240102 | 163600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240102 | 163500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240102 | 163400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240102 | 163300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240102 | 163200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240102 | 163100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240102 | 163000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240102 | 162900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240102 | 162800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240102 | 162700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240102 | 162600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240102 | 162500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240102 | 162400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240102 | 162300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240102 | 162200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240102 | 162100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240102 | 162000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240102 | 161900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240102 | 161800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240102 | 161700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240102 | 161600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240102 | 161500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240102 | 161400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240102 | 161300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240102 | 161200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240102 | 161100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240102 | 161000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 183 | 20240102 | 160900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240102 | 160800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240102 | 160700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20240102 | 160600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20240102 | 160500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20240102 | 160400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20240102 | 160300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20240102 | 160200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20240102 | 160100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20240102 | 160000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20240102 | 155900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20240102 | 155800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20240102 | 155700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20240102 | 155600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20240102 | 155500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20240102 | 155400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20240102 | 155300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20240102 | 155200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20240102 | 155100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20240102 | 155000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20240102 | 154900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20240102 | 154800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20240102 | 154700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20240102 | 154600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20240102 | 154500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20240102 | 154400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20240102 | 154300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20240102 | 154200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20240102 | 154100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20240102 | 154000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 213 | 20240102 | 153900 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20240102 | 153800 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20240102 | 153700 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20240102 | 153600 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20240102 | 153500 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20240102 | 153400 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20240102 | 153300 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20240102 | 153200 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20240102 | 153100 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20240102 | 153000 | 40229940650 | 26800 | 26800 | 26800 | 26800 | 92880 |
| 223 | 20240102 | 152900 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20240102 | 152800 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20240102 | 152700 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20240102 | 152600 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20240102 | 152500 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20240102 | 152400 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20240102 | 152300 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20240102 | 152200 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20240102 | 152100 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20240102 | 152000 | 37740756650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20240102 | 151900 | 37740756650 | 26800 | 26800 | 26850 | 26750 | 6260 |
| 234 | 20240102 | 151800 | 37572991900 | 26800 | 26750 | 26800 | 26750 | 4030 |
| 235 | 20240102 | 151700 | 37465082000 | 26750 | 26850 | 26850 | 26750 | 12750 |
| 236 | 20240102 | 151600 | 37123618750 | 26800 | 26800 | 26850 | 26750 | 9562 |
| 237 | 20240102 | 151500 | 36867349100 | 26800 | 26800 | 26850 | 26750 | 18401 |
| 238 | 20240102 | 151400 | 36374244650 | 26850 | 26800 | 26850 | 26800 | 7463 |
| 239 | 20240102 | 151300 | 36174165850 | 26800 | 26850 | 26850 | 26800 | 9133 |
| 240 | 20240102 | 151200 | 35929310000 | 26850 | 26800 | 26850 | 26800 | 6329 |
| 241 | 20240102 | 151100 | 35759633250 | 26850 | 26800 | 26850 | 26800 | 3314 |
| 242 | 20240102 | 151000 | 35670778300 | 26800 | 26800 | 26900 | 26800 | 4226 |
| 243 | 20240102 | 150900 | 35557460400 | 26850 | 26850 | 26900 | 26800 | 3263 |
| 244 | 20240102 | 150800 | 35469869100 | 26850 | 26850 | 26900 | 26800 | 5245 |
| 245 | 20240102 | 150700 | 35329046000 | 26850 | 26900 | 26900 | 26800 | 12079 |
| 246 | 20240102 | 150600 | 35004791600 | 26900 | 26900 | 26950 | 26850 | 3460 |
| 247 | 20240102 | 150500 | 34911768600 | 26900 | 26900 | 26900 | 26850 | 9470 |
| 248 | 20240102 | 150400 | 34657245550 | 26800 | 26850 | 26900 | 26800 | 10240 |
| 249 | 20240102 | 150300 | 34382484100 | 26850 | 26900 | 26900 | 26850 | 8775 |
| 250 | 20240102 | 150200 | 34146873350 | 26850 | 26950 | 26950 | 26850 | 2826 |
| 251 | 20240102 | 150100 | 34070933450 | 26900 | 26950 | 26950 | 26850 | 4024 |
| 252 | 20240102 | 150000 | 33962721550 | 26900 | 26900 | 26950 | 26850 | 8365 |
| 253 | 20240102 | 145900 | 33737698900 | 26950 | 26850 | 26950 | 26850 | 5614 |
| 254 | 20240102 | 145800 | 33586836200 | 26850 | 26900 | 26950 | 26850 | 6186 |
| 255 | 20240102 | 145700 | 33420563900 | 26900 | 26900 | 26950 | 26850 | 6334 |
| 256 | 20240102 | 145600 | 33250268000 | 26900 | 26900 | 26950 | 26850 | 5312 |
| 257 | 20240102 | 145500 | 33107403850 | 26900 | 26900 | 26950 | 26850 | 9808 |
| 258 | 20240102 | 145400 | 32843574750 | 26900 | 26900 | 26950 | 26850 | 26778 |
| 259 | 20240102 | 145300 | 32123340100 | 26950 | 26950 | 27000 | 26900 | 12978 |
| 260 | 20240102 | 145200 | 31773493900 | 27000 | 26950 | 27000 | 26950 | 4651 |
| 261 | 20240102 | 145100 | 31648086450 | 27000 | 27000 | 27050 | 26950 | 7667 |
| 262 | 20240102 | 145000 | 31441052000 | 27050 | 27000 | 27050 | 27000 | 3953 |
