30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 3 | 20240102 | 192600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240102 | 192500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240102 | 192400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240102 | 192300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240102 | 192200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240102 | 192100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240102 | 192000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240102 | 191900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240102 | 191800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240102 | 191700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240102 | 191600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240102 | 191500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240102 | 191400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240102 | 191300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240102 | 191200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240102 | 191100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240102 | 191000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240102 | 190900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240102 | 190800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240102 | 190700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240102 | 190600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240102 | 190500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240102 | 190400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240102 | 190300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240102 | 190200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240102 | 190100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240102 | 190000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240102 | 185900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240102 | 185800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240102 | 185700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 33 | 20240102 | 185600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240102 | 185500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240102 | 185400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240102 | 185300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240102 | 185200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240102 | 185100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240102 | 185000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240102 | 184900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240102 | 184800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240102 | 184700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240102 | 184600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240102 | 184500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240102 | 184400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240102 | 184300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240102 | 184200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240102 | 184100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240102 | 184000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240102 | 183900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240102 | 183800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240102 | 183700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240102 | 183600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240102 | 183500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240102 | 183400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240102 | 183300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240102 | 183200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240102 | 183100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240102 | 183000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240102 | 182900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240102 | 182800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240102 | 182700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 63 | 20240102 | 182600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240102 | 182500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240102 | 182400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240102 | 182300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240102 | 182200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240102 | 182100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240102 | 182000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240102 | 181900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240102 | 181800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240102 | 181700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240102 | 181600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240102 | 181500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240102 | 181400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240102 | 181300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240102 | 181200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240102 | 181100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240102 | 