31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 3 | 20240109 | 183700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20240109 | 183600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20240109 | 183500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20240109 | 183400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20240109 | 183300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20240109 | 183200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20240109 | 183100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20240109 | 183000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20240109 | 182900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20240109 | 182800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20240109 | 182700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20240109 | 182600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20240109 | 182500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20240109 | 182400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20240109 | 182300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20240109 | 182200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20240109 | 182100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20240109 | 182000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20240109 | 181900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20240109 | 181800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20240109 | 181700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20240109 | 181600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20240109 | 181500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20240109 | 181400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20240109 | 181300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20240109 | 181200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20240109 | 181100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20240109 | 181000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20240109 | 180900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20240109 | 180800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 33 | 20240109 | 180700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20240109 | 180600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20240109 | 180500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20240109 | 180400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20240109 | 180300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20240109 | 180200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20240109 | 180100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20240109 | 180000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20240109 | 175900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20240109 | 175800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20240109 | 175700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20240109 | 175600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20240109 | 175500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20240109 | 175400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20240109 | 175300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20240109 | 175200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20240109 | 175100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20240109 | 175000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20240109 | 174900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20240109 | 174800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20240109 | 174700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20240109 | 174600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20240109 | 174500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20240109 | 174400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20240109 | 174300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20240109 | 174200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20240109 | 174100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20240109 | 174000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20240109 | 173900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20240109 | 173800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 63 | 20240109 | 173700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20240109 | 173600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20240109 | 173500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20240109 | 173400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20240109 | 173300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20240109 | 173200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20240109 | 173100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20240109 | 173000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20240109 | 172900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20240109 | 172800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20240109 | 172700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20240109 | 172600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20240109 | 172500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20240109 | 172400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20240109 | 172300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20240109 | 172200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20240109 | 172100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20240109 | 