| 263 | 20240102 | 144900 | 31334297750 | 27000 | 27000 | 27050 | 26950 | 4612 |
| 264 | 20240102 | 144800 | 31209751650 | 27000 | 27050 | 27050 | 26950 | 8956 |
| 265 | 20240102 | 144700 | 30968072500 | 27000 | 27000 | 27050 | 27000 | 4678 |
| 266 | 20240102 | 144600 | 30841702400 | 27000 | 26950 | 27050 | 26950 | 7110 |
| 267 | 20240102 | 144500 | 30649849600 | 26950 | 27000 | 27000 | 26950 | 4332 |
| 268 | 20240102 | 144400 | 30533079850 | 26950 | 27000 | 27050 | 26950 | 4064 |
| 269 | 20240102 | 144300 | 30423366650 | 27000 | 27000 | 27050 | 27000 | 3880 |
| 270 | 20240102 | 144200 | 30318597950 | 27050 | 27000 | 27050 | 27000 | 2305 |
| 271 | 20240102 | 144100 | 30256338300 | 27000 | 27000 | 27050 | 26950 | 1834 |
| 272 | 20240102 | 144000 | 30206848500 | 27000 | 27000 | 27050 | 26950 | 7387 |
| 273 | 20240102 | 143900 | 30007458200 | 26950 | 27050 | 27050 | 26950 | 6416 |
| 274 | 20240102 | 143800 | 29834298650 | 27000 | 27000 | 27050 | 27000 | 4881 |
| 275 | 20240102 | 143700 | 29702494350 | 27000 | 27000 | 27050 | 27000 | 3836 |
| 276 | 20240102 | 143600 | 29598893600 | 27000 | 27050 | 27050 | 27000 | 5088 |
| 277 | 20240102 | 143500 | 29461453950 | 27050 | 27050 | 27100 | 27050 | 5002 |
| 278 | 20240102 | 143400 | 29326145200 | 27100 | 27050 | 27100 | 27050 | 3102 |
| 279 | 20240102 | 143300 | 29242220400 | 27050 | 27100 | 27100 | 27050 | 2645 |
| 280 | 20240102 | 143200 | 29170663600 | 27050 | 27050 | 27100 | 27050 | 3984 |
| 281 | 20240102 | 143100 | 29062844900 | 27050 | 27050 | 27100 | 27000 | 5924 |
| 282 | 20240102 | 143000 | 28902638250 | 27100 | 27050 | 27100 | 27000 | 3836 |
| 283 | 20240102 | 142900 | 28798849700 | 27050 | 27050 | 27100 | 27000 | 2975 |
| 284 | 20240102 | 142800 | 28718390450 | 27050 | 27150 | 27150 | 27050 | 9017 |
| 285 | 20240102 | 142700 | 28474100350 | 27150 | 27050 | 27150 | 27050 | 5890 |
| 286 | 20240102 | 142600 | 28314453950 | 27050 | 27050 | 27100 | 27000 | 2013 |
| 287 | 20240102 | 142500 | 28260009400 | 27050 | 27050 | 27100 | 27000 | 4657 |
| 288 | 20240102 | 142400 | 28134065500 | 27000 | 27000 | 27050 | 26950 | 16834 |
| 289 | 20240102 | 142300 | 27679324700 | 27000 | 26950 | 27000 | 26950 | 2352 |
| 290 | 20240102 | 142200 | 27615930050 | 26950 | 26950 | 27000 | 26950 | 2950 |
| 291 | 20240102 | 142100 | 27536412650 | 27000 | 27000 | 27000 | 26950 | 2934 |
| 292 | 20240102 | 142000 | 27457324650 | 26950 | 26950 | 27000 | 26950 | 2324 |
| 293 | 20240102 | 141900 | 27394668100 | 27000 | 26950 | 27000 | 26950 | 1811 |
| 294 | 20240102 | 141800 | 27345813300 | 27000 | 26950 | 27050 | 26950 | 4565 |
| 295 | 20240102 | 141700 | 27222615700 | 26950 | 26950 | 27000 | 26950 | 1779 |
| 296 | 20240102 | 141600 | 27174620700 | 27000 | 27000 | 27050 | 26950 | 5037 |
| 297 | 20240102 | 141500 | 27038711050 | 27000 | 27050 | 27050 | 26950 | 3777 |
| 298 | 20240102 | 141400 | 26936752950 | 27050 | 27100 | 27100 | 27000 | 5233 |
| 299 | 20240102 | 141300 | 26795276550 | 27050 | 26950 | 27100 | 26950 | 4901 |
| 300 | 20240102 | 141200 | 26662914800 | 26950 | 26950 | 27000 | 26950 | 3399 |
| 301 | 20240102 | 141100 | 26571298500 | 26950 | 26950 | 27000 | 26950 | 1974 |
| 302 | 20240102 | 141000 | 26518085050 | 26950 | 26950 | 27000 | 26900 | 13237 |
| 303 | 20240102 | 140900 | 26161496900 | 26950 | 26950 | 27000 | 26950 | 3101 |
| 304 | 20240102 | 140800 | 26077910750 | 27000 | 27000 | 27050 | 26950 | 2582 |
| 305 | 20240102 | 140700 | 26008274000 | 27000 | 27050 | 27050 | 27000 | 7767 |
| 306 | 20240102 | 140600 | 25798552900 | 27050 | 27000 | 27050 | 27000 | 1701 |
| 307 | 20240102 | 140500 | 25752601650 | 27050 | 27050 | 27050 | 27000 | 1860 |
| 308 | 20240102 | 140400 | 25702341450 | 27000 | 27050 | 27050 | 27000 | 2153 |
| 309 | 20240102 | 140300 | 25644153650 | 27050 | 27000 | 27100 | 27000 | 4233 |
| 310 | 20240102 | 140200 | 25529663000 | 27050 | 27050 | 27050 | 27000 | 2118 |
