31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 3 | 20240109 | 183200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240109 | 183100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240109 | 183000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240109 | 182900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240109 | 182800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240109 | 182700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240109 | 182600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240109 | 182500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240109 | 182400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240109 | 182300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240109 | 182200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240109 | 182100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240109 | 182000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240109 | 181900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240109 | 181800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240109 | 181700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240109 | 181600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240109 | 181500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240109 | 181400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240109 | 181300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240109 | 181200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240109 | 181100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240109 | 181000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240109 | 180900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240109 | 180800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240109 | 180700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240109 | 180600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240109 | 180500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240109 | 180400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240109 | 180300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 33 | 20240109 | 180200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240109 | 180100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240109 | 180000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240109 | 175900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240109 | 175800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240109 | 175700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240109 | 175600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240109 | 175500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240109 | 175400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240109 | 175300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240109 | 175200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240109 | 175100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240109 | 175000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240109 | 174900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240109 | 174800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240109 | 174700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240109 | 174600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240109 | 174500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240109 | 174400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240109 | 174300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240109 | 174200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240109 | 174100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240109 | 174000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240109 | 173900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240109 | 173800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240109 | 173700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240109 | 173600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240109 | 173500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240109 | 173400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240109 | 173300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 63 | 20240109 | 173200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240109 | 173100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240109 | 173000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240109 | 172900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240109 | 172800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240109 | 172700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240109 | 172600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240109 | 172500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240109 | 172400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240109 | 172300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240109 | 172200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240109 | 172100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240109 | 172000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240109 | 171900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240109 | 171800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240109 | 171700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240109 | 171600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240109 | 171500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240109 | 171400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240109 | 171300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240109 | 171200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240109 | 171100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240109 | 171000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240109 | 170900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240109 | 170800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240109 | 170700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240109 | 170600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240109 | 170500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240109 | 170400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240109 | 170300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 93 | 20240109 | 170200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240109 | 170100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240109 | 170000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240109 | 165900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240109 | 165800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240109 | 165700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240109 | 165600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240109 | 165500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240109 | 165400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240109 | 165300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240109 | 165200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240109 | 165100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240109 | 165000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240109 | 164900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240109 | 164800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240109 | 164700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240109 | 164600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240109 | 164500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240109 | 164400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240109 | 164300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240109 | 164200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240109 | 164100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240109 | 164000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240109 | 163900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240109 | 163800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240109 | 163700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240109 | 163600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240109 | 163500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240109 | 163400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240109 | 163300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 123 | 20240109 | 163200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240109 | 163100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240109 | 163000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240109 | 162900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240109 | 162800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240109 | 162700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240109 | 162600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240109 | 162500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240109 | 162400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240109 | 162300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240109 | 162200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240109 | 162100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240109 | 162000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240109 | 161900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240109 | 161800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240109 | 161700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240109 | 161600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240109 | 161500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240109 | 161400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240109 | 161300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240109 | 