172000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20240109 | 171900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20240109 | 171800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20240109 | 171700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20240109 | 171600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20240109 | 171500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20240109 | 171400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20240109 | 171300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20240109 | 171200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20240109 | 171100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20240109 | 171000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20240109 | 170900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20240109 | 170800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 93 | 20240109 | 170700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20240109 | 170600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20240109 | 170500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20240109 | 170400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20240109 | 170300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20240109 | 170200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20240109 | 170100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20240109 | 170000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20240109 | 165900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20240109 | 165800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20240109 | 165700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20240109 | 165600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20240109 | 165500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20240109 | 165400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20240109 | 165300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20240109 | 165200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20240109 | 165100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20240109 | 165000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20240109 | 164900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20240109 | 164800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20240109 | 164700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20240109 | 164600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20240109 | 164500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20240109 | 164400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20240109 | 164300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20240109 | 164200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20240109 | 164100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20240109 | 164000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20240109 | 163900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20240109 | 163800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 123 | 20240109 | 163700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20240109 | 163600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20240109 | 163500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20240109 | 163400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20240109 | 163300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20240109 | 163200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20240109 | 163100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20240109 | 163000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20240109 | 162900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20240109 | 162800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20240109 | 162700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20240109 | 162600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20240109 | 162500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20240109 | 162400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20240109 | 162300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20240109 | 162200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20240109 | 162100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20240109 | 162000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20240109 | 161900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20240109 | 161800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20240109 | 161700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20240109 | 161600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20240109 | 161500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20240109 | 161400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20240109 | 161300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20240109 | 161200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20240109 | 161100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20240109 | 161000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20240109 | 160900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20240109 | 160800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 153 | 20240109 | 160700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20240109 | 160600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20240109 | 160500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20240109 | 160400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20240109 | 160300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20240109 | 