181000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240102 | 180900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240102 | 180800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240102 | 180700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240102 | 180600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240102 | 180500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240102 | 180400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240102 | 180300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240102 | 180200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240102 | 180100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240102 | 180000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240102 | 175900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240102 | 175800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240102 | 175700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 93 | 20240102 | 175600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240102 | 175500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240102 | 175400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240102 | 175300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240102 | 175200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240102 | 175100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240102 | 175000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240102 | 174900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240102 | 174800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240102 | 174700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240102 | 174600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240102 | 174500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240102 | 174400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240102 | 174300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240102 | 174200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240102 | 174100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240102 | 174000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240102 | 173900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240102 | 173800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240102 | 173700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240102 | 173600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240102 | 173500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240102 | 173400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240102 | 173300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240102 | 173200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240102 | 173100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240102 | 173000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240102 | 172900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240102 | 172800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240102 | 172700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 123 | 20240102 | 172600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240102 | 172500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240102 | 172400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240102 | 172300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240102 | 172200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240102 | 172100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240102 | 172000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240102 | 171900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240102 | 171800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240102 | 171700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240102 | 171600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240102 | 171500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240102 | 171400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240102 | 171300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240102 | 171200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240102 | 171100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240102 | 171000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240102 | 170900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240102 | 170800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240102 | 170700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240102 | 170600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240102 | 170500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240102 | 170400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240102 | 170300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240102 | 170200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240102 | 170100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240102 | 170000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240102 | 165900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240102 | 165800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240102 | 165700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 153 | 20240102 | 165600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240102 | 165500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240102 | 165400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240102 | 165300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240102 | 165200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240102 | 165100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240102 | 165000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240102 | 164900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240102 | 164800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240102 | 164700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240102 | 164600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240102 | 164500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240102 | 164400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240102 | 164300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240102 | 164200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240102 | 164100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240102 | 164000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240102 | 163900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240102 | 163800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240102 | 163700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240102 | 163600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240102 | 163500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240102 | 163400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240102 | 163300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240102 | 163200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240102 | 163100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240102 | 163000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240102 | 162900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240102 | 162800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240102 | 162700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 183 | 20240102 | 162600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240102 | 162500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240102 | 162400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240102 | 162300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240102 | 162200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240102 | 162100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240102 | 162000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240102 | 161900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240102 | 161800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240102 | 161700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240102 | 161600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240102 | 161500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240102 | 161400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240102 | 161300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240102 | 161200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240102 | 161100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240102 | 161000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240102 | 160900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240102 | 160800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240102 | 160700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240102 | 160600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240102 | 160500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240102 | 160400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240102 | 160300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240102 | 160200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240102 | 160100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240102 | 160000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240102 | 155900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240102 | 155800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240102 | 155700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 213 | 20240102 | 155600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240102 | 155500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240102 | 155400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240102 | 155300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240102 | 155200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240102 | 155100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240102 | 155000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240102 | 154900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240102 | 154800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240102 | 154700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240102 | 154600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240102 | 154500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240102 | 154400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240102 | 154300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240102 | 154200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240102 | 154100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240102 | 154000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240102 | 153900 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240102 | 153800 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240102 | 153700 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240102 | 153600 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240102 | 153500 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240102 | 153400 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240102 | 153300 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240102 | 153200 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240102 | 153100 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240102 | 153000 | 7149452200 | 26200 | 26200 | 26200 | 26200 | 6223 |