161200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240109 | 161100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240109 | 161000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240109 | 160900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240109 | 160800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240109 | 160700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240109 | 160600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240109 | 160500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240109 | 160400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240109 | 160300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 153 | 20240109 | 160200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240109 | 160100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240109 | 160000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240109 | 155900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240109 | 155800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240109 | 155700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240109 | 155600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240109 | 155500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240109 | 155400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240109 | 155300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240109 | 155200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240109 | 155100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240109 | 155000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240109 | 154900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240109 | 154800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240109 | 154700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240109 | 154600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240109 | 154500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240109 | 154400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240109 | 154300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240109 | 154200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240109 | 154100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240109 | 154000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240109 | 153900 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240109 | 153800 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240109 | 153700 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240109 | 153600 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240109 | 153500 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240109 | 153400 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240109 | 153300 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 183 | 20240109 | 153200 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240109 | 153100 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240109 | 153000 | 6412430900 | 27050 | 27050 | 27050 | 27050 | 3354 |
| 186 | 20240109 | 152900 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20240109 | 152800 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20240109 | 152700 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20240109 | 152600 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20240109 | 152500 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20240109 | 152400 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20240109 | 152300 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20240109 | 152200 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20240109 | 152100 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20240109 | 152000 | 6321705200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20240109 | 151900 | 6321705200 | 27100 | 27100 | 27100 | 27050 | 298 |
| 197 | 20240109 | 151800 | 6313641400 | 27050 | 27050 | 27100 | 27050 | 170 |
| 198 | 20240109 | 151700 | 6309042800 | 27050 | 27050 | 27100 | 27000 | 985 |
| 199 | 20240109 | 151600 | 6282397650 | 27050 | 27050 | 27050 | 27000 | 287 |
| 200 | 20240109 | 151500 | 6274636400 | 27050 | 27050 | 27100 | 27000 | 214 |
| 201 | 20240109 | 151400 | 6268848350 | 27000 | 27050 | 27050 | 27000 | 1052 |
| 202 | 20240109 | 151300 | 6240399300 | 27000 | 27050 | 27100 | 27000 | 469 |
| 203 | 20240109 | 151200 | 6227716000 | 27050 | 27100 | 27100 | 27050 | 271 |
| 204 | 20240109 | 151100 | 6220375950 | 27050 | 27050 | 27100 | 27050 | 84 |
| 205 | 20240109 | 151000 | 6218102100 | 27050 | 27050 | 27100 | 27000 | 1727 |
| 206 | 20240109 | 150900 | 6171403100 | 27050 | 27050 | 27100 | 27050 | 170 |
| 207 | 20240109 | 150800 | 6166803450 | 27050 | 27000 | 27050 | 27000 | 665 |
| 208 | 20240109 | 150700 | 6148836800 | 27000 | 27000 | 27050 | 27000 | 416 |
| 209 | 20240109 | 150600 | 6137588950 | 27000 | 27050 | 27100 | 27000 | 456 |
| 210 | 20240109 | 150500 | 6125256100 | 27000 | 27100 | 27100 | 27000 | 262 |