| 311 | 20240102 | 140100 | 25472411600 | 27050 | 27000 | 27050 | 26950 | 16951 |
| 312 | 20240102 | 140000 | 25014647250 | 26950 | 27000 | 27000 | 26950 | 3979 |
| 313 | 20240102 | 135900 | 24907337450 | 26950 | 26950 | 27000 | 26950 | 4074 |
| 314 | 20240102 | 135800 | 24797526850 | 26950 | 26950 | 27000 | 26950 | 5147 |
| 315 | 20240102 | 135700 | 24658799050 | 26950 | 26950 | 27000 | 26950 | 4624 |
| 316 | 20240102 | 135600 | 24534179350 | 27000 | 26950 | 27000 | 26950 | 4963 |
| 317 | 20240102 | 135500 | 24400406850 | 26950 | 26950 | 27000 | 26950 | 5160 |
| 318 | 20240102 | 135400 | 24261332800 | 27000 | 26950 | 27000 | 26950 | 4299 |
| 319 | 20240102 | 135300 | 24145471550 | 26950 | 26950 | 27000 | 26900 | 6922 |
| 320 | 20240102 | 135200 | 23958912700 | 26950 | 27000 | 27000 | 26900 | 17412 |
| 321 | 20240102 | 135100 | 23489720700 | 27000 | 27100 | 27150 | 27000 | 68027 |
| 322 | 20240102 | 135000 | 21650090250 | 27100 | 27100 | 27150 | 27100 | 3308 |
| 323 | 20240102 | 134900 | 21560428800 | 27100 | 27150 | 27150 | 27100 | 1633 |
| 324 | 20240102 | 134800 | 21516158900 | 27100 | 27100 | 27150 | 27100 | 3032 |
| 325 | 20240102 | 134700 | 21433976550 | 27100 | 27150 | 27200 | 27100 | 5029 |
| 326 | 20240102 | 134600 | 21297548800 | 27150 | 27150 | 27200 | 27100 | 3153 |
| 327 | 20240102 | 134500 | 21211945150 | 27100 | 27200 | 27200 | 27100 | 8141 |
| 328 | 20240102 | 134400 | 20990995350 | 27200 | 27200 | 27200 | 27150 | 3341 |
| 329 | 20240102 | 134300 | 20900277300 | 27200 | 27150 | 27200 | 27150 | 3912 |
| 330 | 20240102 | 134200 | 20794057850 | 27200 | 27150 | 27200 | 27150 | 1467 |
| 331 | 20240102 | 134100 | 20754221200 | 27150 | 27200 | 27200 | 27150 | 2251 |
| 332 | 20240102 | 134000 | 20693074700 | 27150 | 27150 | 27200 | 27150 | 3218 |
| 333 | 20240102 | 133900 | 20605698700 | 27200 | 27150 | 27200 | 27150 | 2184 |
| 334 | 20240102 | 133800 | 20546335550 | 27200 | 27200 | 27250 | 27150 | 7465 |
| 335 | 20240102 | 133700 | 20343343850 | 27200 | 27250 | 27250 | 27200 | 3098 |
| 336 | 20240102 | 133600 | 20259043250 | 27250 | 27250 | 27250 | 27200 | 893 |
| 337 | 20240102 | 133500 | 20234750300 | 27200 | 27200 | 27250 | 27200 | 1050 |
| 338 | 20240102 | 133400 | 20206178950 | 27200 | 27250 | 27250 | 27200 | 1630 |
| 339 | 20240102 | 133300 | 20161834750 | 27250 | 27200 | 27250 | 27150 | 1608 |
| 340 | 20240102 | 133200 | 20118097150 | 27200 | 27200 | 27250 | 27150 | 6194 |
| 341 | 20240102 | 133100 | 19949634150 | 27200 | 27150 | 27200 | 27150 | 1983 |
| 342 | 20240102 | 133000 | 19895762400 | 27200 | 27200 | 27200 | 27150 | 1359 |
| 343 | 20240102 | 132900 | 19858833500 | 27150 | 27200 | 27200 | 27150 | 3741 |
| 344 | 20240102 | 132800 | 19757149800 | 27150 | 27150 | 27200 | 27150 | 3141 |
| 345 | 20240102 | 132700 | 19671782800 | 27200 | 27200 | 27200 | 27150 | 2625 |
| 346 | 20240102 | 132600 | 19600482000 | 27150 | 27200 | 27200 | 27150 | 4038 |
| 347 | 20240102 | 132500 | 19490711750 | 27200 | 27200 | 27250 | 27150 | 1295 |
| 348 | 20240102 | 132400 | 19455497250 | 27150 | 27200 | 27200 | 27150 | 1965 |
| 349 | 20240102 | 132300 | 19402080900 | 27200 | 27200 | 27250 | 27150 | 1874 |
| 350 | 20240102 | 132200 | 19351139550 | 27200 | 27250 | 27250 | 27150 | 4173 |
| 351 | 20240102 | 132100 | 19237580850 | 27200 | 27150 | 27250 | 27150 | 6072 |
| 352 | 20240102 | 132000 | 19072417850 | 27150 | 27150 | 27200 | 27150 | 2848 |
| 353 | 20240102 | 131900 | 18995031900 | 27200 | 27200 | 27200 | 27150 | 1455 |
| 354 | 20240102 | 131800 | 18955507100 | 27200 | 27150 | 27200 | 27150 | 2008 |
| 355 | 20240102 | 131700 | 18900968100 | 27200 | 27150 | 27200 | 27150 | 1753 |
| 356 | 20240102 | 131600 | 18853365500 | 27150 | 27150 | 27200 | 27150 | 1581 |
| 357 | 20240102 | 131500 | 18810410400 | 27200 | 27150 | 27200 | 27150 | 1281 |
| 358 | 20240102 | 131400 | 18775595350 | 27150 | 27150 | 27200 | 27150 | 2274 |