160200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20240109 | 160100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20240109 | 160000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20240109 | 155900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20240109 | 155800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20240109 | 155700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20240109 | 155600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20240109 | 155500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20240109 | 155400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20240109 | 155300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20240109 | 155200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20240109 | 155100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20240109 | 155000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20240109 | 154900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20240109 | 154800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20240109 | 154700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20240109 | 154600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20240109 | 154500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20240109 | 154400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20240109 | 154300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20240109 | 154200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20240109 | 154100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20240109 | 154000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20240109 | 153900 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20240109 | 153800 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 183 | 20240109 | 153700 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20240109 | 153600 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20240109 | 153500 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20240109 | 153400 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20240109 | 153300 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20240109 | 153200 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20240109 | 153100 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20240109 | 153000 | 5107242450 | 27400 | 27400 | 27400 | 27400 | 6410 |
| 191 | 20240109 | 152900 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20240109 | 152800 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20240109 | 152700 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20240109 | 152600 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20240109 | 152500 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20240109 | 152400 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20240109 | 152300 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20240109 | 152200 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20240109 | 152100 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20240109 | 152000 | 4931608450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20240109 | 151900 | 4931608450 | 27300 | 27350 | 27350 | 27250 | 989 |
| 202 | 20240109 | 151800 | 4904601300 | 27350 | 27350 | 27350 | 27350 | 73 |
| 203 | 20240109 | 151700 | 4902604750 | 27350 | 27350 | 27350 | 27300 | 926 |
| 204 | 20240109 | 151600 | 4877318400 | 27350 | 27250 | 27350 | 27250 | 4216 |
| 205 | 20240109 | 151500 | 4762193000 | 27250 | 27250 | 27300 | 27250 | 598 |
| 206 | 20240109 | 151400 | 4745874050 | 27250 | 27300 | 27300 | 27150 | 631 |
| 207 | 20240109 | 151300 | 4728720650 | 27250 | 27250 | 27300 | 27200 | 1238 |
| 208 | 20240109 | 151200 | 4694968500 | 27300 | 27250 | 27300 | 27250 | 299 |
| 209 | 20240109 | 151100 | 4686807450 | 27300 | 27300 | 27300 | 27250 | 643 |
| 210 | 20240109 | 151000 | 4669280900 | 27300 | 27250 | 27300 | 27200 | 468 |
| 211 | 20240109 | 150900 | 4656521050 | 27300 | 27250 | 27300 | 27200 | 547 |
| 212 | 20240109 | 150800 | 4641615950 | 27250 | 27200 | 27300 | 27200 | 1075 |
| 213 | 20240109 | 150700 | 4612326600 | 27200 | 27200 | 27250 | 27200 | 70 |
| 214 | 20240109 | 150600 | 4610421650 | 27250 | 27250 | 27250 | 27200 | 128 |
| 215 | 20240109 | 150500 | 4606934350 | 27200 | 27200 | 27250 | 27200 | 169 |
| 216 | 20240109 | 150400 | 4602336650 | 27200 | 27200 | 27250 | 27200 | 280 |
| 217 | 20240109 | 150300 | 4594715800 | 27250 | 27250 | 27250 | 27200 | 189 |
| 218 | 20240109 | 150200 | 4589568950 | 27200 | 27250 | 27250 | 27200 | 434 |
| 219 | 20240109 | 150100 | 4577757500 | 27250 | 27200 | 27250 | 27200 | 725 |
| 220 | 20240109 | 150000 | 4558003050 | 27250 | 27250 | 27250 | 27200 | 173 |
| 221 | 20240109 | 145900 | 4553291600 | 27200 | 27200 | 27250 | 27150 | 1590 |
| 222 | 20240109 | 145800 | 4510026800 | 27200 | 27250 | 27250 | 27200 | 279 |
| 223 | 20240109 | 145700 | 4502426050 | 27250 | 27200 | 27250 | 27200 | 177 |
| 224 | 20240109 | 145600 | 4497606950 | 27200 | 27200 | 27250 | 27150 | 167 |
| 225 | 20240109 | 145500 | 4493063300 | 27200 | 27250 | 27250 | 27200 | 227 |
| 226 | 20240109 | 145400 | 4486884200 | 27200 | 27200 | 27250 | 27150 | 296 |
| 227 | 20240109 | 145300 | 4478828200 | 27200 | 27150 | 27250 | 27150 | 912 |
| 228 | 20240109 | 145200 | 4454001500 | 27150 | 27150 | 27200 | 27150 | 413 |
| 229 | 20240109 | 145100 | 4442776050 | 27150 | 27150 | 27200 | 27100 | 422 |
| 230 | 20240109 | 145000 | 4431329400 | 27150 | 27150 | 27200 | 27150 | 103 |
| 231 | 20240109 | 144900 | 4428532050 | 27200 | 27150 | 27200 | 27150 | 298 |