| 211 | 20240109 | 150400 | 6118169500 | 27050 | 27000 | 27100 | 27000 | 976 |
| 212 | 20240109 | 150300 | 6091769800 | 27000 | 27050 | 27050 | 27000 | 340 |
| 213 | 20240109 | 150200 | 6082576100 | 27050 | 27050 | 27100 | 27050 | 486 |
| 214 | 20240109 | 150100 | 6069429750 | 27100 | 27050 | 27100 | 27050 | 138 |
| 215 | 20240109 | 150000 | 6065695900 | 27100 | 27000 | 27150 | 27000 | 1006 |
| 216 | 20240109 | 145900 | 6038476750 | 27050 | 27050 | 27100 | 27000 | 752 |
| 217 | 20240109 | 145800 | 6018133150 | 27050 | 27000 | 27100 | 27000 | 1136 |
| 218 | 20240109 | 145700 | 5987364600 | 27000 | 27050 | 27100 | 27000 | 160 |
| 219 | 20240109 | 145600 | 5983037300 | 27050 | 27000 | 27100 | 27000 | 2112 |
| 220 | 20240109 | 145500 | 5925951900 | 27000 | 27050 | 27050 | 27000 | 257 |
| 221 | 20240109 | 145400 | 5919011750 | 27000 | 27050 | 27050 | 27000 | 248 |
| 222 | 20240109 | 145300 | 5912313200 | 27050 | 27050 | 27050 | 27000 | 240 |
| 223 | 20240109 | 145200 | 5905831400 | 27000 | 27000 | 27050 | 27000 | 1302 |
| 224 | 20240109 | 145100 | 5870676450 | 27000 | 27050 | 27050 | 27000 | 195 |
| 225 | 20240109 | 145000 | 5865409400 | 27000 | 27000 | 27050 | 27000 | 147 |
| 226 | 20240109 | 144900 | 5861440200 | 27000 | 27000 | 27050 | 27000 | 1234 |
| 227 | 20240109 | 144800 | 5828121050 | 27000 | 27000 | 27050 | 27000 | 134 |
| 228 | 20240109 | 144700 | 5824500800 | 27050 | 27000 | 27050 | 27000 | 479 |
| 229 | 20240109 | 144600 | 5811566500 | 27050 | 27000 | 27050 | 27000 | 184 |
| 230 | 20240109 | 144500 | 5806596100 | 27000 | 27000 | 27100 | 27000 | 835 |
| 231 | 20240109 | 144400 | 5784034700 | 27050 | 27050 | 27050 | 27000 | 221 |
| 232 | 20240109 | 144300 | 5778065550 | 27100 | 27050 | 27100 | 27050 | 216 |
| 233 | 20240109 | 144200 | 5772222000 | 27100 | 27050 | 27100 | 27000 | 1378 |
| 234 | 20240109 | 144100 | 5735011000 | 27050 | 27100 | 27100 | 27000 | 157 |
| 235 | 20240109 | 144000 | 5730764450 | 27050 | 27050 | 27100 | 27050 | 271 |
| 236 | 20240109 | 143900 | 5723433100 | 27050 | 27000 | 27100 | 27000 | 637 |
| 237 | 20240109 | 143800 | 5706204100 | 27000 | 27050 | 27100 | 27000 | 921 |
| 238 | 20240109 | 143700 | 5681298150 | 27050 | 27100 | 27100 | 27050 | 267 |
| 239 | 20240109 | 143600 | 5674074350 | 27100 | 27100 | 27100 | 27050 | 245 |
| 240 | 20240109 | 143500 | 5667445900 | 27050 | 27050 | 27100 | 27050 | 928 |
| 241 | 20240109 | 143400 | 5642342550 | 27050 | 27050 | 27100 | 27050 | 113 |
| 242 | 20240109 | 143300 | 5639285650 | 27100 | 27050 | 27100 | 27050 | 186 |
| 243 | 20240109 | 143200 | 5634250800 | 27100 | 27050 | 27100 | 27050 | 332 |
| 244 | 20240109 | 143100 | 5625260500 | 27100 | 27100 | 27100 | 27000 | 1417 |
| 245 | 20240109 | 143000 | 5586929050 | 27050 | 27050 | 27100 | 27050 | 89 |
| 246 | 20240109 | 142900 | 5584520050 | 27050 | 27050 | 27100 | 27050 | 171 |
| 247 | 20240109 | 142800 | 5579893500 | 27100 | 27050 | 27100 | 27050 | 1182 |
| 248 | 20240109 | 142700 | 5547918050 | 27100 | 27050 | 27150 | 27050 | 751 |
| 249 | 20240109 | 142600 | 5527569650 | 27100 | 27100 | 27100 | 27000 | 132 |
| 250 | 20240109 | 142500 | 5523999850 | 27050 | 27000 | 27050 | 27000 | 235 |
| 251 | 20240109 | 142400 | 5517645500 | 27050 | 27100 | 27100 | 27000 | 1165 |
| 252 | 20240109 | 142300 | 5486188450 | 27000 | 27050 | 27100 | 27000 | 448 |
| 253 | 20240109 | 142200 | 5474072200 | 27000 | 27000 | 27050 | 27000 | 764 |
| 254 | 20240109 | 142100 | 5453418250 | 27000 | 27000 | 27050 | 27000 | 1173 |
| 255 | 20240109 | 142000 | 5421746500 | 27000 | 27050 | 27050 | 27000 | 917 |
| 256 | 20240109 | 141900 | 5396987250 | 27000 | 27000 | 27050 | 27000 | 334 |
| 257 | 20240109 | 141800 | 5387967100 | 27000 | 27000 | 27050 | 27000 | 477 |
| 258 | 20240109 | 141700 | 5375087200 | 27050 | 27050 | 27050 | 27000 | 1195 |
| 259 | 20240109 | 141600 | 5342813700 | 27000 | 27000 | 27050 | 27000 | 124 |
| 260 | 20240109 | 141500 | 5339464550 | 27050 | 27050 | 27050 | 27000 | 259 |
| 261 | 20240109 | 141400 | 5332469900 | 27000 | 27000 | 27050 | 27000 | 1559 |
| 262 | 20240109 | 141300 | 5290375700 | 27050 | 27050 | 27050 | 27000 | 319 |
| 263 | 20240109 | 141200 | 5281757450 | 27050 | 27000 | 27050 | 27000 | 330 |
| 264 | 20240109 | 141100 | 5272847150 | 27050 | 27050 | 27050 | 27000 | 166 |
| 265 | 20240109 | 141000 | 5268363900 | 27000 | 27050 | 27100 | 27000 | 651 |
| 266 | 20240109 | 140900 | 5250753150 | 27050 | 27050 | 27100 | 27050 | 35 |
| 267 | 20240109 | 140800 | 5249806350 | 27050 | 27050 | 27100 | 27050 | 292 |
| 268 | 20240109 | 140700 | 5241906950 | 27050 | 27050 | 27100 | 27000 | 2155 |
| 269 | 20240109 | 140600 | 5183618650 | 27050 | 27100 | 27100 | 27050 | 219 |
| 270 | 20240109 | 140500 | 5177693950 | 27100 | 27050 | 27100 | 27050 | 163 |
| 271 | 20240109 | 140400 | 5173282750 | 27050 | 27050 | 27100 | 27050 | 188 |