| 240 | 20240102 | 152900 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240102 | 152800 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240102 | 152700 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240102 | 152600 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240102 | 152500 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240102 | 152400 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240102 | 152300 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240102 | 152200 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240102 | 152100 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240102 | 152000 | 6986409600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240102 | 151900 | 6986409600 | 26200 | 26200 | 26250 | 26200 | 1305 |
| 251 | 20240102 | 151800 | 6952186900 | 26250 | 26250 | 26250 | 26200 | 913 |
| 252 | 20240102 | 151700 | 6928225600 | 26250 | 26200 | 26250 | 26200 | 360 |
| 253 | 20240102 | 151600 | 6918785550 | 26250 | 26200 | 26250 | 26200 | 338 |
| 254 | 20240102 | 151500 | 6909914100 | 26250 | 26250 | 26250 | 26200 | 1113 |
| 255 | 20240102 | 151400 | 6880699450 | 26250 | 26200 | 26250 | 26200 | 329 |
| 256 | 20240102 | 151300 | 6872078500 | 26250 | 26250 | 26250 | 26200 | 82 |
| 257 | 20240102 | 151200 | 6869929800 | 26200 | 26250 | 26250 | 26200 | 513 |
| 258 | 20240102 | 151100 | 6856488650 | 26250 | 26250 | 26300 | 26200 | 206 |
| 259 | 20240102 | 151000 | 6851083100 | 26250 | 26250 | 26250 | 26200 | 904 |
| 260 | 20240102 | 150900 | 6827376100 | 26300 | 26250 | 26300 | 26200 | 442 |
| 261 | 20240102 | 150800 | 6815770300 | 26250 | 26200 | 26250 | 26200 | 1022 |
| 262 | 20240102 | 150700 | 6788989550 | 26200 | 26250 | 26250 | 26200 | 318 |
| 263 | 20240102 | 150600 | 6780657800 | 26200 | 26250 | 26250 | 26200 | 167 |
| 264 | 20240102 | 150500 | 6776279250 | 26250 | 26250 | 26250 | 26250 | 582 |
| 265 | 20240102 | 150400 | 6761001750 | 26250 | 26250 | 26250 | 26250 | 1173 |
| 266 | 20240102 | 150300 | 6730210500 | 26250 | 26250 | 26250 | 26250 | 777 |
| 267 | 20240102 | 150200 | 6709814250 | 26250 | 26250 | 26250 | 26200 | 140 |
| 268 | 20240102 | 150100 | 6706140300 | 26250 | 26250 | 26250 | 26200 | 333 |
| 269 | 20240102 | 150000 | 6697409100 | 26250 | 26250 | 26250 | 26250 | 98 |
| 270 | 20240102 | 145900 | 6694836600 | 26250 | 26250 | 26250 | 26250 | 134 |
| 271 | 20240102 | 145800 | 6691319100 | 26250 | 26250 | 26300 | 26250 | 491 |
| 272 | 20240102 | 145700 | 6678425350 | 26250 | 26250 | 26250 | 26250 | 267 |
| 273 | 20240102 | 145600 | 6671416600 | 26250 | 26250 | 26250 | 26250 | 148 |
| 274 | 20240102 | 145500 | 6667531600 | 26250 | 26300 | 26300 | 26250 | 433 |
| 275 | 20240102 | 145400 | 6656164200 | 26300 | 26300 | 26300 | 26300 | 112 |
| 276 | 20240102 | 145300 | 6653218600 | 26250 | 26250 | 26250 | 26250 | 205 |
| 277 | 20240102 | 145200 | 6647837350 | 26250 | 26250 | 26300 | 26250 | 1677 |
| 278 | 20240102 | 145100 | 6603813500 | 26250 | 26300 | 26300 | 26250 | 379 |
| 279 | 20240102 | 145000 | 6593850900 | 26300 | 26300 | 26300 | 26250 | 484 |
| 280 | 20240102 | 144900 | 6581126150 | 26300 | 26300 | 26300 | 26250 | 69 |
| 281 | 20240102 | 144800 | 6579311650 | 26300 | 26300 | 26300 | 26250 | 200 |
| 282 | 20240102 | 144700 | 6574059800 | 26300 | 26300 | 26300 | 26250 | 45 |
| 283 | 20240102 | 144600 | 6572878450 | 26300 | 26300 | 26300 | 26250 | 155 |
| 284 | 20240102 | 144500 | 6568802050 | 26250 | 26250 | 26250 | 26250 | 504 |
| 285 | 20240102 | 144400 | 6555572050 | 26250 | 26250 | 26250 | 26250 | 381 |
| 286 | 20240102 | 144300 | 6545570800 | 26250 | 26250 | 26250 | 26250 | 121 |
| 287 | 20240102 | 144200 | 6542394550 | 26250 | 26200 | 26250 | 26200 | 225 |
| 288 | 20240102 | 144100 | 6536490300 | 26200 | 26250 | 26250 | 26200 | 391 |
| 289 | 20240102 | 144000 | 6526244050 | 26250 | 26300 | 26300 | 26250 | 1022 |
| 290 | 20240102 | 143900 | 6499415350 | 26300 | 26300 | 26300 | 26300 | 2 |
| 291 | 20240102 | 143800 | 6499362750 | 26300 | 26250 | 26300 | 26250 | 44 |
| 292 | 20240102 | 143700 | 6498207550 | 26250 | 26250 | 26300 | 26250 | 672 |
| 293 | 20240102 | 143600 | 6480550700 | 26250 | 26300 | 26300 | 26250 | 1344 |
| 294 | 20240102 | 143500 | 6445238500 | 26250 | 26300 | 26300 | 26250 | 2913 |
| 295 | 20240102 | 143400 | 6368636600 | 26300 | 26300 | 26300 | 26300 | 3 |
| 296 | 20240102 | 143300 | 6368557700 | 26250 | 26250 | 26250 | 26250 | 39 |
| 297 | 20240102 | 143200 | 6367533950 | 26300 | 26250 | 26300 | 26250 | 550 |
| 298 | 20240102 | 143100 | 6353095800 | 26250 | 26300 | 26300 | 26250 | 225 |
| 299 | 20240102 | 143000 | 6347185600 | 26300 | 26250 | 26300 | 26250 | 208 |
| 300 | 20240102 | 142900 | 6341725350 | 26250 | 26300 | 26300 | 26250 | 545 |
| 301 | 20240102 | 142800 | 6327418950 | 26300 | 26300 | 26300 | 26300 | 12 |
| 302 | 20240102 | 142700 | 6327103350 | 26300 | 26250 | 26300 | 26250 | 607 |