| 232 | 20240109 | 144800 | 4420436400 | 27200 | 27150 | 27200 | 27100 | 411 |
| 233 | 20240109 | 144700 | 4409285000 | 27200 | 27200 | 27200 | 27150 | 157 |
| 234 | 20240109 | 144600 | 4405020550 | 27150 | 27150 | 27200 | 27100 | 534 |
| 235 | 20240109 | 144500 | 4390532750 | 27150 | 27150 | 27200 | 27150 | 194 |
| 236 | 20240109 | 144400 | 4385263050 | 27150 | 27200 | 27200 | 27150 | 300 |
| 237 | 20240109 | 144300 | 4377116050 | 27150 | 27200 | 27200 | 27150 | 1325 |
| 238 | 20240109 | 144200 | 4341128500 | 27150 | 27200 | 27250 | 27150 | 117 |
| 239 | 20240109 | 144100 | 4337946450 | 27250 | 27150 | 27250 | 27150 | 265 |
| 240 | 20240109 | 144000 | 4330735150 | 27250 | 27200 | 27250 | 27200 | 155 |
| 241 | 20240109 | 143900 | 4326516350 | 27200 | 27200 | 27200 | 27150 | 689 |
| 242 | 20240109 | 143800 | 4307792700 | 27200 | 27200 | 27200 | 27150 | 220 |
| 243 | 20240109 | 143700 | 4301812600 | 27250 | 27150 | 27250 | 27150 | 168 |
| 244 | 20240109 | 143600 | 4297245450 | 27150 | 27150 | 27150 | 27150 | 31 |
| 245 | 20240109 | 143500 | 4296403800 | 27150 | 27250 | 27250 | 27150 | 275 |
| 246 | 20240109 | 143400 | 4288922350 | 27150 | 27150 | 27200 | 27150 | 1057 |
| 247 | 20240109 | 143300 | 4260208450 | 27150 | 27200 | 27250 | 27150 | 1040 |
| 248 | 20240109 | 143200 | 4231948600 | 27200 | 27200 | 27250 | 27200 | 131 |
| 249 | 20240109 | 143100 | 4228382350 | 27200 | 27200 | 27250 | 27200 | 321 |
| 250 | 20240109 | 143000 | 4219651100 | 27200 | 27200 | 27200 | 27200 | 224 |
| 251 | 20240109 | 142900 | 4213558300 | 27200 | 27200 | 27250 | 27200 | 328 |
| 252 | 20240109 | 142800 | 4204628100 | 27200 | 27200 | 27250 | 27150 | 523 |
| 253 | 20240109 | 142700 | 4190411300 | 27200 | 27200 | 27200 | 27200 | 202 |
| 254 | 20240109 | 142600 | 4184916900 | 27250 | 27200 | 27250 | 27200 | 288 |
| 255 | 20240109 | 142500 | 4177079700 | 27200 | 27200 | 27200 | 27200 | 25 |
| 256 | 20240109 | 142400 | 4176399700 | 27200 | 27250 | 27250 | 27200 | 114 |
| 257 | 20240109 | 142300 | 4173298350 | 27250 | 27200 | 27250 | 27200 | 209 |
| 258 | 20240109 | 142200 | 4167611250 | 27150 | 27200 | 27250 | 27150 | 759 |
| 259 | 20240109 | 142100 | 4146983250 | 27200 | 27200 | 27250 | 27150 | 193 |
| 260 | 20240109 | 142000 | 4141728950 | 27200 | 27200 | 27250 | 27150 | 414 |
| 261 | 20240109 | 141900 | 4130470100 | 27200 | 27150 | 27250 | 27150 | 387 |
| 262 | 20240109 | 141800 | 4119950800 | 27250 | 27300 | 27300 | 27150 | 739 |
| 263 | 20240109 | 141700 | 4099848500 | 27300 | 27300 | 27300 | 27200 | 734 |
| 264 | 20240109 | 141600 | 4079834800 | 27300 | 27300 | 27300 | 27250 | 1055 |
| 265 | 20240109 | 141500 | 4051042100 | 27250 | 27250 | 27300 | 27250 | 359 |
| 266 | 20240109 | 141400 | 4041245300 | 27250 | 27300 | 27300 | 27250 | 140 |
| 267 | 20240109 | 141300 | 4037423450 | 27300 | 27300 | 27300 | 27250 | 440 |
| 268 | 20240109 | 141200 | 4025417350 | 27250 | 27250 | 27300 | 27200 | 277 |
| 269 | 20240109 | 141100 | 4017875250 | 27200 | 27200 | 27300 | 27200 | 713 |
| 270 | 20240109 | 141000 | 3998452400 | 27250 | 27250 | 27250 | 27200 | 137 |
| 271 | 20240109 | 140900 | 3994722350 | 27200 | 27200 | 27250 | 27200 | 194 |
| 272 | 20240109 | 140800 | 3989440450 | 27200 | 27200 | 27200 | 27200 | 122 |
| 273 | 20240109 | 140700 | 3986122050 | 27200 | 27300 | 27300 | 27200 | 249 |
| 274 | 20240109 | 140600 | 3979345400 | 27200 | 27250 | 27300 | 27200 | 597 |
| 275 | 20240109 | 140500 | 3963079950 | 27250 | 27200 | 27250 | 27200 | 290 |
| 276 | 20240109 | 140400 | 3955187350 | 27250 | 27250 | 27250 | 27200 | 85 |
| 277 | 20240109 | 140300 | 3952875200 | 27200 | 27200 | 27250 | 27200 | 89 |
| 278 | 20240109 | 140200 | 3950451200 | 27200 | 27200 | 27250 | 27200 | 119 |
| 279 | 20240109 | 140100 | 3947214300 | 27250 | 27300 | 27300 | 27150 | 600 |
| 280 | 20240109 | 140000 | 3930876850 | 27300 | 27200 | 27300 | 27200 | 241 |
| 281 | 20240109 | 135900 | 3924300400 | 27200 | 27250 | 27250 | 27200 | 586 |
| 282 | 20240109 | 135800 | 3908336350 | 27200 | 27250 | 27250 | 27200 | 219 |
| 283 | 20240109 | 135700 | 3902374950 | 27250 | 27200 | 27250 | 27200 | 143 |
| 284 | 20240109 | 135600 | 3898483300 | 27250 | 27250 | 27250 | 27200 | 484 |
| 285 | 20240109 | 135500 | 3885311000 | 27250 | 27250 | 27300 | 27200 | 404 |
| 286 | 20240109 | 135400 | 3874299450 | 27250 | 27250 | 27250 | 27250 | 227 |
| 287 | 20240109 | 135300 | 3868113700 | 27250 | 27250 | 27300 | 27200 | 438 |
| 288 | 20240109 | 135200 | 3856183850 | 27300 | 27250 | 27300 | 27250 | 155 |
| 289 | 20240109 | 135100 | 3851954150 | 27300 | 27250 | 27300 | 27250 | 111 |
| 290 | 20240109 | 135000 | 3848929250 | 27250 | 27250 | 27250 | 27250 | 599 |
| 291 | 20240109 | 134900 | 3832606500 | 27250 | 27250 | 27300 | 27250 | 437 |
| 292 | 20240109 | 134800 | 3820695550 | 27250 | 27250 | 27300 | 27250 | 152 |
| 293 | 20240109 | 134700 | 3816553450 | 27250 | 27250 | 27300 | 27250 | 209 |
| 294 | 20240109 | 134600 | 3810858150 | 27250 | 27250 | 27300 | 27250 | 350 |
| 295 | 20240109 | 134500 | 3801310600 | 27250 | 27250 | 27300 | 27250 | 226 |
| 296 | 20240109 | 134400 | 3795152050 | 27300 | 27250 | 27300 | 27250 | 366 |
| 297 | 20240109 | 134300 | 3785172150 | 27250 | 27250 | 27300 | 27200 | 976 |
| 298 | 20240109 | 134200 | 3758574650 | 27250 | 27250 | 27250 | 27200 | 371 |
| 299 | 20240109 | 134100 | 3748469700 | 27200 | 27200 | 27250 | 27200 | 263 |
| 300 | 20240109 | 134000 | 3741307850 | 27200 | 27200 | 27250 | 27200 | 508 |
| 301 | 20240109 | 133900 | 3727488150 | 27200 | 27200 | 27250 | 27200 | 176 |