| 272 | 20240109 | 140300 | 5168196650 | 27050 | 27050 | 27050 | 27000 | 1313 |
| 273 | 20240109 | 140200 | 5132742650 | 27050 | 27050 | 27050 | 27000 | 1097 |
| 274 | 20240109 | 140100 | 5103073850 | 27000 | 27050 | 27050 | 27000 | 244 |
| 275 | 20240109 | 140000 | 5096483550 | 27050 | 27050 | 27050 | 27000 | 224 |
| 276 | 20240109 | 135900 | 5090428250 | 27050 | 27050 | 27100 | 27000 | 650 |
| 277 | 20240109 | 135800 | 5072840400 | 27050 | 27000 | 27050 | 27000 | 611 |
| 278 | 20240109 | 135700 | 5056343000 | 27000 | 27000 | 27050 | 27000 | 577 |
| 279 | 20240109 | 135600 | 5040748800 | 26950 | 26950 | 27000 | 26950 | 1016 |
| 280 | 20240109 | 135500 | 5013363600 | 26950 | 27000 | 27050 | 26950 | 185 |
| 281 | 20240109 | 135400 | 5008372150 | 27000 | 26950 | 27050 | 26950 | 2098 |
| 282 | 20240109 | 135300 | 4951726650 | 26950 | 27050 | 27050 | 26950 | 1657 |
| 283 | 20240109 | 135200 | 4907011700 | 27050 | 27000 | 27050 | 27000 | 207 |
| 284 | 20240109 | 135100 | 4901421400 | 27000 | 27000 | 27050 | 27000 | 103 |
| 285 | 20240109 | 135000 | 4898639400 | 27000 | 27050 | 27050 | 27000 | 188 |
| 286 | 20240109 | 134900 | 4893562500 | 27050 | 27000 | 27050 | 27000 | 358 |
| 287 | 20240109 | 134800 | 4883883850 | 27050 | 27100 | 27100 | 27000 | 296 |
| 288 | 20240109 | 134700 | 4875883700 | 27100 | 27000 | 27100 | 27000 | 227 |
| 289 | 20240109 | 134600 | 4869748150 | 27000 | 27050 | 27050 | 27000 | 2238 |
| 290 | 20240109 | 134500 | 4809310100 | 27050 | 27050 | 27050 | 27000 | 216 |
| 291 | 20240109 | 134400 | 4803476400 | 27050 | 27050 | 27100 | 27000 | 297 |
| 292 | 20240109 | 134300 | 4795448800 | 27000 | 27050 | 27050 | 27000 | 237 |
| 293 | 20240109 | 134200 | 4789048100 | 27050 | 27050 | 27050 | 27000 | 1156 |
| 294 | 20240109 | 134100 | 4757834750 | 27100 | 27050 | 27100 | 27000 | 369 |
| 295 | 20240109 | 134000 | 4747860800 | 27050 | 27000 | 27050 | 27000 | 309 |
| 296 | 20240109 | 133900 | 4739510900 | 27050 | 27050 | 27050 | 27000 | 1343 |
| 297 | 20240109 | 133800 | 4703246700 | 27050 | 27050 | 27050 | 27000 | 998 |
| 298 | 20240109 | 133700 | 4676286150 | 27050 | 27050 | 27050 | 27000 | 316 |
| 299 | 20240109 | 133600 | 4667749650 | 27000 | 27050 | 27050 | 27000 | 620 |
| 300 | 20240109 | 133500 | 4651006500 | 27050 | 27050 | 27050 | 27000 | 1136 |
| 301 | 20240109 | 133400 | 4620319450 | 27100 | 27100 | 27100 | 27050 | 624 |
| 302 | 20240109 | 133300 | 4603439100 | 27100 | 27000 | 27100 | 27000 | 634 |
| 303 | 20240109 | 133200 | 4586294150 | 27000 | 27000 | 27050 | 27000 | 2057 |
| 304 | 20240109 | 133100 | 4530713750 | 27050 | 27050 | 27050 | 27000 | 262 |
| 305 | 20240109 | 133000 | 4523636700 | 27050 | 27000 | 27050 | 27000 | 155 |
| 306 | 20240109 | 132900 | 4519449900 | 27000 | 27000 | 27050 | 27000 | 271 |
| 307 | 20240109 | 132800 | 4512127150 | 27000 | 27000 | 27050 | 27000 | 1258 |
| 308 | 20240109 | 132700 | 4478157300 | 27050 | 27050 | 27050 | 27000 | 252 |
| 309 | 20240109 | 132600 | 4471347350 | 27050 | 27000 | 27050 | 27000 | 211 |
| 310 | 20240109 | 132500 | 4465647150 | 27050 | 27050 | 27050 | 27000 | 1386 |
| 311 | 20240109 | 132400 | 4428218250 | 27000 | 27050 | 27050 | 27000 | 349 |
| 312 | 20240109 | 132300 | 4418787550 | 27050 | 27050 | 27050 | 27000 | 206 |
| 313 | 20240109 | 132200 | 4413224250 | 27050 | 27050 | 27050 | 27000 | 825 |
| 314 | 20240109 | 132100 | 4390938100 | 27050 | 27050 | 27100 | 27000 | 1312 |
| 315 | 20240109 | 132000 | 4355505900 | 27050 | 27050 | 27100 | 27000 | 235 |
| 316 | 20240109 | 131900 | 4349149550 | 27050 | 27050 | 27050 | 27000 | 223 |
| 317 | 20240109 | 131800 | 4343124050 | 27100 | 27100 | 27100 | 27050 | 1681 |
| 318 | 20240109 | 131700 | 4297651950 | 27050 | 27100 | 27100 | 27050 | 366 |
| 319 | 20240109 | 131600 | 4287749600 | 27050 | 27050 | 27050 | 27050 | 1241 |
| 320 | 20240109 | 131500 | 4254180550 | 27050 | 27100 | 27100 | 27050 | 200 |
| 321 | 20240109 | 131400 | 4248766450 | 27100 | 27150 | 27150 | 27050 | 440 |
| 322 | 20240109 | 131300 | 4236846100 | 27100 | 27100 | 27150 | 27050 | 213 |
| 323 | 20240109 | 131200 | 4231071800 | 27100 | 27100 | 27150 | 27100 | 63 |
| 324 | 20240109 | 131100 | 4229362550 | 27050 | 27150 | 27150 | 27050 | 1357 |
| 325 | 20240109 | 131000 | 4192587550 | 27150 | 27100 | 27150 | 27100 | 99 |
| 326 | 20240109 | 130900 | 4189904250 | 27100 | 27100 | 27150 | 27100 | 151 |
| 327 | 20240109 | 130800 | 4185811500 | 27150 | 27100 | 27200 | 27100 | 1023 |
| 328 | 20240109 | 130700 | 4158003200 | 27150 | 27050 | 27150 | 27050 | 1029 |
| 329 | 20240109 | 130600 | 4130107450 | 27150 | 27100 | 27150 | 27050 | 277 |
| 330 | 20240109 | 130500 | 4122599500 | 27100 | 27150 | 27150 | 27100 | 111 |
| 331 | 20240109 | 130400 | 4119591250 | 27100 | 27100 | 27150 | 27100 | 1069 |
| 332 | 20240109 | 130300 | 4090620700 | 27100 | 27150 | 27150 | 27100 | 140 |