| 359 | 20240102 | 131300 | 18713841600 | 27200 | 27200 | 27200 | 27150 | 2239 |
| 360 | 20240102 | 131200 | 18653050000 | 27200 | 27150 | 27200 | 27150 | 1277 |
| 361 | 20240102 | 131100 | 18618374200 | 27200 | 27200 | 27200 | 27150 | 3320 |
| 362 | 20240102 | 131000 | 18528200550 | 27200 | 27200 | 27200 | 27150 | 1361 |
| 363 | 20240102 | 130900 | 18491231750 | 27150 | 27150 | 27200 | 27150 | 1138 |
| 364 | 20240102 | 130800 | 18460312600 | 27150 | 27200 | 27200 | 27150 | 6274 |
| 365 | 20240102 | 130700 | 18289872050 | 27150 | 27200 | 27200 | 27150 | 11270 |
| 366 | 20240102 | 130600 | 17983889100 | 27150 | 27200 | 27200 | 27150 | 5386 |
| 367 | 20240102 | 130500 | 17837492750 | 27150 | 27250 | 27250 | 27150 | 11857 |
| 368 | 20240102 | 130400 | 17515054950 | 27200 | 27200 | 27250 | 27200 | 1334 |
| 369 | 20240102 | 130300 | 17478767500 | 27250 | 27200 | 27250 | 27200 | 1356 |
| 370 | 20240102 | 130200 | 17441875250 | 27250 | 27250 | 27300 | 27200 | 12476 |
| 371 | 20240102 | 130100 | 17102012450 | 27300 | 27300 | 27300 | 27250 | 1304 |
| 372 | 20240102 | 130000 | 17066437400 | 27300 | 27300 | 27300 | 27250 | 889 |
| 373 | 20240102 | 125900 | 17042201300 | 27300 | 27250 | 27300 | 27250 | 879 |
| 374 | 20240102 | 125800 | 17018223000 | 27300 | 27300 | 27300 | 27250 | 1116 |
| 375 | 20240102 | 125700 | 16987781050 | 27300 | 27300 | 27300 | 27250 | 5333 |
| 376 | 20240102 | 125600 | 16842271500 | 27300 | 27200 | 27300 | 27200 | 12124 |
| 377 | 20240102 | 125500 | 16511699300 | 27200 | 27250 | 27250 | 27200 | 1181 |
| 378 | 20240102 | 125400 | 16479559750 | 27250 | 27250 | 27250 | 27200 | 610 |
| 379 | 20240102 | 125300 | 16462949450 | 27250 | 27200 | 27250 | 27200 | 2070 |
| 380 | 20240102 | 125200 | 16406631900 | 27200 | 27250 | 27250 | 27200 | 1432 |
| 381 | 20240102 | 125100 | 16367627150 | 27250 | 27250 | 27250 | 27200 | 1677 |
| 382 | 20240102 | 125000 | 16322004950 | 27250 | 27250 | 27300 | 27150 | 14610 |
| 383 | 20240102 | 124900 | 15924348900 | 27250 | 27250 | 27250 | 27200 | 1288 |
| 384 | 20240102 | 124800 | 15889285350 | 27250 | 27250 | 27250 | 27200 | 2103 |
| 385 | 20240102 | 124700 | 15832029300 | 27250 | 27200 | 27250 | 27200 | 7984 |
| 386 | 20240102 | 124600 | 15614861300 | 27250 | 27250 | 27250 | 27200 | 489 |
| 387 | 20240102 | 124500 | 15601547900 | 27200 | 27200 | 27300 | 27200 | 2839 |
| 388 | 20240102 | 124400 | 15524236550 | 27250 | 27250 | 27300 | 27200 | 1545 |
| 389 | 20240102 | 124300 | 15482155200 | 27250 | 27250 | 27300 | 27200 | 5143 |
| 390 | 20240102 | 124200 | 15342003900 | 27200 | 27200 | 27250 | 27200 | 951 |
| 391 | 20240102 | 124100 | 15316125900 | 27200 | 27250 | 27250 | 27200 | 2507 |
| 392 | 20240102 | 124000 | 15247920600 | 27250 | 27300 | 27300 | 27250 | 3163 |
| 393 | 20240102 | 123900 | 15161705250 | 27300 | 27250 | 27300 | 27250 | 3135 |
| 394 | 20240102 | 123800 | 15076268450 | 27300 | 27300 | 27300 | 27200 | 14936 |
| 395 | 20240102 | 123700 | 14669366300 | 27250 | 27300 | 27300 | 27250 | 1454 |
| 396 | 20240102 | 123600 | 14629708450 | 27300 | 27300 | 27300 | 27250 | 1125 |
| 397 | 20240102 | 123500 | 14599036800 | 27300 | 27300 | 27300 | 27250 | 2218 |
| 398 | 20240102 | 123400 | 14538590050 | 27300 | 27250 | 27300 | 27250 | 653 |
| 399 | 20240102 | 123300 | 14520779450 | 27300 | 27250 | 27300 | 27250 | 4757 |
| 400 | 20240102 | 123200 | 14391137100 | 27300 | 27250 | 27300 | 27250 | 1239 |
| 401 | 20240102 | 123100 | 14357371250 | 27250 | 27250 | 27300 | 27250 | 2195 |
| 402 | 20240102 | 123000 | 14297501000 | 27300 | 27300 | 27300 | 27250 | 3945 |
| 403 | 20240102 | 122900 | 14189947850 | 27250 | 27250 | 27300 | 27250 | 927 |
| 404 | 20240102 | 122800 | 14164676100 | 27250 | 27250 | 27300 | 27250 | 4618 |
| 405 | 20240102 | 122700 | 14038834750 | 27250 | 27250 | 27300 | 27200 | 4631 |
| 406 | 20240102 | 122600 | 13912694050 | 27250 | 27350 | 27350 | 27200 | 17008 |