| 302 | 20240109 | 133800 | 3722700900 | 27200 | 27250 | 27250 | 27200 | 207 |
| 303 | 20240109 | 133700 | 3717067450 | 27250 | 27250 | 27250 | 27150 | 533 |
| 304 | 20240109 | 133600 | 3702569000 | 27200 | 27200 | 27250 | 27200 | 371 |
| 305 | 20240109 | 133500 | 3692477050 | 27200 | 27200 | 27200 | 27150 | 133 |
| 306 | 20240109 | 133400 | 3688863300 | 27150 | 27150 | 27150 | 27150 | 270 |
| 307 | 20240109 | 133300 | 3681532800 | 27200 | 27150 | 27200 | 27150 | 36 |
| 308 | 20240109 | 133200 | 3680553800 | 27200 | 27200 | 27250 | 27150 | 948 |
| 309 | 20240109 | 133100 | 3654746400 | 27200 | 27250 | 27250 | 27150 | 714 |
| 310 | 20240109 | 133000 | 3635351350 | 27200 | 27250 | 27250 | 27200 | 70 |
| 311 | 20240109 | 132900 | 3633447100 | 27200 | 27150 | 27250 | 27150 | 289 |
| 312 | 20240109 | 132800 | 3625588950 | 27150 | 27200 | 27200 | 27150 | 715 |
| 313 | 20240109 | 132700 | 3606141050 | 27200 | 27250 | 27250 | 27200 | 57 |
| 314 | 20240109 | 132600 | 3604589950 | 27250 | 27200 | 27250 | 27200 | 208 |
| 315 | 20240109 | 132500 | 3598928000 | 27200 | 27200 | 27250 | 27200 | 361 |
| 316 | 20240109 | 132400 | 3589106800 | 27200 | 27200 | 27250 | 27200 | 63 |
| 317 | 20240109 | 132300 | 3587393150 | 27200 | 27200 | 27250 | 27200 | 265 |
| 318 | 20240109 | 132200 | 3580183250 | 27200 | 27250 | 27250 | 27200 | 55 |
| 319 | 20240109 | 132100 | 3578685500 | 27200 | 27250 | 27250 | 27200 | 2691 |
| 320 | 20240109 | 132000 | 3505361300 | 27200 | 27200 | 27250 | 27200 | 208 |
| 321 | 20240109 | 131900 | 3499701050 | 27200 | 27200 | 27200 | 27200 | 278 |
| 322 | 20240109 | 131800 | 3492139450 | 27200 | 27200 | 27250 | 27200 | 3348 |
| 323 | 20240109 | 131700 | 3401073350 | 27200 | 27200 | 27250 | 27200 | 2073 |
| 324 | 20240109 | 131600 | 3344686000 | 27200 | 27200 | 27250 | 27200 | 465 |
| 325 | 20240109 | 131500 | 3332037500 | 27100 | 27150 | 27200 | 27100 | 480 |
| 326 | 20240109 | 131400 | 3319007850 | 27150 | 27200 | 27200 | 27150 | 202 |
| 327 | 20240109 | 131300 | 3313523500 | 27150 | 27150 | 27200 | 27150 | 308 |
| 328 | 20240109 | 131200 | 3305147300 | 27200 | 27150 | 27200 | 27150 | 607 |
| 329 | 20240109 | 131100 | 3288652750 | 27150 | 27150 | 27200 | 27150 | 32 |
| 330 | 20240109 | 131000 | 3287783400 | 27150 | 27150 | 27200 | 27150 | 261 |
| 331 | 20240109 | 130900 | 3280696750 | 27150 | 27150 | 27200 | 27150 | 1106 |
| 332 | 20240109 | 130800 | 3250666600 | 27150 | 27200 | 27200 | 27150 | 297 |
| 333 | 20240109 | 130700 | 3242593400 | 27150 | 27200 | 27200 | 27150 | 106 |
| 334 | 20240109 | 130600 | 3239712950 | 27150 | 27200 | 27250 | 27150 | 380 |
| 335 | 20240109 | 130500 | 3229384750 | 27200 | 27200 | 27250 | 27200 | 127 |
| 336 | 20240109 | 130400 | 3225925900 | 27200 | 27200 | 27200 | 27150 | 222 |
| 337 | 20240109 | 130300 | 3219887900 | 27200 | 27150 | 27200 | 27150 | 311 |
| 338 | 20240109 | 130200 | 3211441150 | 27150 | 27200 | 27250 | 27150 | 521 |
| 339 | 20240109 | 130100 | 3197274150 | 27200 | 27200 | 27250 | 27150 | 3049 |
| 340 | 20240109 | 130000 | 3114339600 | 27200 | 27200 | 27250 | 27200 | 772 |
| 341 | 20240109 | 125900 | 3093335900 | 27200 | 27200 | 27250 | 27200 | 275 |
| 342 | 20240109 | 125800 | 3085854300 | 27250 | 27200 | 27250 | 27200 | 137 |
| 343 | 20240109 | 125700 | 3082126150 | 27250 | 27250 | 27250 | 27200 | 1377 |
| 344 | 20240109 | 125600 | 3044604450 | 27250 | 27250 | 27250 | 27250 | 217 |
| 345 | 20240109 | 125500 | 3038691200 | 27250 | 27250 | 27300 | 27250 | 434 |
| 346 | 20240109 | 125400 | 3026862950 | 27250 | 27300 | 27300 | 27250 | 276 |
| 347 | 20240109 | 125300 | 3019339100 | 27300 | 27250 | 27300 | 27250 | 80 |
| 348 | 20240109 | 125200 | 3017159050 | 27250 | 27250 | 27300 | 27250 | 421 |
| 349 | 20240109 | 125100 | 3005678650 | 27300 | 27250 | 27300 | 27250 | 44 |
| 350 | 20240109 | 125000 | 3004479400 | 27250 | 27250 | 27300 | 27250 | 283 |
| 351 | 20240109 | 124900 | 2996765300 | 27300 | 27250 | 27300 | 27250 | 205 |
| 352 | 20240109 | 124800 | 2991176450 | 27250 | 27250 | 27300 | 27250 | 3023 |
| 353 | 20240109 | 124700 | 2908793950 | 27200 | 27200 | 27200 | 27200 | 611 |
| 354 | 20240109 | 124600 | 2892174750 | 27200 | 27200 | 27250 | 27200 | 549 |
| 355 | 20240109 | 124500 | 2877237900 | 27200 | 27200 | 27200 | 27200 | 446 |
| 356 | 20240109 | 124400 | 2865106700 | 27200 | 27200 | 27200 | 27200 | 203 |
| 357 | 20240109 | 124300 | 2859585100 | 27200 | 27200 | 27250 | 27200 | 174 |
| 358 | 20240109 | 124200 | 2854850500 | 27200 | 27200 | 27250 | 27200 | 169 |
| 359 | 20240109 | 124100 | 2850253600 | 27200 | 27250 | 27250 | 27200 | 338 |
| 360 | 20240109 | 124000 | 2841058400 | 27250 | 27200 | 27250 | 27200 | 146 |
| 361 | 20240109 | 123900 | 2837084100 | 27200 | 27200 | 27200 | 27200 | 99 |
| 362 | 20240109 | 123800 | 2834391300 | 27200 | 27200 | 27200 | 27200 | 127 |
| 363 | 20240109 | 123700 | 2830936900 | 27250 | 27200 | 27250 | 27200 | 616 |
| 364 | 20240109 | 123600 | 2814179550 | 27250 | 27200 | 27250 | 27200 | 541 |
| 365 | 20240109 | 123500 | 2799464300 | 27150 | 27200 | 27200 | 27150 | 142 |
| 366 | 20240109 | 123400 | 2795606800 | 27150 | 27200 | 27200 | 27150 | 93 |
| 367 | 20240109 | 123300 | 2793081800 | 27200 | 27150 | 27200 | 27150 | 102 |
| 368 | 20240109 | 123200 | 2790312450 | 27150 | 27200 | 27200 | 27150 | 119 |
| 369 | 20240109 | 123100 | 2787079500 | 27150 | 27150 | 27150 | 27150 | 68 |
| 370 | 20240109 | 123000 | 2785233300 | 27150 | 27150 | 27200 | 27150 | 124 |
| 371 | 20240109 | 122900 | 2781866400 | 27200 | 27100 | 27200 | 27100 | 3824 |