| 333 | 20240109 | 130200 | 4086824600 | 27100 | 27100 | 27100 | 27100 | 79 |
| 334 | 20240109 | 130100 | 4084683700 | 27150 | 27100 | 27150 | 27050 | 269 |
| 335 | 20240109 | 130000 | 4077395250 | 27100 | 27200 | 27200 | 27050 | 1813 |
| 336 | 20240109 | 125900 | 4028295550 | 27100 | 27100 | 27200 | 27100 | 138 |
| 337 | 20240109 | 125800 | 4024549100 | 27150 | 27150 | 27200 | 27050 | 428 |
| 338 | 20240109 | 125700 | 4012931850 | 27150 | 27100 | 27150 | 27050 | 921 |
| 339 | 20240109 | 125600 | 3987975400 | 27100 | 27100 | 27150 | 27100 | 113 |
| 340 | 20240109 | 125500 | 3984912450 | 27150 | 27150 | 27150 | 27100 | 88 |
| 341 | 20240109 | 125400 | 3982524900 | 27100 | 27150 | 27150 | 27100 | 241 |
| 342 | 20240109 | 125300 | 3975988550 | 27150 | 27150 | 27150 | 27100 | 1060 |
| 343 | 20240109 | 125200 | 3947257950 | 27100 | 27150 | 27150 | 27100 | 120 |
| 344 | 20240109 | 125100 | 3944005050 | 27150 | 27100 | 27150 | 27100 | 35 |
| 345 | 20240109 | 125000 | 3943056350 | 27100 | 27100 | 27150 | 27100 | 1152 |
| 346 | 20240109 | 124900 | 3911835200 | 27150 | 27100 | 27200 | 27100 | 215 |
| 347 | 20240109 | 124800 | 3906005500 | 27200 | 27150 | 27200 | 27150 | 87 |
| 348 | 20240109 | 124700 | 3903643400 | 27150 | 27150 | 27200 | 27150 | 911 |
| 349 | 20240109 | 124600 | 3878909100 | 27150 | 27200 | 27200 | 27150 | 349 |
| 350 | 20240109 | 124500 | 3869432950 | 27150 | 27150 | 27150 | 27150 | 538 |
| 351 | 20240109 | 124400 | 3854826250 | 27100 | 27150 | 27150 | 27100 | 80 |
| 352 | 20240109 | 124300 | 3852657500 | 27150 | 27150 | 27150 | 27100 | 1737 |
| 353 | 20240109 | 124200 | 3805552450 | 27150 | 27100 | 27150 | 27050 | 7708 |
| 354 | 20240109 | 124100 | 3596456350 | 27050 | 27100 | 27100 | 27050 | 790 |
| 355 | 20240109 | 124000 | 3575050650 | 27100 | 27100 | 27100 | 27100 | 23 |
| 356 | 20240109 | 123900 | 3574427350 | 27050 | 27050 | 27100 | 27050 | 953 |
| 357 | 20240109 | 123800 | 3548643550 | 27050 | 27050 | 27100 | 27050 | 75 |
| 358 | 20240109 | 123700 | 3546613100 | 27100 | 27050 | 27100 | 27050 | 203 |
| 359 | 20240109 | 123600 | 3541117150 | 27100 | 27050 | 27100 | 27050 | 936 |
| 360 | 20240109 | 123500 | 3515796350 | 27100 | 27100 | 27100 | 27050 | 169 |
| 361 | 20240109 | 123400 | 3511217800 | 27050 | 27050 | 27100 | 27050 | 38 |
| 362 | 20240109 | 123300 | 3510189800 | 27100 | 27100 | 27100 | 27050 | 52 |
| 363 | 20240109 | 123200 | 3508782050 | 27050 | 27100 | 27100 | 27050 | 924 |
| 364 | 20240109 | 123100 | 3483781000 | 27100 | 27050 | 27100 | 27050 | 106 |
| 365 | 20240109 | 123000 | 3480913050 | 27100 | 27100 | 27100 | 27050 | 130 |
| 366 | 20240109 | 122900 | 3477390200 | 27100 | 27050 | 27100 | 27000 | 1590 |
| 367 | 20240109 | 122800 | 3434371850 | 27100 | 27050 | 27100 | 27050 | 344 |
| 368 | 20240109 | 122700 | 3425063750 | 27100 | 27050 | 27100 | 27050 | 462 |
| 369 | 20240109 | 122600 | 3412563850 | 27050 | 27050 | 27100 | 27050 | 33 |
| 370 | 20240109 | 122500 | 3411670000 | 27050 | 27100 | 27100 | 27050 | 1101 |
| 371 | 20240109 | 122400 | 3381887100 | 27100 | 27100 | 27100 | 27050 | 65 |
| 372 | 20240109 | 122300 | 3380127050 | 27100 | 27050 | 27100 | 27050 | 136 |
| 373 | 20240109 | 122200 | 3376444750 | 27050 | 27050 | 27100 | 27050 | 822 |
| 374 | 20240109 | 122100 | 3354208100 | 27100 | 27100 | 27100 | 27050 | 49 |
| 375 | 20240109 | 122000 | 3352881850 | 27050 | 27100 | 27100 | 27050 | 86 |
| 376 | 20240109 | 121900 | 3350555150 | 27100 | 27100 | 27100 | 27050 | 46 |
| 377 | 20240109 | 121800 | 3349309800 | 27100 | 27100 | 27100 | 27050 | 1160 |
| 378 | 20240109 | 121700 | 3317928600 | 27100 | 27050 | 27100 | 27050 | 47 |
| 379 | 20240109 | 121600 | 3316656450 | 27050 | 27050 | 27100 | 27050 | 82 |
| 380 | 20240109 | 121500 | 3314435850 | 27050 | 27050 | 27050 | 27050 | 1261 |
| 381 | 20240109 | 121400 | 3280325800 | 27050 | 27100 | 27100 | 27050 | 423 |
| 382 | 20240109 | 121300 | 3268865400 | 27100 | 27100 | 27100 | 27050 | 26 |
| 383 | 20240109 | 121200 | 3268160950 | 27050 | 27100 | 27100 | 27050 | 56 |
| 384 | 20240109 | 121100 | 3266644700 | 27050 | 27050 | 27100 | 27050 | 925 |
| 385 | 20240109 | 121000 | 3241622050 | 27050 | 27100 | 27100 | 27050 | 211 |
| 386 | 20240109 | 120900 | 3235911400 | 27050 | 27100 | 27100 | 27050 | 156 |
| 387 | 20240109 | 120800 | 3231683950 | 27100 | 27100 | 27100 | 27050 | 1000 |
| 388 | 20240109 | 120700 | 3204626050 | 27100 | 27100 | 27100 | 27050 | 275 |
| 389 | 20240109 | 120600 | 3197175100 | 27100 | 27050 | 27100 | 27050 | 274 |
| 390 | 20240109 | 120500 | 3189755300 | 27100 | 27100 | 27100 | 27050 | 96 |
| 391 | 20240109 | 120400 | 3187153750 | 27100 | 27050 | 27100 | 27050 | 1274 |
| 392 | 20240109 | 120300 | 3152688400 | 27100 | 27050 | 27100 | 27050 | 26 |
| 393 | 20240109 | 120200 | 3151983900 | 27050 | 27100 | 27100 | 27050 | 73 |