| 407 | 20240102 | 122500 | 13449243750 | 27300 | 27300 | 27350 | 27300 | 1504 |
| 408 | 20240102 | 122400 | 13408181350 | 27300 | 27400 | 27400 | 27300 | 7484 |
| 409 | 20240102 | 122300 | 13203824850 | 27350 | 27300 | 27400 | 27300 | 2042 |
| 410 | 20240102 | 122200 | 13148006550 | 27300 | 27400 | 27400 | 27300 | 3248 |
| 411 | 20240102 | 122100 | 13059173550 | 27400 | 27400 | 27450 | 27300 | 16409 |
| 412 | 20240102 | 122000 | 12610173250 | 27450 | 27450 | 27450 | 27400 | 1362 |
| 413 | 20240102 | 121900 | 12572852800 | 27400 | 27450 | 27450 | 27400 | 2822 |
| 414 | 20240102 | 121800 | 12495449600 | 27450 | 27450 | 27450 | 27400 | 4264 |
| 415 | 20240102 | 121700 | 12378429450 | 27400 | 27400 | 27450 | 27400 | 1165 |
| 416 | 20240102 | 121600 | 12346493600 | 27450 | 27450 | 27500 | 27450 | 3876 |
| 417 | 20240102 | 121500 | 12240082150 | 27500 | 27500 | 27500 | 27450 | 906 |
| 418 | 20240102 | 121400 | 12215195950 | 27500 | 27550 | 27550 | 27450 | 5621 |
| 419 | 20240102 | 121300 | 12060642900 | 27500 | 27550 | 27550 | 27500 | 705 |
| 420 | 20240102 | 121200 | 12041246950 | 27550 | 27500 | 27550 | 27500 | 369 |
| 421 | 20240102 | 121100 | 12031092250 | 27550 | 27550 | 27550 | 27500 | 1071 |
| 422 | 20240102 | 121000 | 12001625200 | 27550 | 27500 | 27550 | 27500 | 620 |
| 423 | 20240102 | 120900 | 11984553800 | 27550 | 27550 | 27550 | 27500 | 1704 |
| 424 | 20240102 | 120800 | 11937655950 | 27500 | 27550 | 27600 | 27500 | 1098 |
| 425 | 20240102 | 120700 | 11907425800 | 27550 | 27550 | 27550 | 27500 | 1496 |
| 426 | 20240102 | 120600 | 11866223900 | 27500 | 27500 | 27550 | 27450 | 6875 |
| 427 | 20240102 | 120500 | 11677226050 | 27450 | 27500 | 27500 | 27450 | 2086 |
| 428 | 20240102 | 120400 | 11619959900 | 27450 | 27450 | 27500 | 27450 | 763 |
| 429 | 20240102 | 120300 | 11599005350 | 27450 | 27500 | 27550 | 27450 | 634 |
| 430 | 20240102 | 120200 | 11581572250 | 27500 | 27500 | 27500 | 27450 | 2507 |
| 431 | 20240102 | 120100 | 11512653250 | 27450 | 27500 | 27500 | 27450 | 1679 |
| 432 | 20240102 | 120000 | 11466531400 | 27450 | 27550 | 27550 | 27450 | 2415 |
| 433 | 20240102 | 115900 | 11400165100 | 27550 | 27500 | 27550 | 27450 | 1811 |
| 434 | 20240102 | 115800 | 11350357750 | 27500 | 27500 | 27550 | 27450 | 2674 |
| 435 | 20240102 | 115700 | 11276825400 | 27550 | 27550 | 27550 | 27500 | 1597 |
| 436 | 20240102 | 115600 | 11232900600 | 27500 | 27550 | 27550 | 27500 | 1084 |
| 437 | 20240102 | 115500 | 11203088900 | 27500 | 27550 | 27550 | 27450 | 2121 |
| 438 | 20240102 | 115400 | 11144796550 | 27500 | 27600 | 27600 | 27450 | 3544 |
| 439 | 20240102 | 115300 | 11047295200 | 27600 | 27600 | 27600 | 27500 | 2430 |
| 440 | 20240102 | 115200 | 10980408800 | 27600 | 27500 | 27600 | 27500 | 1857 |
| 441 | 20240102 | 115100 | 10929272150 | 27500 | 27550 | 27550 | 27500 | 904 |
| 442 | 20240102 | 115000 | 10904382350 | 27550 | 27550 | 27600 | 27500 | 1007 |
| 443 | 20240102 | 114900 | 10876661400 | 27550 | 27550 | 27600 | 27500 | 1847 |
| 444 | 20240102 | 114800 | 10825823500 | 27500 | 27500 | 27550 | 27450 | 4665 |
| 445 | 20240102 | 114700 | 10697386300 | 27450 | 27500 | 27550 | 27450 | 2235 |
| 446 | 20240102 | 114600 | 10635952200 | 27500 | 27450 | 27500 | 27400 | 3371 |
| 447 | 20240102 | 114500 | 10543432250 | 27400 | 27400 | 27450 | 27400 | 1246 |
| 448 | 20240102 | 114400 | 10509279050 | 27350 | 27450 | 27450 | 27350 | 10168 |
| 449 | 20240102 | 114300 | 10230758050 | 27450 | 27450 | 27450 | 27400 | 711 |
| 450 | 20240102 | 114200 | 10211254150 | 27450 | 27500 | 27500 | 27450 | 4374 |
| 451 | 20240102 | 114100 | 10091186750 | 27500 | 27450 | 27500 | 27450 | 1763 |
| 452 | 20240102 | 114000 | 10042740100 | 27450 | 27500 | 27500 | 27450 | 943 |
| 453 | 20240102 | 113900 | 10016845700 | 27450 | 27450 | 27500 | 27450 | 1646 |
| 454 | 20240102 | 113800 | 9971654400 | 27450 | 27450 | 27500 | 27400 | 4551 |