| 303 | 20240102 | 142600 | 6311169400 | 26250 | 26250 | 26250 | 26250 | 2272 |
| 304 | 20240102 | 142500 | 6251529400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 305 | 20240102 | 142400 | 6251529400 | 26250 | 26250 | 26300 | 26250 | 536 |
| 306 | 20240102 | 142300 | 6237458300 | 26300 | 26250 | 26300 | 26250 | 135 |
| 307 | 20240102 | 142200 | 6233912800 | 26300 | 26250 | 26300 | 26250 | 307 |
| 308 | 20240102 | 142100 | 6225838800 | 26250 | 26250 | 26300 | 26250 | 2120 |
| 309 | 20240102 | 142000 | 6170083700 | 26250 | 26300 | 26300 | 26250 | 1154 |
| 310 | 20240102 | 141900 | 6139738500 | 26300 | 26250 | 26300 | 26250 | 325 |
| 311 | 20240102 | 141800 | 6131195850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 312 | 20240102 | 141700 | 6131195850 | 26250 | 26250 | 26250 | 26250 | 40 |
| 313 | 20240102 | 141600 | 6130145850 | 26250 | 26250 | 26250 | 26250 | 105 |
| 314 | 20240102 | 141500 | 6127389600 | 26250 | 26300 | 26300 | 26250 | 1044 |
| 315 | 20240102 | 141400 | 6099969850 | 26250 | 26300 | 26300 | 26250 | 666 |
| 316 | 20240102 | 141300 | 6082458750 | 26300 | 26300 | 26300 | 26300 | 1279 |
| 317 | 20240102 | 141200 | 6048821050 | 26300 | 26350 | 26350 | 26300 | 362 |
| 318 | 20240102 | 141100 | 6039294850 | 26300 | 26300 | 26350 | 26300 | 196 |
| 319 | 20240102 | 141000 | 6034135950 | 26350 | 26300 | 26350 | 26300 | 674 |
| 320 | 20240102 | 140900 | 6016407250 | 26300 | 26300 | 26350 | 26300 | 630 |
| 321 | 20240102 | 140800 | 5999823200 | 26300 | 26300 | 26300 | 26300 | 741 |
| 322 | 20240102 | 140700 | 5980334900 | 26300 | 26300 | 26300 | 26300 | 2546 |
| 323 | 20240102 | 140600 | 5913375100 | 26300 | 26250 | 26300 | 26250 | 89 |
| 324 | 20240102 | 140500 | 5911036450 | 26250 | 26250 | 26300 | 26250 | 595 |
| 325 | 20240102 | 140400 | 5895415600 | 26250 | 26250 | 26300 | 26250 | 26 |
| 326 | 20240102 | 140300 | 5894732550 | 26250 | 26250 | 26300 | 26250 | 4071 |
| 327 | 20240102 | 140200 | 5787668050 | 26250 | 26200 | 26250 | 26200 | 1226 |
| 328 | 20240102 | 140100 | 5755486550 | 26200 | 26250 | 26250 | 26200 | 204 |
| 329 | 20240102 | 140000 | 5750135800 | 26250 | 26200 | 26250 | 26200 | 131 |
| 330 | 20240102 | 135900 | 5746702750 | 26250 | 26200 | 26250 | 26200 | 785 |
| 331 | 20240102 | 135800 | 5726122650 | 26200 | 26200 | 26200 | 26200 | 821 |
| 332 | 20240102 | 135700 | 5704612450 | 26200 | 26200 | 26250 | 26200 | 59 |
| 333 | 20240102 | 135600 | 5703066600 | 26250 | 26250 | 26250 | 26200 | 762 |
| 334 | 20240102 | 135500 | 5683068900 | 26250 | 26200 | 26250 | 26200 | 92 |
| 335 | 20240102 | 135400 | 5680658350 | 26200 | 26250 | 26250 | 26200 | 1148 |
| 336 | 20240102 | 135300 | 5650523700 | 26200 | 26200 | 26200 | 26200 | 5 |
| 337 | 20240102 | 135200 | 5650392700 | 26200 | 26200 | 26200 | 26200 | 362 |
| 338 | 20240102 | 135100 | 5640908300 | 26200 | 26200 | 26200 | 26200 | 750 |
| 339 | 20240102 | 135000 | 5621258300 | 26200 | 26250 | 26250 | 26200 | 172 |
| 340 | 20240102 | 134900 | 5616744800 | 26250 | 26250 | 26250 | 26250 | 120 |
| 341 | 20240102 | 134800 | 5613594800 | 26200 | 26200 | 26200 | 26200 | 115 |
| 342 | 20240102 | 134700 | 5610581800 | 26200 | 26250 | 26250 | 26200 | 304 |
| 343 | 20240102 | 134600 | 5602616750 | 26200 | 26200 | 26250 | 26200 | 469 |
| 344 | 20240102 | 134500 | 5590322050 | 26200 | 26200 | 26200 | 26200 | 1770 |
| 345 | 20240102 | 134400 | 5543948050 | 26250 | 26250 | 26250 | 26250 | 381 |
| 346 | 20240102 | 134300 | 5533946800 | 26200 | 26200 | 26250 | 26200 | 172 |
| 347 | 20240102 | 134200 | 5529434100 | 26200 | 26200 | 26250 | 26200 | 340 |
| 348 | 20240102 | 134100 | 5520525300 | 26250 | 26250 | 26250 | 26200 | 93 |
| 349 | 20240102 | 134000 | 5518088200 | 26200 | 26250 | 26250 | 26200 | 305 |
| 350 | 20240102 | 133900 | 5510091600 | 26200 | 26250 | 26250 | 26200 | 118 |
| 351 | 20240102 | 133800 | 5506996950 | 26250 | 26200 | 26250 | 26200 | 1080 |
| 352 | 20240102 | 133700 | 5478700100 | 26200 | 26200 | 26200 | 26200 | 547 |
| 353 | 20240102 | 133600 | 5464368700 | 26200 | 26200 | 26250 | 26200 | 264 |
| 354 | 20240102 | 133500 | 5457451850 | 26200 | 26250 | 26250 | 26200 | 231 |
| 355 | 20240102 | 133400 | 5451399050 | 26200 | 26200 | 26200 | 26200 | 587 |
| 356 | 20240102 | 133300 | 5436019650 | 26200 | 26200 | 26250 | 26200 | 382 |
| 357 | 20240102 | 133200 | 5426011150 | 26200 | 26200 | 26200 | 26200 | 749 |
| 358 | 20240102 | 133100 | 5406387350 | 26250 | 26200 | 26250 | 26200 | 279 |
| 359 | 20240102 | 133000 | 5399077300 | 26200 | 26250 | 26250 | 26200 | 189 |
| 360 | 20240102 | 132900 | 5394125250 | 26200 | 26250 | 26250 | 26200 | 1344 |
| 361 | 20240102 | 132800 | 5358911250 | 26250 | 26250 | 26250 | 26250 | 2076 |
| 362 | 20240102 | 132700 | 5304416250 | 26250 | 26300 | 26300 | 26250 | 377 |
| 363 | 20240102 | 132600 | 5294507350 | 26250 | 26300 | 26300 | 26250 | 712 |
| 364 | 20240102 | 132500 | 5275795350 | 26300 | 26300 | 26300 | 26300 | 647 |
| 365 | 20240102 | 132400 | 5258779250 | 26300 | 26300 | 26300 | 26300 | 621 |
| 366 | 20240102 | 132300 | 5242446950 | 26300 | 26350 | 26350 | 26300 | 662 |
| 367 | 20240102 | 132200 | 5225035000 | 26300 | 26250 | 26300 | 26250 | 3144 |
| 368 | 20240102 | 132100 | 5142347850 | 26250 | 26250 | 26300 | 26250 | 1000 |
| 369 | 20240102 | 132000 | 5116096400 | 26250 | 26250 | 26300 | 26250 | 1253 |