| 394 | 20240109 | 120100 | 3150007650 | 27100 | 27100 | 27100 | 27050 | 891 |
| 395 | 20240109 | 120000 | 3125904300 | 27050 | 27100 | 27100 | 27050 | 143 |
| 396 | 20240109 | 115900 | 3122030650 | 27050 | 27100 | 27100 | 27050 | 54 |
| 397 | 20240109 | 115800 | 3120568650 | 27050 | 27050 | 27100 | 27050 | 96 |
| 398 | 20240109 | 115700 | 3117969100 | 27050 | 27100 | 27100 | 27050 | 1170 |
| 399 | 20240109 | 115600 | 3086318900 | 27100 | 27100 | 27100 | 27050 | 101 |
| 400 | 20240109 | 115500 | 3083583350 | 27050 | 27100 | 27100 | 27050 | 50 |
| 401 | 20240109 | 115400 | 3082229850 | 27100 | 27050 | 27100 | 27050 | 1424 |
| 402 | 20240109 | 115300 | 3043684000 | 27050 | 27100 | 27100 | 27050 | 1253 |
| 403 | 20240109 | 115200 | 3009731650 | 27100 | 27100 | 27100 | 27050 | 142 |
| 404 | 20240109 | 115100 | 3005884850 | 27100 | 27050 | 27100 | 27050 | 665 |
| 405 | 20240109 | 115000 | 2987882100 | 27100 | 27100 | 27150 | 27050 | 2851 |
| 406 | 20240109 | 114900 | 2910622250 | 27150 | 27150 | 27150 | 27100 | 111 |
| 407 | 20240109 | 114800 | 2907610000 | 27150 | 27100 | 27150 | 27100 | 48 |
| 408 | 20240109 | 114700 | 2906306900 | 27150 | 27100 | 27150 | 27100 | 1082 |
| 409 | 20240109 | 114600 | 2876983050 | 27100 | 27150 | 27150 | 27100 | 701 |
| 410 | 20240109 | 114500 | 2857958250 | 27150 | 27150 | 27150 | 27100 | 26 |
| 411 | 20240109 | 114400 | 2857252700 | 27100 | 27150 | 27150 | 27100 | 95 |
| 412 | 20240109 | 114300 | 2854676450 | 27100 | 27150 | 27150 | 27100 | 1194 |
| 413 | 20240109 | 114200 | 2822316350 | 27150 | 27150 | 27150 | 27100 | 270 |
| 414 | 20240109 | 114100 | 2814990250 | 27150 | 27100 | 27150 | 27100 | 64 |
| 415 | 20240109 | 114000 | 2813252800 | 27100 | 27100 | 27150 | 27100 | 1136 |
| 416 | 20240109 | 113900 | 2782466500 | 27150 | 27150 | 27150 | 27100 | 29 |
| 417 | 20240109 | 113800 | 2781679200 | 27150 | 27150 | 27150 | 27100 | 393 |
| 418 | 20240109 | 113700 | 2771017000 | 27150 | 27150 | 27150 | 27100 | 491 |
| 419 | 20240109 | 113600 | 2757708550 | 27100 | 27150 | 27150 | 27100 | 1213 |
| 420 | 20240109 | 113500 | 2724831650 | 27150 | 27100 | 27150 | 27100 | 100 |
| 421 | 20240109 | 113400 | 2722120150 | 27100 | 27150 | 27150 | 27100 | 171 |
| 422 | 20240109 | 113300 | 2717484500 | 27150 | 27100 | 27150 | 27100 | 916 |
| 423 | 20240109 | 113200 | 2692659450 | 27100 | 27100 | 27150 | 27100 | 551 |
| 424 | 20240109 | 113100 | 2677726650 | 27100 | 27150 | 27150 | 27100 | 422 |
| 425 | 20240109 | 113000 | 2666289300 | 27100 | 27150 | 27150 | 27100 | 239 |
| 426 | 20240109 | 112900 | 2659803350 | 27150 | 27150 | 27200 | 27150 | 295 |
| 427 | 20240109 | 112800 | 2651793400 | 27100 | 27100 | 27150 | 27100 | 143 |
| 428 | 20240109 | 112700 | 2647917600 | 27200 | 27150 | 27200 | 27100 | 451 |
| 429 | 20240109 | 112600 | 2635673650 | 27150 | 27150 | 27200 | 27150 | 578 |
| 430 | 20240109 | 112500 | 2619980250 | 27200 | 27150 | 27200 | 27150 | 226 |
| 431 | 20240109 | 112400 | 2613842750 | 27200 | 27200 | 27200 | 27150 | 18 |
| 432 | 20240109 | 112300 | 2613353250 | 27100 | 27150 | 27200 | 27100 | 219 |
| 433 | 20240109 | 112200 | 2607409500 | 27150 | 27200 | 27200 | 27150 | 1033 |
| 434 | 20240109 | 112100 | 2579363050 | 27200 | 27150 | 27200 | 27150 | 88 |
| 435 | 20240109 | 112000 | 2576971400 | 27200 | 27200 | 27200 | 27150 | 81 |
| 436 | 20240109 | 111900 | 2574769650 | 27200 | 27250 | 27250 | 27150 | 182 |
| 437 | 20240109 | 111800 | 2569826100 | 27200 | 27250 | 27250 | 27200 | 20 |
| 438 | 20240109 | 111700 | 2569281200 | 27200 | 27200 | 27250 | 27200 | 77 |
| 439 | 20240109 | 111600 | 2567185950 | 27200 | 27150 | 27250 | 27150 | 555 |
| 440 | 20240109 | 111500 | 2552104750 | 27150 | 27150 | 27200 | 27150 | 1001 |
| 441 | 20240109 | 111400 | 2524923500 | 27150 | 27100 | 27200 | 27100 | 36 |
| 442 | 20240109 | 111300 | 2523945750 | 27200 | 27150 | 27200 | 27100 | 406 |
| 443 | 20240109 | 111200 | 2512923900 | 27150 | 27150 | 27200 | 27150 | 578 |
| 444 | 20240109 | 111100 | 2497229000 | 27200 | 27100 | 27200 | 27100 | 31 |
| 445 | 20240109 | 111000 | 2496388500 | 27200 | 27150 | 27200 | 27100 | 302 |
| 446 | 20240109 | 110900 | 2488189500 | 27150 | 27150 | 27200 | 27150 | 175 |
| 447 | 20240109 | 110800 | 2483438050 | 27150 | 27250 | 27250 | 27100 | 786 |
| 448 | 20240109 | 110700 | 2462098250 | 27200 | 27150 | 27200 | 27150 | 492 |
| 449 | 20240109 | 110600 | 2448725600 | 27200 | 27200 | 27200 | 27150 | 53 |
| 450 | 20240109 | 110500 | 2447285350 | 27200 | 27150 | 27200 | 27150 | 813 |
| 451 | 20240109 | 110400 | 2425210850 | 27200 | 27200 | 27200 | 27150 | 385 |
| 452 | 20240109 | 110300 | 2414745900 | 27150 | 27200 | 27200 | 27150 | 63 |
| 453 | 20240109 | 110200 | 2413033850 | 27200 | 27200 | 27200 | 27150 | 60 |
| 454 | 20240109 | 110100 | 2411403250 | 27200 | 27200 | 27200 | 27150 | 1134 |