| 455 | 20240102 | 113700 | 9846721800 | 27450 | 27550 | 27550 | 27350 | 19797 |
| 456 | 20240102 | 113600 | 9303190200 | 27550 | 27550 | 27600 | 27500 | 7616 |
| 457 | 20240102 | 113500 | 9093469950 | 27600 | 27550 | 27600 | 27550 | 1009 |
| 458 | 20240102 | 113400 | 9065663600 | 27600 | 27600 | 27600 | 27550 | 998 |
| 459 | 20240102 | 113300 | 9038159700 | 27550 | 27600 | 27600 | 27550 | 3439 |
| 460 | 20240102 | 113200 | 8943305750 | 27600 | 27650 | 27700 | 27600 | 4467 |
| 461 | 20240102 | 113100 | 8819875200 | 27650 | 27650 | 27700 | 27600 | 4717 |
| 462 | 20240102 | 113000 | 8689511900 | 27600 | 27650 | 27650 | 27600 | 992 |
| 463 | 20240102 | 112900 | 8662114150 | 27650 | 27550 | 27650 | 27550 | 1926 |
| 464 | 20240102 | 112800 | 8608963050 | 27600 | 27600 | 27650 | 27550 | 6273 |
| 465 | 20240102 | 112700 | 8435941000 | 27550 | 27600 | 27600 | 27550 | 1544 |
| 466 | 20240102 | 112600 | 8393387050 | 27600 | 27550 | 27600 | 27500 | 7705 |
| 467 | 20240102 | 112500 | 8181134200 | 27550 | 27600 | 27600 | 27500 | 4883 |
| 468 | 20240102 | 112400 | 8046626450 | 27600 | 27600 | 27650 | 27550 | 3364 |
| 469 | 20240102 | 112300 | 7953796450 | 27600 | 27700 | 27700 | 27500 | 11154 |
| 470 | 20240102 | 112200 | 7645970650 | 27700 | 27750 | 27800 | 27650 | 13817 |
| 471 | 20240102 | 112100 | 7263094150 | 27750 | 27800 | 27800 | 27750 | 1276 |
| 472 | 20240102 | 112000 | 7227677350 | 27800 | 27800 | 27800 | 27750 | 2012 |
| 473 | 20240102 | 111900 | 7171756600 | 27800 | 27800 | 27850 | 27800 | 1725 |
| 474 | 20240102 | 111800 | 7123795050 | 27800 | 27900 | 27900 | 27800 | 4918 |
| 475 | 20240102 | 111700 | 6986855800 | 27850 | 27850 | 27900 | 27850 | 588 |
| 476 | 20240102 | 111600 | 6970474400 | 27850 | 27800 | 27900 | 27800 | 2144 |
| 477 | 20240102 | 111500 | 6910780300 | 27850 | 27850 | 27900 | 27800 | 5086 |
| 478 | 20240102 | 111400 | 6769255200 | 27800 | 27850 | 27850 | 27750 | 4059 |
| 479 | 20240102 | 111300 | 6656418650 | 27850 | 27800 | 27850 | 27800 | 2528 |
| 480 | 20240102 | 111200 | 6586057050 | 27900 | 27850 | 27900 | 27800 | 2517 |
| 481 | 20240102 | 111100 | 6515964850 | 27850 | 27850 | 27900 | 27800 | 2093 |
| 482 | 20240102 | 111000 | 6457681350 | 27850 | 27850 | 27900 | 27800 | 2107 |
| 483 | 20240102 | 110900 | 6398995700 | 27850 | 27900 | 27950 | 27850 | 3613 |
| 484 | 20240102 | 110800 | 6298273700 | 27900 | 27900 | 27950 | 27900 | 3794 |
| 485 | 20240102 | 110700 | 6192365750 | 27950 | 27900 | 27950 | 27900 | 671 |
| 486 | 20240102 | 110600 | 6173632450 | 27950 | 28000 | 28000 | 27900 | 4168 |
| 487 | 20240102 | 110500 | 6057132250 | 27950 | 28000 | 28050 | 27950 | 4576 |
| 488 | 20240102 | 110400 | 5929114150 | 28000 | 28050 | 28100 | 28000 | 13122 |
| 489 | 20240102 | 110300 | 5561358850 | 28050 | 28050 | 28100 | 28050 | 1520 |
| 490 | 20240102 | 110200 | 5518685800 | 28050 | 28100 | 28100 | 28050 | 2660 |
| 491 | 20240102 | 110100 | 5444048250 | 28050 | 28100 | 28150 | 28050 | 7659 |
| 492 | 20240102 | 110000 | 5228894900 | 28150 | 28050 | 28150 | 28050 | 2359 |
| 493 | 20240102 | 105900 | 5162636450 | 28100 | 28100 | 28100 | 28050 | 457 |
| 494 | 20240102 | 105800 | 5149809700 | 28100 | 28100 | 28150 | 28050 | 5859 |
| 495 | 20240102 | 105700 | 4985113800 | 28150 | 28150 | 28150 | 28100 | 622 |
| 496 | 20240102 | 105600 | 4967628650 | 28100 | 28150 | 28200 | 28100 | 3197 |
| 497 | 20240102 | 105500 | 4877653300 | 28150 | 28150 | 28200 | 28150 | 947 |
| 498 | 20240102 | 105400 | 4850992800 | 28150 | 28150 | 28200 | 28150 | 674 |
| 499 | 20240102 | 105300 | 4832008050 | 28200 | 28200 | 28250 | 28150 | 3278 |
| 500 | 20240102 | 105200 | 4739651100 | 28200 | 28200 | 28250 | 28200 | 353 |
| 501 | 20240102 | 105100 | 4729690600 | 28250 | 28150 | 28250 | 28150 | 2060 |
| 502 | 20240102 | 105000 | 4671601100 | 28150 | 28150 | 28200 | 28100 | 2952 |
| 503 | 20240102 | 104900 | 4588503550 | 28150 | 28150 | 28150 | 28100 | 371 |