| 372 | 20240109 | 122800 | 2678059200 | 27150 | 27150 | 27150 | 27150 | 82 |
| 373 | 20240109 | 122700 | 2675832900 | 27100 | 27100 | 27150 | 27100 | 341 |
| 374 | 20240109 | 122600 | 2666577450 | 27200 | 27150 | 27200 | 27100 | 752 |
| 375 | 20240109 | 122500 | 2646190400 | 27150 | 27150 | 27150 | 27100 | 416 |
| 376 | 20240109 | 122400 | 2634896050 | 27150 | 27150 | 27150 | 27150 | 1053 |
| 377 | 20240109 | 122300 | 2606307100 | 27150 | 27150 | 27200 | 27150 | 389 |
| 378 | 20240109 | 122200 | 2595742500 | 27200 | 27200 | 27200 | 27150 | 88 |
| 379 | 20240109 | 122100 | 2593351850 | 27150 | 27200 | 27200 | 27150 | 318 |
| 380 | 20240109 | 122000 | 2584718100 | 27200 | 27200 | 27200 | 27150 | 185 |
| 381 | 20240109 | 121900 | 2579687800 | 27150 | 27150 | 27150 | 27150 | 168 |
| 382 | 20240109 | 121800 | 2575126600 | 27150 | 27150 | 27200 | 27150 | 211 |
| 383 | 20240109 | 121700 | 2569392350 | 27200 | 27200 | 27200 | 27150 | 242 |
| 384 | 20240109 | 121600 | 2562811600 | 27200 | 27150 | 27200 | 27150 | 1136 |
| 385 | 20240109 | 121500 | 2531923050 | 27150 | 27150 | 27200 | 27150 | 648 |
| 386 | 20240109 | 121400 | 2514324550 | 27150 | 27150 | 27150 | 27150 | 155 |
| 387 | 20240109 | 121300 | 2510116300 | 27150 | 27150 | 27200 | 27100 | 672 |
| 388 | 20240109 | 121200 | 2491866150 | 27150 | 27200 | 27200 | 27150 | 197 |
| 389 | 20240109 | 121100 | 2486513950 | 27100 | 27150 | 27200 | 27100 | 395 |
| 390 | 20240109 | 121000 | 2475788700 | 27150 | 27150 | 27200 | 27150 | 749 |
| 391 | 20240109 | 120900 | 2455452350 | 27150 | 27150 | 27200 | 27150 | 324 |
| 392 | 20240109 | 120800 | 2446655500 | 27150 | 27050 | 27200 | 27050 | 4905 |
| 393 | 20240109 | 120700 | 2313648500 | 27050 | 27050 | 27100 | 27050 | 240 |
| 394 | 20240109 | 120600 | 2307152050 | 27050 | 27050 | 27100 | 27050 | 831 |
| 395 | 20240109 | 120500 | 2284670450 | 27100 | 27050 | 27100 | 27050 | 1465 |
| 396 | 20240109 | 120400 | 2245041100 | 27000 | 27000 | 27000 | 27000 | 117 |
| 397 | 20240109 | 120300 | 2241882100 | 27050 | 27000 | 27050 | 27000 | 150 |
| 398 | 20240109 | 120200 | 2237829350 | 27000 | 27000 | 27050 | 27000 | 217 |
| 399 | 20240109 | 120100 | 2231969250 | 27000 | 27000 | 27050 | 27000 | 450 |
| 400 | 20240109 | 120000 | 2219818300 | 27050 | 27000 | 27050 | 27000 | 570 |
| 401 | 20240109 | 115900 | 2204407100 | 27000 | 27000 | 27050 | 27000 | 156 |
| 402 | 20240109 | 115800 | 2200194000 | 27000 | 27000 | 27000 | 27000 | 129 |
| 403 | 20240109 | 115700 | 2196711000 | 27050 | 27000 | 27050 | 27000 | 389 |
| 404 | 20240109 | 115600 | 2186205300 | 27000 | 27000 | 27050 | 27000 | 111 |
| 405 | 20240109 | 115500 | 2183208250 | 27000 | 27050 | 27050 | 26950 | 55 |
| 406 | 20240109 | 115400 | 2181721500 | 26950 | 27000 | 27050 | 26950 | 204 |
| 407 | 20240109 | 115300 | 2176214150 | 27000 | 27050 | 27050 | 27000 | 273 |
| 408 | 20240109 | 115200 | 2168841700 | 27000 | 27000 | 27050 | 27000 | 120 |
| 409 | 20240109 | 115100 | 2165598300 | 27000 | 27000 | 27000 | 27000 | 102 |
| 410 | 20240109 | 115000 | 2162844300 | 26950 | 26950 | 27050 | 26950 | 1322 |
| 411 | 20240109 | 114900 | 2127138150 | 26950 | 26950 | 27000 | 26950 | 113 |
| 412 | 20240109 | 114800 | 2124088600 | 26950 | 26950 | 26950 | 26950 | 84 |
| 413 | 20240109 | 114700 | 2121824800 | 26950 | 27000 | 27050 | 26950 | 642 |
| 414 | 20240109 | 114600 | 2104492200 | 27000 | 27000 | 27050 | 27000 | 143 |
| 415 | 20240109 | 114500 | 2100629700 | 27000 | 27100 | 27100 | 27000 | 953 |
| 416 | 20240109 | 114400 | 2074838300 | 27050 | 27050 | 27100 | 27050 | 71 |
| 417 | 20240109 | 114300 | 2072917700 | 27100 | 27050 | 27100 | 27000 | 490 |
| 418 | 20240109 | 114200 | 2059665550 | 27050 | 27000 | 27050 | 27000 | 511 |
| 419 | 20240109 | 114100 | 2045851400 | 27000 | 27000 | 27050 | 26950 | 1202 |
| 420 | 20240109 | 114000 | 2013350450 | 27000 | 27000 | 27050 | 27000 | 688 |
| 421 | 20240109 | 113900 | 1994773500 | 27000 | 27000 | 27050 | 27000 | 751 |
| 422 | 20240109 | 113800 | 1974491900 | 27050 | 27050 | 27050 | 27000 | 149 |
| 423 | 20240109 | 113700 | 1970461850 | 27050 | 26900 | 27050 | 26900 | 917 |
| 424 | 20240109 | 113600 | 1945717050 | 26900 | 26950 | 26950 | 26900 | 145 |
| 425 | 20240109 | 113500 | 1941816300 | 26900 | 26900 | 26950 | 26900 | 192 |
| 426 | 20240109 | 113400 | 1936648900 | 26900 | 26900 | 26950 | 26900 | 135 |
| 427 | 20240109 | 113300 | 1933017250 | 26900 | 26900 | 26900 | 26900 | 29 |
| 428 | 20240109 | 113200 | 1932237150 | 26900 | 26900 | 27000 | 26900 | 433 |
| 429 | 20240109 | 113100 | 1920576000 | 26900 | 26950 | 27000 | 26900 | 171 |
| 430 | 20240109 | 113000 | 1915969450 | 26950 | 26950 | 27000 | 26900 | 1464 |
| 431 | 20240109 | 112900 | 1876498750 | 26950 | 26950 | 27000 | 26950 | 350 |
| 432 | 20240109 | 112800 | 1867064400 | 26950 | 27000 | 27050 | 26950 | 390 |
| 433 | 20240109 | 112700 | 1856536950 | 27000 | 27000 | 27050 | 27000 | 450 |
| 434 | 20240109 | 112600 | 1844386900 | 26950 | 27050 | 27050 | 26950 | 2026 |
| 435 | 20240109 | 112500 | 1789674950 | 27000 | 27000 | 27050 | 27000 | 259 |
| 436 | 20240109 | 112400 | 1782679250 | 27000 | 27000 | 27050 | 27000 | 68 |
| 437 | 20240109 | 112300 | 1780840750 | 27000 | 27050 | 27050 | 27000 | 287 |
| 438 | 20240109 | 112200 | 1773084450 | 27050 | 27050 | 27050 | 27000 | 25 |
| 439 | 20240109 | 112100 | 1772408650 | 27050 | 27050 | 27050 | 27000 | 220 |
| 440 | 20240109 | 112000 | 1766466700 | 27050 | 27050 | 27050 | 27000 | 344 |