| 370 | 20240102 | 131900 | 5083202300 | 26250 | 26250 | 26250 | 26250 | 1435 |
| 371 | 20240102 | 131800 | 5045533550 | 26200 | 26250 | 26250 | 26200 | 142 |
| 372 | 20240102 | 131700 | 5041807550 | 26250 | 26200 | 26250 | 26200 | 18 |
| 373 | 20240102 | 131600 | 5041335700 | 26200 | 26150 | 26250 | 26150 | 1039 |
| 374 | 20240102 | 131500 | 5014099200 | 26200 | 26200 | 26200 | 26200 | 197 |
| 375 | 20240102 | 131400 | 5008937800 | 26200 | 26200 | 26200 | 26200 | 111 |
| 376 | 20240102 | 131300 | 5006029600 | 26200 | 26250 | 26250 | 26200 | 728 |
| 377 | 20240102 | 131200 | 4986955000 | 26250 | 26100 | 26250 | 26100 | 2349 |
| 378 | 20240102 | 131100 | 4925325200 | 26100 | 26150 | 26150 | 26100 | 598 |
| 379 | 20240102 | 131000 | 4909698500 | 26150 | 26150 | 26200 | 26150 | 413 |
| 380 | 20240102 | 130900 | 4898893500 | 26150 | 26200 | 26200 | 26150 | 95 |
| 381 | 20240102 | 130800 | 4896406650 | 26200 | 26200 | 26200 | 26200 | 807 |
| 382 | 20240102 | 130700 | 4875263250 | 26200 | 26150 | 26200 | 26150 | 840 |
| 383 | 20240102 | 130600 | 4853294600 | 26150 | 26150 | 26150 | 26150 | 84 |
| 384 | 20240102 | 130500 | 4851098000 | 26200 | 26150 | 26200 | 26150 | 1359 |
| 385 | 20240102 | 130400 | 4815509750 | 26150 | 26150 | 26200 | 26150 | 602 |
| 386 | 20240102 | 130300 | 4799766050 | 26200 | 26200 | 26200 | 26200 | 496 |
| 387 | 20240102 | 130200 | 4786770850 | 26200 | 26250 | 26250 | 26200 | 118 |
| 388 | 20240102 | 130100 | 4783677050 | 26200 | 26200 | 26250 | 26200 | 93 |
| 389 | 20240102 | 130000 | 4781240350 | 26200 | 26200 | 26200 | 26150 | 184 |
| 390 | 20240102 | 125900 | 4776421050 | 26200 | 26200 | 26200 | 26200 | 14 |
| 391 | 20240102 | 125800 | 4776054250 | 26150 | 26200 | 26200 | 26150 | 555 |
| 392 | 20240102 | 125700 | 4761540700 | 26200 | 26200 | 26200 | 26200 | 276 |
| 393 | 20240102 | 125600 | 4754309500 | 26200 | 26200 | 26200 | 26150 | 390 |
| 394 | 20240102 | 125500 | 4744092000 | 26200 | 26150 | 26200 | 26150 | 55 |
| 395 | 20240102 | 125400 | 4742651050 | 26200 | 26200 | 26250 | 26150 | 101 |
| 396 | 20240102 | 125300 | 4740004350 | 26200 | 26250 | 26250 | 26200 | 159 |
| 397 | 20240102 | 125200 | 4735834250 | 26250 | 26200 | 26250 | 26200 | 314 |
| 398 | 20240102 | 125100 | 4727606800 | 26200 | 26200 | 26250 | 26200 | 544 |
| 399 | 20240102 | 125000 | 4713353250 | 26200 | 26200 | 26250 | 26200 | 259 |
| 400 | 20240102 | 124900 | 4706566450 | 26200 | 26200 | 26250 | 26200 | 550 |
| 401 | 20240102 | 124800 | 4692155250 | 26250 | 26250 | 26250 | 26250 | 355 |
| 402 | 20240102 | 124700 | 4682836500 | 26250 | 26200 | 26250 | 26200 | 429 |
| 403 | 20240102 | 124600 | 4671593700 | 26200 | 26250 | 26250 | 26200 | 844 |
| 404 | 20240102 | 124500 | 4649463950 | 26250 | 26250 | 26250 | 26250 | 671 |
| 405 | 20240102 | 124400 | 4631850200 | 26250 | 26250 | 26250 | 26200 | 2886 |
| 406 | 20240102 | 124300 | 4556093200 | 26200 | 26250 | 26250 | 26200 | 344 |
| 407 | 20240102 | 124200 | 4547073200 | 26200 | 26150 | 26250 | 26100 | 4202 |
| 408 | 20240102 | 124100 | 4437021150 | 26150 | 26150 | 26150 | 26150 | 2985 |
| 409 | 20240102 | 124000 | 4358963400 | 26100 | 26100 | 26100 | 26100 | 964 |
| 410 | 20240102 | 123900 | 4333803000 | 26100 | 26100 | 26100 | 26050 | 16 |
| 411 | 20240102 | 123800 | 4333386000 | 26050 | 26100 | 26100 | 26050 | 229 |
| 412 | 20240102 | 123700 | 4327409450 | 26100 | 26100 | 26100 | 26100 | 9 |
| 413 | 20240102 | 123600 | 4327174550 | 26100 | 26100 | 26100 | 26100 | 58 |
| 414 | 20240102 | 123500 | 4325660750 | 26050 | 26100 | 26100 | 26050 | 69 |
| 415 | 20240102 | 123400 | 4323860100 | 26050 | 26050 | 26050 | 26050 | 1520 |
| 416 | 20240102 | 123300 | 4284264100 | 26050 | 26100 | 26100 | 26050 | 661 |
| 417 | 20240102 | 123200 | 4267037400 | 26100 | 26050 | 26100 | 26050 | 116 |
| 418 | 20240102 | 123100 | 4264014800 | 26100 | 26100 | 26100 | 26100 | 22 |
| 419 | 20240102 | 123000 | 4263440600 | 26100 | 26100 | 26100 | 26100 | 123 |
| 420 | 20240102 | 122900 | 4260230300 | 26050 | 26050 | 26050 | 26050 | 114 |
| 421 | 20240102 | 122800 | 4257260600 | 26100 | 26050 | 26100 | 26050 | 495 |
| 422 | 20240102 | 122700 | 4244343950 | 26100 | 26150 | 26150 | 26100 | 841 |
| 423 | 20240102 | 122600 | 4222393150 | 26100 | 26150 | 26150 | 26100 | 581 |
| 424 | 20240102 | 122500 | 4207225500 | 26100 | 26150 | 26150 | 26100 | 149 |
| 425 | 20240102 | 122400 | 4203329300 | 26150 | 26150 | 26150 | 26150 | 613 |
| 426 | 20240102 | 122300 | 4187299350 | 26150 | 26100 | 26150 | 26100 | 672 |
| 427 | 20240102 | 122200 | 4169727550 | 26150 | 26150 | 26150 | 26100 | 304 |
| 428 | 20240102 | 122100 | 4161788050 | 26150 | 26150 | 26150 | 26150 | 433 |
| 429 | 20240102 | 122000 | 4150465100 | 26150 | 26150 | 26150 | 26100 | 350 |
| 430 | 20240102 | 121900 | 4141315450 | 26150 | 26150 | 26150 | 26150 | 50 |
| 431 | 20240102 | 121800 | 4140007950 | 26150 | 26150 | 26150 | 26100 | 770 |
| 432 | 20240102 | 121700 | 4119878450 | 26150 | 26150 | 26150 | 26100 | 429 |
| 433 | 20240102 | 121600 | 4108660150 | 26150 | 26150 | 26150 | 26150 | 396 |
| 434 | 20240102 | 121500 | 4098304750 | 26150 | 26100 | 26150 | 26100 | 1422 |
| 435 | 20240102 | 121400 | 4061190050 | 26100 | 26100 | 26100 | 26100 | 260 |
| 436 | 20240102 | 121300 | 4054404050 | 26050 | 26100 | 26100 | 26050 | 53 |