| 504 | 20240102 | 104800 | 4578067100 | 28150 | 28050 | 28150 | 28050 | 5009 |
| 505 | 20240102 | 104700 | 4437367950 | 28100 | 28050 | 28100 | 28050 | 6274 |
| 506 | 20240102 | 104600 | 4261375500 | 28100 | 28200 | 28200 | 28100 | 6520 |
| 507 | 20240102 | 104500 | 4078032650 | 28150 | 28200 | 28200 | 28150 | 1511 |
| 508 | 20240102 | 104400 | 4035484500 | 28150 | 28150 | 28200 | 28150 | 1267 |
| 509 | 20240102 | 104300 | 3999811950 | 28150 | 28200 | 28250 | 28150 | 1480 |
| 510 | 20240102 | 104200 | 3958098200 | 28200 | 28300 | 28300 | 28200 | 5000 |
| 511 | 20240102 | 104100 | 3816937900 | 28250 | 28300 | 28300 | 28250 | 1079 |
| 512 | 20240102 | 104000 | 3786452050 | 28250 | 28300 | 28300 | 28250 | 3476 |
| 513 | 20240102 | 103900 | 3688106500 | 28350 | 28350 | 28400 | 28300 | 1874 |
| 514 | 20240102 | 103800 | 3634991400 | 28350 | 28300 | 28400 | 28300 | 1184 |
| 515 | 20240102 | 103700 | 3601426650 | 28300 | 28300 | 28300 | 28250 | 1648 |
| 516 | 20240102 | 103600 | 3554790500 | 28300 | 28400 | 28400 | 28250 | 11063 |
| 517 | 20240102 | 103500 | 3241490550 | 28350 | 28400 | 28400 | 28350 | 801 |
| 518 | 20240102 | 103400 | 3218753500 | 28400 | 28400 | 28450 | 28350 | 5384 |
| 519 | 20240102 | 103300 | 3065866100 | 28400 | 28400 | 28400 | 28350 | 1537 |
| 520 | 20240102 | 103200 | 3022222150 | 28350 | 28300 | 28350 | 28300 | 2468 |
| 521 | 20240102 | 103100 | 2952262650 | 28350 | 28350 | 28450 | 28300 | 3395 |
| 522 | 20240102 | 103000 | 2855972150 | 28350 | 28350 | 28400 | 28300 | 3453 |
| 523 | 20240102 | 102900 | 2758093750 | 28350 | 28350 | 28350 | 28300 | 3491 |
| 524 | 20240102 | 102800 | 2659139550 | 28300 | 28350 | 28350 | 28300 | 3361 |
| 525 | 20240102 | 102700 | 2563875400 | 28400 | 28350 | 28400 | 28350 | 341 |
| 526 | 20240102 | 102600 | 2554206050 | 28350 | 28350 | 28400 | 28300 | 5030 |
| 527 | 20240102 | 102500 | 2411655800 | 28300 | 28450 | 28450 | 28300 | 8687 |
| 528 | 20240102 | 102400 | 2165076500 | 28450 | 28400 | 28450 | 28400 | 605 |
| 529 | 20240102 | 102300 | 2147868500 | 28450 | 28400 | 28450 | 28400 | 522 |
| 530 | 20240102 | 102200 | 2133036000 | 28400 | 28400 | 28450 | 28400 | 347 |
| 531 | 20240102 | 102100 | 2123177600 | 28400 | 28500 | 28500 | 28400 | 978 |
| 532 | 20240102 | 102000 | 2095395350 | 28450 | 28450 | 28500 | 28400 | 5706 |
| 533 | 20240102 | 101900 | 1933064350 | 28450 | 28450 | 28500 | 28450 | 1980 |
| 534 | 20240102 | 101800 | 1876733100 | 28450 | 28550 | 28600 | 28400 | 14352 |
| 535 | 20240102 | 101700 | 1467832450 | 28550 | 28550 | 28600 | 28500 | 651 |
| 536 | 20240102 | 101600 | 1449247300 | 28550 | 28500 | 28600 | 28500 | 223 |
| 537 | 20240102 | 101500 | 1442883800 | 28500 | 28500 | 28550 | 28500 | 2481 |
| 538 | 20240102 | 101400 | 1372123150 | 28500 | 28550 | 28600 | 28500 | 1208 |
| 539 | 20240102 | 101300 | 1337636700 | 28500 | 28550 | 28600 | 28500 | 6427 |
| 540 | 20240102 | 101200 | 1154195100 | 28550 | 28600 | 28600 | 28550 | 2507 |
| 541 | 20240102 | 101100 | 1082610100 | 28550 | 28600 | 28600 | 28550 | 984 |
| 542 | 20240102 | 101000 | 1054509800 | 28550 | 28600 | 28600 | 28550 | 614 |
| 543 | 20240102 | 100900 | 1036972200 | 28550 | 28550 | 28600 | 28550 | 3316 |
| 544 | 20240102 | 100800 | 942205950 | 28600 | 28550 | 28600 | 28550 | 601 |
| 545 | 20240102 | 100700 | 925035750 | 28600 | 28550 | 28650 | 28550 | 2248 |
| 546 | 20240102 | 100600 | 860760850 | 28550 | 28550 | 28600 | 28500 | 1080 |
| 547 | 20240102 | 100500 | 829921300 | 28600 | 28550 | 28600 | 28500 | 728 |
| 548 | 20240102 | 100400 | 809150250 | 28500 | 28500 | 28600 | 28500 | 5323 |
| 549 | 20240102 | 100300 | 657190950 | 28500 | 28550 | 28600 | 28500 | 2462 |
| 550 | 20240102 | 100200 | 586928350 | 28600 | 28500 | 28600 | 28500 | 4102 |
| 551 | 20240102 | 100100 | 469858100 | 28550 | 28750 | 28750 | 28500 | 1297 |
| 552 | 20240102 | 100000 | 432757600 | 28750 | 28800 | 28950 | 28600 | 14739 |