| 441 | 20240109 | 111900 | 1757164600 | 27050 | 27050 | 27050 | 27000 | 1103 |
| 442 | 20240109 | 111800 | 1727331150 | 27000 | 27000 | 27050 | 27000 | 803 |
| 443 | 20240109 | 111700 | 1705644900 | 27050 | 27050 | 27050 | 27000 | 285 |
| 444 | 20240109 | 111600 | 1697940500 | 27050 | 27050 | 27050 | 27000 | 335 |
| 445 | 20240109 | 111500 | 1688879400 | 27050 | 26950 | 27050 | 26950 | 1017 |
| 446 | 20240109 | 111400 | 1661420950 | 26950 | 27000 | 27000 | 26950 | 289 |
| 447 | 20240109 | 111300 | 1653625650 | 27000 | 27000 | 27000 | 26950 | 174 |
| 448 | 20240109 | 111200 | 1648927850 | 26950 | 26950 | 27000 | 26950 | 151 |
| 449 | 20240109 | 111100 | 1644852400 | 27000 | 27000 | 27000 | 26950 | 1017 |
| 450 | 20240109 | 111000 | 1617396700 | 27000 | 26950 | 27000 | 26950 | 136 |
| 451 | 20240109 | 110900 | 1613729250 | 26950 | 27000 | 27000 | 26950 | 248 |
| 452 | 20240109 | 110800 | 1607038150 | 26950 | 27000 | 27000 | 26950 | 247 |
| 453 | 20240109 | 110700 | 1600376500 | 26950 | 27000 | 27000 | 26950 | 809 |
| 454 | 20240109 | 110600 | 1578542350 | 26950 | 26950 | 27000 | 26950 | 4511 |
| 455 | 20240109 | 110500 | 1456887100 | 26950 | 26900 | 26950 | 26900 | 66 |
| 456 | 20240109 | 110400 | 1455109250 | 26950 | 26900 | 26950 | 26900 | 1142 |
| 457 | 20240109 | 110300 | 1424382200 | 26850 | 26900 | 26900 | 26850 | 186 |
| 458 | 20240109 | 110200 | 1419384700 | 26900 | 26850 | 26900 | 26850 | 154 |
| 459 | 20240109 | 110100 | 1415243800 | 26900 | 26900 | 26900 | 26900 | 90 |
| 460 | 20240109 | 110000 | 1412822800 | 26900 | 26850 | 26900 | 26850 | 229 |
| 461 | 20240109 | 105900 | 1406672250 | 26850 | 26850 | 26900 | 26850 | 183 |
| 462 | 20240109 | 105800 | 1401757850 | 26850 | 26850 | 26900 | 26850 | 138 |
| 463 | 20240109 | 105700 | 1398051700 | 26850 | 26850 | 26900 | 26800 | 573 |
| 464 | 20240109 | 105600 | 1382666150 | 26800 | 26850 | 26850 | 26800 | 1413 |
| 465 | 20240109 | 105500 | 1344727150 | 26850 | 26850 | 26850 | 26850 | 170 |
| 466 | 20240109 | 105400 | 1340162650 | 26850 | 26850 | 26900 | 26850 | 10 |
| 467 | 20240109 | 105300 | 1339894100 | 26850 | 26850 | 26900 | 26850 | 167 |
| 468 | 20240109 | 105200 | 1335410100 | 26850 | 26850 | 26850 | 26850 | 249 |
| 469 | 20240109 | 105100 | 1328724450 | 26850 | 26850 | 26850 | 26850 | 154 |
| 470 | 20240109 | 105000 | 1324589550 | 26850 | 26850 | 26850 | 26850 | 122 |
| 471 | 20240109 | 104900 | 1321313850 | 26800 | 26800 | 26850 | 26800 | 164 |
| 472 | 20240109 | 104800 | 1316916300 | 26850 | 26850 | 26850 | 26850 | 684 |
| 473 | 20240109 | 104700 | 1298550900 | 26850 | 26850 | 26850 | 26800 | 62 |
| 474 | 20240109 | 104600 | 1296886300 | 26800 | 26850 | 26850 | 26800 | 151 |
| 475 | 20240109 | 104500 | 1292839450 | 26850 | 26800 | 26850 | 26800 | 144 |
| 476 | 20240109 | 104400 | 1288977750 | 26800 | 26850 | 26850 | 26800 | 86 |
| 477 | 20240109 | 104300 | 1286672550 | 26800 | 26850 | 26850 | 26800 | 78 |
| 478 | 20240109 | 104200 | 1284580750 | 26850 | 26850 | 26850 | 26850 | 911 |
| 479 | 20240109 | 104100 | 1260120400 | 26850 | 26850 | 26900 | 26850 | 605 |
| 480 | 20240109 | 104000 | 1243868500 | 26850 | 26850 | 26850 | 26850 | 71 |
| 481 | 20240109 | 103900 | 1241962150 | 26850 | 26850 | 26900 | 26850 | 53 |
| 482 | 20240109 | 103800 | 1240538550 | 26900 | 26850 | 26900 | 26850 | 258 |
| 483 | 20240109 | 103700 | 1233610100 | 26850 | 26850 | 26900 | 26850 | 516 |
| 484 | 20240109 | 103600 | 1219736050 | 26850 | 26850 | 26900 | 26850 | 107 |
| 485 | 20240109 | 103500 | 1216860000 | 26850 | 26850 | 26850 | 26850 | 160 |
| 486 | 20240109 | 103400 | 1212564000 | 26900 | 26850 | 26900 | 26850 | 528 |
| 487 | 20240109 | 103300 | 1198384100 | 26850 | 26850 | 26900 | 26850 | 209 |
| 488 | 20240109 | 103200 | 1192771500 | 26850 | 26850 | 26900 | 26850 | 231 |
| 489 | 20240109 | 103100 | 1186567450 | 26850 | 26850 | 26850 | 26850 | 278 |
| 490 | 20240109 | 103000 | 1179103150 | 26800 | 26800 | 26850 | 26800 | 257 |
| 491 | 20240109 | 102900 | 1172211450 | 26800 | 26850 | 26850 | 26800 | 126 |
| 492 | 20240109 | 102800 | 1168834400 | 26850 | 26800 | 26850 | 26800 | 354 |
| 493 | 20240109 | 102700 | 1159338000 | 26750 | 26800 | 26850 | 26750 | 358 |
| 494 | 20240109 | 102600 | 1149750250 | 26750 | 26800 | 26800 | 26750 | 83 |
| 495 | 20240109 | 102500 | 1147527650 | 26750 | 26800 | 26800 | 26750 | 75 |
| 496 | 20240109 | 102400 | 1145518150 | 26750 | 26750 | 26750 | 26750 | 93 |
| 497 | 20240109 | 102300 | 1143030400 | 26750 | 26750 | 26750 | 26750 | 159 |
| 498 | 20240109 | 102200 | 1138777150 | 26750 | 26800 | 26800 | 26750 | 39 |
| 499 | 20240109 | 102100 | 1137733500 | 26750 | 26750 | 26750 | 26750 | 85 |
| 500 | 20240109 | 102000 | 1135459750 | 26750 | 26750 | 26750 | 26750 | 210 |
| 501 | 20240109 | 101900 | 1129842250 | 26750 | 26750 | 26750 | 26750 | 62 |
| 502 | 20240109 | 101800 | 1128183750 | 26750 | 26800 | 26800 | 26750 | 99 |
| 503 | 20240109 | 101700 | 1125535150 | 26750 | 26750 | 26750 | 26750 | 9 |
| 504 | 20240109 | 101600 | 1125294400 | 26800 | 26800 | 26800 | 26750 | 156 |
| 505 | 20240109 | 101500 | 1121120100 | 26750 | 26750 | 26800 | 26750 | 80 |
| 506 | 20240109 | 101400 | 1118980050 | 26750 | 26750 | 26750 | 26750 | 38 |
| 507 | 20240109 | 101300 | 1117963550 | 26800 | 26750 | 26800 | 26750 | 81 |
| 508 | 20240109 | 101200 | 1115796000 | 26800 | 26750 | 26800 | 26750 | 282 |
| 509 | 20240109 | 101100 | 1108245200 | 26800 | 26800 | 26800 | 26800 | 590 |
| 510 | 20240109 | 101000 | 1092433200 | 26800 | 26850 | 26850 | 26750 | 1489 |