| 437 | 20240102 | 121200 | 4053023250 | 26100 | 26050 | 26100 | 26050 | 23 |
| 438 | 20240102 | 121100 | 4052423950 | 26050 | 26050 | 26050 | 26050 | 426 |
| 439 | 20240102 | 121000 | 4041326650 | 26100 | 26100 | 26100 | 26100 | 148 |
| 440 | 20240102 | 120900 | 4037463850 | 26050 | 26100 | 26100 | 26050 | 132 |
| 441 | 20240102 | 120800 | 4034019150 | 26050 | 26100 | 26100 | 26050 | 615 |
| 442 | 20240102 | 120700 | 4017987650 | 26100 | 26050 | 26100 | 26050 | 101 |
| 443 | 20240102 | 120600 | 4015356550 | 26050 | 26100 | 26100 | 26050 | 52 |
| 444 | 20240102 | 120500 | 4014001900 | 26050 | 26050 | 26100 | 26050 | 98 |
| 445 | 20240102 | 120400 | 4011444850 | 26050 | 26050 | 26050 | 26050 | 47 |
| 446 | 20240102 | 120300 | 4010220500 | 26050 | 26050 | 26100 | 26050 | 14 |
| 447 | 20240102 | 120200 | 4009855550 | 26050 | 26050 | 26050 | 26050 | 6 |
| 448 | 20240102 | 120100 | 4009699250 | 26050 | 26050 | 26050 | 26050 | 152 |
| 449 | 20240102 | 120000 | 4005739650 | 26050 | 26000 | 26050 | 26000 | 166 |
| 450 | 20240102 | 115900 | 4001418750 | 26000 | 26050 | 26050 | 26000 | 43 |
| 451 | 20240102 | 115800 | 4000299300 | 26050 | 26050 | 26100 | 26050 | 106 |
| 452 | 20240102 | 115700 | 3997534100 | 26050 | 25950 | 26100 | 25950 | 12 |
| 453 | 20240102 | 115600 | 3997221750 | 26100 | 26050 | 26100 | 25950 | 1927 |
| 454 | 20240102 | 115500 | 3947106450 | 26050 | 26100 | 26100 | 26050 | 80 |
| 455 | 20240102 | 115400 | 3945018700 | 26100 | 26100 | 26100 | 26050 | 3451 |
| 456 | 20240102 | 115300 | 3855025100 | 26100 | 26100 | 26100 | 26050 | 760 |
| 457 | 20240102 | 115200 | 3835189650 | 26100 | 26100 | 26100 | 26050 | 82 |
| 458 | 20240102 | 115100 | 3833050450 | 26050 | 26100 | 26100 | 26050 | 203 |
| 459 | 20240102 | 115000 | 3827754850 | 26050 | 26050 | 26050 | 26000 | 867 |
| 460 | 20240102 | 114900 | 3805169550 | 26050 | 26050 | 26050 | 26050 | 501 |
| 461 | 20240102 | 114800 | 3792118500 | 26050 | 26050 | 26050 | 26000 | 363 |
| 462 | 20240102 | 114700 | 3782662450 | 26050 | 26000 | 26050 | 26000 | 543 |
| 463 | 20240102 | 114600 | 3768544400 | 26050 | 26000 | 26050 | 26000 | 246 |
| 464 | 20240102 | 114500 | 3762146100 | 26050 | 26050 | 26050 | 26000 | 129 |
| 465 | 20240102 | 114400 | 3758790650 | 26050 | 25950 | 26050 | 25950 | 373 |
| 466 | 20240102 | 114300 | 3749093100 | 25950 | 26000 | 26000 | 25950 | 529 |
| 467 | 20240102 | 114200 | 3735351050 | 26000 | 26000 | 26000 | 26000 | 70 |
| 468 | 20240102 | 114100 | 3733531050 | 26000 | 26000 | 26000 | 25950 | 893 |
| 469 | 20240102 | 114000 | 3710313400 | 26000 | 26000 | 26000 | 26000 | 160 |
| 470 | 20240102 | 113900 | 3706153400 | 25950 | 25950 | 25950 | 25950 | 38 |
| 471 | 20240102 | 113800 | 3705167300 | 25950 | 25950 | 25950 | 25950 | 941 |
| 472 | 20240102 | 113700 | 3680748350 | 25950 | 25950 | 25950 | 25950 | 974 |
| 473 | 20240102 | 113600 | 3655473050 | 25950 | 25900 | 25950 | 25900 | 102 |
| 474 | 20240102 | 113500 | 3652831150 | 25900 | 25950 | 25950 | 25900 | 463 |
| 475 | 20240102 | 113400 | 3640829300 | 25950 | 25950 | 25950 | 25900 | 1195 |
| 476 | 20240102 | 113300 | 3609871950 | 25950 | 25950 | 25950 | 25950 | 10 |
| 477 | 20240102 | 113200 | 3609612450 | 25950 | 25950 | 25950 | 25950 | 273 |
| 478 | 20240102 | 113100 | 3602528100 | 25900 | 25900 | 25900 | 25900 | 220 |
| 479 | 20240102 | 113000 | 3596830100 | 25900 | 25950 | 25950 | 25900 | 203 |
| 480 | 20240102 | 112900 | 3591571950 | 25950 | 25900 | 25950 | 25900 | 198 |
| 481 | 20240102 | 112800 | 3586443700 | 25900 | 25900 | 25900 | 25900 | 161 |
| 482 | 20240102 | 112700 | 3582273800 | 25900 | 25900 | 25900 | 25900 | 2492 |
| 483 | 20240102 | 112600 | 3517731000 | 25900 | 25900 | 25900 | 25900 | 2 |
| 484 | 20240102 | 112500 | 3517679200 | 25800 | 25800 | 25800 | 25800 | 24 |
| 485 | 20240102 | 112400 | 3517060000 | 25850 | 25850 | 25850 | 25850 | 354 |
| 486 | 20240102 | 112300 | 3507909100 | 25850 | 25800 | 25850 | 25800 | 113 |
| 487 | 20240102 | 112200 | 3504990000 | 25800 | 25850 | 25850 | 25800 | 102 |
| 488 | 20240102 | 112100 | 3502356300 | 25850 | 25850 | 25850 | 25800 | 353 |
| 489 | 20240102 | 112000 | 3493247250 | 25850 | 25800 | 25850 | 25800 | 637 |
| 490 | 20240102 | 111900 | 3476798050 | 25800 | 25800 | 25800 | 25800 | 2584 |
| 491 | 20240102 | 111800 | 3410130850 | 25800 | 25850 | 25850 | 25800 | 201 |
| 492 | 20240102 | 111700 | 3404942550 | 25800 | 25850 | 25850 | 25800 | 400 |
| 493 | 20240102 | 111600 | 3394602650 | 25850 | 25850 | 25900 | 25850 | 1351 |
| 494 | 20240102 | 111500 | 3359676700 | 25850 | 25850 | 25850 | 25800 | 990 |
| 495 | 20240102 | 111400 | 3334085350 | 25800 | 25800 | 25800 | 25800 | 956 |
| 496 | 20240102 | 111300 | 3309420550 | 25800 | 25800 | 25800 | 25750 | 1548 |
| 497 | 20240102 | 111200 | 3269483600 | 25800 | 25850 | 25850 | 25800 | 1089 |
| 498 | 20240102 | 111100 | 3241386900 | 25800 | 25800 | 25850 | 25800 | 1471 |
| 499 | 20240102 | 111000 | 3203434750 | 25800 | 25850 | 25850 | 25800 | 224 |
| 500 | 20240102 | 110900 | 3197649350 | 25800 | 25850 | 25850 | 25800 | 137 |
| 501 | 20240102 | 110800 | 3194114550 | 25850 | 25800 | 25850 | 25800 | 618 |
| 502 | 20240102 | 110700 | 3178158950 | 25800 | 25800 | 25800 | 25800 | 183 |
| 503 | 20240102 | 110600 | 3173437550 | 25800 | 25850 | 25850 | 25800 | 2739 |