| 511 | 20240109 | 100900 | 1052532400 | 26800 | 26800 | 26850 | 26800 | 652 |
| 512 | 20240109 | 100800 | 1035057200 | 26800 | 26850 | 26850 | 26800 | 217 |
| 513 | 20240109 | 100700 | 1029236650 | 26800 | 26800 | 26850 | 26800 | 119 |
| 514 | 20240109 | 100600 | 1026046700 | 26800 | 26850 | 26850 | 26800 | 11 |
| 515 | 20240109 | 100500 | 1025751400 | 26800 | 26800 | 26850 | 26800 | 451 |
| 516 | 20240109 | 100400 | 1013662650 | 26850 | 26850 | 26850 | 26850 | 73 |
| 517 | 20240109 | 100300 | 1011702600 | 26850 | 26850 | 26850 | 26800 | 213 |
| 518 | 20240109 | 100200 | 1005983650 | 26900 | 26850 | 26900 | 26850 | 62 |
| 519 | 20240109 | 100100 | 1004317900 | 26850 | 26850 | 26900 | 26800 | 154 |
| 520 | 20240109 | 100000 | 1000184950 | 26850 | 26900 | 26900 | 26850 | 21 |
| 521 | 20240109 | 095900 | 999621050 | 26850 | 26850 | 26850 | 26850 | 179 |
| 522 | 20240109 | 095800 | 994814900 | 26850 | 26850 | 26900 | 26850 | 1172 |
| 523 | 20240109 | 095700 | 963319850 | 26850 | 26900 | 26900 | 26850 | 272 |
| 524 | 20240109 | 095600 | 956016200 | 26850 | 26850 | 26850 | 26800 | 1031 |
| 525 | 20240109 | 095500 | 928338450 | 26850 | 26850 | 26850 | 26850 | 99 |
| 526 | 20240109 | 095400 | 925680300 | 26850 | 26850 | 26850 | 26800 | 230 |
| 527 | 20240109 | 095300 | 919510950 | 26850 | 26850 | 26900 | 26850 | 464 |
| 528 | 20240109 | 095200 | 907043050 | 26800 | 26850 | 26850 | 26800 | 417 |
| 529 | 20240109 | 095100 | 895851900 | 26850 | 26800 | 26850 | 26750 | 60 |
| 530 | 20240109 | 095000 | 894243750 | 26750 | 26800 | 26850 | 26750 | 150 |
| 531 | 20240109 | 094900 | 890226050 | 26800 | 26800 | 26800 | 26800 | 170 |
| 532 | 20240109 | 094800 | 885670050 | 26800 | 26850 | 26900 | 26800 | 759 |
| 533 | 20240109 | 094700 | 865295300 | 26850 | 26850 | 26900 | 26800 | 524 |
| 534 | 20240109 | 094600 | 851226700 | 26850 | 26850 | 26900 | 26800 | 339 |
| 535 | 20240109 | 094500 | 842126050 | 26800 | 26850 | 26850 | 26800 | 985 |
| 536 | 20240109 | 094400 | 815684250 | 26800 | 26750 | 26800 | 26750 | 141 |
| 537 | 20240109 | 094300 | 811911100 | 26750 | 26750 | 26750 | 26700 | 165 |
| 538 | 20240109 | 094200 | 807501650 | 26750 | 26750 | 26750 | 26700 | 192 |
| 539 | 20240109 | 094100 | 802365800 | 26700 | 26700 | 26800 | 26700 | 342 |
| 540 | 20240109 | 094000 | 793219550 | 26700 | 26700 | 26750 | 26700 | 216 |
| 541 | 20240109 | 093900 | 787450350 | 26700 | 26800 | 26800 | 26700 | 344 |
| 542 | 20240109 | 093800 | 778242500 | 26750 | 26750 | 26850 | 26700 | 1850 |
| 543 | 20240109 | 093700 | 728707650 | 26800 | 26800 | 26800 | 26800 | 73 |
| 544 | 20240109 | 093600 | 726751250 | 26800 | 26850 | 26850 | 26750 | 719 |
| 545 | 20240109 | 093500 | 707482000 | 26850 | 26850 | 26850 | 26800 | 293 |
| 546 | 20240109 | 093400 | 699628200 | 26800 | 26850 | 26850 | 26800 | 900 |
| 547 | 20240109 | 093300 | 675481250 | 26900 | 26900 | 26900 | 26900 | 2 |
| 548 | 20240109 | 093200 | 675427450 | 26900 | 26900 | 26900 | 26850 | 388 |
| 549 | 20240109 | 093100 | 665008450 | 26900 | 26850 | 26900 | 26850 | 540 |
| 550 | 20240109 | 093000 | 650486550 | 26900 | 26800 | 26900 | 26800 | 1358 |
| 551 | 20240109 | 092900 | 614020950 | 26850 | 26800 | 26850 | 26800 | 118 |
| 552 | 20240109 | 092800 | 610858400 | 26800 | 26800 | 26850 | 26800 | 467 |
| 553 | 20240109 | 092700 | 598324950 | 26800 | 26800 | 26800 | 26800 | 546 |
| 554 | 20240109 | 092600 | 583692150 | 26800 | 26800 | 26800 | 26800 | 38 |
| 555 | 20240109 | 092500 | 582673750 | 26850 | 26800 | 26850 | 26750 | 1613 |
| 556 | 20240109 | 092400 | 539463500 | 26800 | 26750 | 26800 | 26750 | 573 |
| 557 | 20240109 | 092300 | 524134450 | 26750 | 26800 | 26800 | 26750 | 258 |
| 558 | 20240109 | 092200 | 517231600 | 26750 | 26800 | 26800 | 26750 | 261 |
| 559 | 20240109 | 092100 | 510239950 | 26750 | 26800 | 26850 | 26750 | 430 |
| 560 | 20240109 | 092000 | 498722500 | 26800 | 26750 | 26800 | 26750 | 228 |
| 561 | 20240109 | 091900 | 492621700 | 26700 | 26800 | 26800 | 26700 | 433 |
| 562 | 20240109 | 091800 | 481017400 | 26750 | 26800 | 26850 | 26700 | 882 |
| 563 | 20240109 | 091700 | 457415950 | 26750 | 26750 | 26800 | 26750 | 428 |
| 564 | 20240109 | 091600 | 445960650 | 26850 | 26800 | 26850 | 26800 | 376 |
| 565 | 20240109 | 091500 | 435881900 | 26800 | 26800 | 26850 | 26750 | 397 |
| 566 | 20240109 | 091400 | 425242850 | 26800 | 26800 | 26800 | 26750 | 269 |
| 567 | 20240109 | 091300 | 418040850 | 26800 | 26800 | 26800 | 26800 | 429 |
| 568 | 20240109 | 091200 | 406543650 | 26850 | 26900 | 26900 | 26800 | 1299 |
| 569 | 20240109 | 091100 | 371676650 | 26900 | 26800 | 26900 | 26800 | 1468 |
| 570 | 20240109 | 091000 | 332264500 | 26750 | 26800 | 26850 | 26750 | 512 |
| 571 | 20240109 | 090900 | 318545650 | 26800 | 26750 | 26850 | 26750 | 676 |
| 572 | 20240109 | 090800 | 300429500 | 26750 | 26750 | 26850 | 26750 | 1392 |
| 573 | 20240109 | 090700 | 263106050 | 26800 | 26850 | 26850 | 26750 | 517 |
| 574 | 20240109 | 090600 | 249267600 | 26850 | 26800 | 26850 | 26750 | 874 |
| 575 | 20240109 | 090500 | 225872450 | 26800 | 26650 | 26850 | 26650 | 1034 |
| 576 | 20240109 | 090400 | 198179600 | 26650 | 26700 | 26750 | 26650 | 590 |
| 577 | 20240109 | 090300 | 182413850 | 26700 | 26650 | 26700 | 26600 | 304 |
| 578 | 20240109 | 090200 | 174312250 | 26650 | 26600 | 26700 | 26600 | 1660 |
| 579 | 20240109 | 090100 | 130061400 | 26550 | 26700 | 26750 | 26550 | 1102 |
| 580 | 20240109 | 090000 | 100661500 | 26750 | 26600 | 26750 | 26550 | 3781 |