| 504 | 20240102 | 110500 | 3102760450 | 25850 | 25850 | 25850 | 25850 | 1364 |
| 505 | 20240102 | 110400 | 3067501050 | 25850 | 25850 | 25850 | 25800 | 416 |
| 506 | 20240102 | 110300 | 3056747950 | 25850 | 25850 | 25850 | 25800 | 1599 |
| 507 | 20240102 | 110200 | 3015421850 | 25850 | 25900 | 25900 | 25850 | 232 |
| 508 | 20240102 | 110100 | 3009419550 | 25900 | 25850 | 25900 | 25850 | 885 |
| 509 | 20240102 | 110000 | 2986530150 | 25900 | 25900 | 25900 | 25850 | 321 |
| 510 | 20240102 | 105900 | 2978221250 | 25900 | 25900 | 25900 | 25900 | 1035 |
| 511 | 20240102 | 105800 | 2951414750 | 25900 | 25900 | 25900 | 25850 | 2983 |
| 512 | 20240102 | 105700 | 2874155550 | 25900 | 25900 | 25900 | 25850 | 174 |
| 513 | 20240102 | 105600 | 2869654800 | 25900 | 25900 | 25900 | 25850 | 1586 |
| 514 | 20240102 | 105500 | 2828646400 | 25850 | 25850 | 25900 | 25850 | 143 |
| 515 | 20240102 | 105400 | 2824946550 | 25900 | 25900 | 25900 | 25850 | 754 |
| 516 | 20240102 | 105300 | 2805428300 | 25900 | 25850 | 25900 | 25850 | 1312 |
| 517 | 20240102 | 105200 | 2771509600 | 25850 | 25850 | 25850 | 25850 | 570 |
| 518 | 20240102 | 105100 | 2756775100 | 25850 | 25850 | 25850 | 25850 | 405 |
| 519 | 20240102 | 105000 | 2746305850 | 25850 | 25900 | 25900 | 25850 | 4456 |
| 520 | 20240102 | 104900 | 2631113550 | 25900 | 25900 | 25900 | 25900 | 448 |
| 521 | 20240102 | 104800 | 2619510350 | 25900 | 25850 | 25900 | 25800 | 2377 |
| 522 | 20240102 | 104700 | 2558064300 | 25850 | 25850 | 25850 | 25800 | 1749 |
| 523 | 20240102 | 104600 | 2512903750 | 25850 | 25800 | 25850 | 25800 | 620 |
| 524 | 20240102 | 104500 | 2496895250 | 25850 | 25850 | 25850 | 25800 | 641 |
| 525 | 20240102 | 104400 | 2480332150 | 25800 | 25850 | 25850 | 25800 | 1139 |
| 526 | 20240102 | 104300 | 2450910600 | 25850 | 25850 | 25850 | 25800 | 531 |
| 527 | 20240102 | 104200 | 2437198750 | 25850 | 25800 | 25850 | 25800 | 1094 |
| 528 | 20240102 | 104100 | 2408947150 | 25850 | 25900 | 25900 | 25850 | 1943 |
| 529 | 20240102 | 104000 | 2358716150 | 25950 | 25900 | 25950 | 25850 | 933 |
| 530 | 20240102 | 103900 | 2334578350 | 25900 | 25900 | 25900 | 25850 | 974 |
| 531 | 20240102 | 103800 | 2309385300 | 25900 | 25900 | 25900 | 25850 | 1170 |
| 532 | 20240102 | 103700 | 2279116750 | 25900 | 25950 | 25950 | 25900 | 543 |
| 533 | 20240102 | 103600 | 2265053000 | 25900 | 25950 | 25950 | 25900 | 3030 |
| 534 | 20240102 | 103500 | 2186543900 | 25900 | 26000 | 26000 | 25900 | 631 |
| 535 | 20240102 | 103400 | 2170200500 | 25900 | 25950 | 26000 | 25900 | 1107 |
| 536 | 20240102 | 103300 | 2141488900 | 25950 | 26000 | 26000 | 25950 | 412 |
| 537 | 20240102 | 103200 | 2130797100 | 26000 | 26000 | 26000 | 25950 | 375 |
| 538 | 20240102 | 103100 | 2121061500 | 26000 | 26000 | 26050 | 26000 | 1344 |
| 539 | 20240102 | 103000 | 2086117400 | 26000 | 25900 | 26000 | 25900 | 275 |
| 540 | 20240102 | 102900 | 2078988050 | 25950 | 25900 | 25950 | 25900 | 2123 |
| 541 | 20240102 | 102800 | 2023981150 | 25950 | 25950 | 25950 | 25900 | 3247 |
| 542 | 20240102 | 102700 | 1939869650 | 25950 | 25900 | 25950 | 25900 | 2069 |
| 543 | 20240102 | 102600 | 1886280600 | 25900 | 25950 | 25950 | 25900 | 518 |
| 544 | 20240102 | 102500 | 1872856450 | 25950 | 26000 | 26000 | 25950 | 2588 |
| 545 | 20240102 | 102400 | 1805695300 | 25950 | 26000 | 26050 | 25950 | 1420 |
| 546 | 20240102 | 102300 | 1768780650 | 26000 | 26000 | 26000 | 25950 | 766 |
| 547 | 20240102 | 102200 | 1748894500 | 26000 | 26000 | 26000 | 25950 | 580 |
| 548 | 20240102 | 102100 | 1733836750 | 26000 | 26000 | 26000 | 26000 | 172 |
| 549 | 20240102 | 102000 | 1729364750 | 26000 | 26000 | 26050 | 25950 | 1856 |
| 550 | 20240102 | 101900 | 1681137300 | 26000 | 26000 | 26050 | 26000 | 1123 |
| 551 | 20240102 | 101800 | 1651932200 | 26000 | 26000 | 26050 | 26000 | 563 |
| 552 | 20240102 | 101700 | 1637293600 | 26050 | 26050 | 26050 | 26050 | 390 |
| 553 | 20240102 | 101600 | 1627134100 | 26050 | 26000 | 26100 | 25950 | 897 |
| 554 | 20240102 | 101500 | 1603786750 | 26050 | 26000 | 26050 | 26000 | 540 |
| 555 | 20240102 | 101400 | 1589736950 | 26050 | 26000 | 26050 | 25950 | 1013 |
| 556 | 20240102 | 101300 | 1563377450 | 26000 | 25900 | 26050 | 25900 | 4893 |
| 557 | 20240102 | 101200 | 1436383900 | 25900 | 25900 | 25950 | 25850 | 3187 |
| 558 | 20240102 | 101100 | 1353850850 | 25950 | 26000 | 26000 | 25900 | 619 |
| 559 | 20240102 | 101000 | 1337788150 | 26000 | 26000 | 26000 | 25950 | 2491 |
| 560 | 20240102 | 100900 | 1273138850 | 26000 | 26050 | 26050 | 26000 | 1338 |
| 561 | 20240102 | 100800 | 1238350800 | 26050 | 26050 | 26100 | 26000 | 1768 |
| 562 | 20240102 | 100700 | 1192363600 | 26000 | 26050 | 26050 | 26000 | 1064 |
| 563 | 20240102 | 100600 | 1164657250 | 26000 | 26150 | 26150 | 26000 | 1347 |
| 564 | 20240102 | 100500 | 1129566000 | 26150 | 26150 | 26150 | 26100 | 834 |
| 565 | 20240102 | 100400 | 1107778300 | 26150 | 26150 | 26200 | 26050 | 3696 |
| 566 | 20240102 | 100300 | 1011264250 | 26200 | 26100 | 26200 | 26000 | 3805 |
| 567 | 20240102 | 100200 | 911876050 | 26000 | 26000 | 26050 | 25850 | 10934 |
| 568 | 20240102 | 100100 | 629119950 | 25950 | 26000 | 26150 | 25900 | 13151 |
| 569 | 20240102 | 100000 | 287694650 | 26000 | 26100 | 26200 | 26000 | 10554 |