| 455 | 20240109 | 110000 | 2380612850 | 27200 | 27200 | 27200 | 27150 | 77 |
| 456 | 20240109 | 105900 | 2378521450 | 27200 | 27200 | 27200 | 27150 | 39 |
| 457 | 20240109 | 105800 | 2377460700 | 27200 | 27200 | 27200 | 27150 | 1418 |
| 458 | 20240109 | 105700 | 2338959400 | 27200 | 27200 | 27200 | 27150 | 94 |
| 459 | 20240109 | 105600 | 2336404650 | 27150 | 27200 | 27200 | 27150 | 305 |
| 460 | 20240109 | 105500 | 2328110150 | 27200 | 27150 | 27200 | 27150 | 148 |
| 461 | 20240109 | 105400 | 2324090400 | 27150 | 27200 | 27200 | 27150 | 874 |
| 462 | 20240109 | 105300 | 2300355200 | 27200 | 27200 | 27200 | 27150 | 114 |
| 463 | 20240109 | 105200 | 2297257950 | 27150 | 27150 | 27200 | 27150 | 143 |
| 464 | 20240109 | 105100 | 2293375100 | 27200 | 27200 | 27200 | 27150 | 1234 |
| 465 | 20240109 | 105000 | 2259864050 | 27300 | 27200 | 27300 | 27200 | 62 |
| 466 | 20240109 | 104900 | 2258174650 | 27250 | 27150 | 27250 | 27150 | 417 |
| 467 | 20240109 | 104800 | 2246833600 | 27200 | 27150 | 27200 | 27150 | 257 |
| 468 | 20240109 | 104700 | 2239843250 | 27200 | 27250 | 27250 | 27200 | 342 |
| 469 | 20240109 | 104600 | 2230538050 | 27250 | 27300 | 27300 | 27200 | 168 |
| 470 | 20240109 | 104500 | 2225965300 | 27200 | 27300 | 27300 | 27200 | 73 |
| 471 | 20240109 | 104400 | 2223973750 | 27200 | 27300 | 27300 | 27200 | 1020 |
| 472 | 20240109 | 104300 | 2196227850 | 27300 | 27300 | 27300 | 27200 | 538 |
| 473 | 20240109 | 104200 | 2181589800 | 27300 | 27250 | 27300 | 27250 | 23 |
| 474 | 20240109 | 104100 | 2180961950 | 27300 | 27300 | 27300 | 27250 | 146 |
| 475 | 20240109 | 104000 | 2176979850 | 27250 | 27300 | 27300 | 27250 | 1205 |
| 476 | 20240109 | 103900 | 2144140850 | 27300 | 27300 | 27300 | 27250 | 479 |
| 477 | 20240109 | 103800 | 2131064450 | 27300 | 27250 | 27300 | 27250 | 648 |
| 478 | 20240109 | 103700 | 2113404550 | 27250 | 27300 | 27300 | 27250 | 688 |
| 479 | 20240109 | 103600 | 2094654000 | 27300 | 27250 | 27300 | 27250 | 89 |
| 480 | 20240109 | 103500 | 2092224400 | 27300 | 27300 | 27300 | 27300 | 110 |
| 481 | 20240109 | 103400 | 2089221400 | 27300 | 27250 | 27300 | 27250 | 233 |
| 482 | 20240109 | 103300 | 2082866200 | 27300 | 27300 | 27350 | 27300 | 923 |
| 483 | 20240109 | 103200 | 2057668100 | 27300 | 27300 | 27300 | 27250 | 76 |
| 484 | 20240109 | 103100 | 2055593350 | 27300 | 27300 | 27300 | 27300 | 195 |
| 485 | 20240109 | 103000 | 2050269850 | 27250 | 27300 | 27350 | 27250 | 2885 |
| 486 | 20240109 | 102900 | 1971511250 | 27300 | 27250 | 27300 | 27250 | 278 |
| 487 | 20240109 | 102800 | 1963923900 | 27300 | 27250 | 27300 | 27250 | 81 |
| 488 | 20240109 | 102700 | 1961713600 | 27200 | 27250 | 27300 | 27200 | 959 |
| 489 | 20240109 | 102600 | 1935561000 | 27250 | 27250 | 27300 | 27250 | 986 |
| 490 | 20240109 | 102500 | 1908689650 | 27250 | 27250 | 27250 | 27200 | 254 |
| 491 | 20240109 | 102400 | 1901768800 | 27200 | 27250 | 27250 | 27200 | 470 |
| 492 | 20240109 | 102300 | 1888966950 | 27250 | 27300 | 27300 | 27250 | 432 |
| 493 | 20240109 | 102200 | 1877191650 | 27300 | 27300 | 27300 | 27250 | 100 |
| 494 | 20240109 | 102100 | 1874461700 | 27300 | 27250 | 27300 | 27250 | 464 |
| 495 | 20240109 | 102000 | 1861817600 | 27250 | 27250 | 27250 | 27250 | 34 |
| 496 | 20240109 | 101900 | 1860891100 | 27200 | 27250 | 27250 | 27200 | 1470 |
| 497 | 20240109 | 101800 | 1820870700 | 27250 | 27250 | 27250 | 27200 | 274 |
| 498 | 20240109 | 101700 | 1813409900 | 27250 | 27250 | 27250 | 27250 | 171 |
| 499 | 20240109 | 101600 | 1808750150 | 27250 | 27300 | 27300 | 27200 | 305 |
| 500 | 20240109 | 101500 | 1800433450 | 27300 | 27250 | 27300 | 27200 | 137 |
| 501 | 20240109 | 101400 | 1796699900 | 27250 | 27250 | 27300 | 27250 | 68 |
| 502 | 20240109 | 101300 | 1794845250 | 27250 | 27250 | 27250 | 27250 | 298 |
| 503 | 20240109 | 101200 | 1786724750 | 27250 | 27250 | 27300 | 27200 | 2394 |
| 504 | 20240109 | 101100 | 1721487650 | 27200 | 27250 | 27250 | 27200 | 211 |
| 505 | 20240109 | 101000 | 1715737950 | 27250 | 27250 | 27250 | 27250 | 87 |
| 506 | 20240109 | 100900 | 1713367200 | 27250 | 27300 | 27300 | 27200 | 487 |
| 507 | 20240109 | 100800 | 1700101600 | 27300 | 27250 | 27300 | 27200 | 109 |
| 508 | 20240109 | 100700 | 1697131350 | 27250 | 27250 | 27250 | 27250 | 66 |
| 509 | 20240109 | 100600 | 1695332850 | 27200 | 27200 | 27250 | 27200 | 1155 |
| 510 | 20240109 | 100500 | 1663915500 | 27250 | 27250 | 27250 | 27250 | 350 |
| 511 | 20240109 | 100400 | 1654378000 | 27200 | 27200 | 27200 | 27200 | 15 |
| 512 | 20240109 | 100300 | 1653970000 | 27250 | 27300 | 27300 | 27200 | 747 |
| 513 | 20240109 | 100200 | 1633619850 | 27200 | 27250 | 27300 | 27200 | 2094 |
| 514 | 20240109 | 100100 | 1576613550 | 27250 | 27250 | 27250 | 27200 | 52 |
| 515 | 20240109 | 100000 | 1575196600 | 27150 | 27200 | 27250 | 27150 | 131 |
| 516 | 20240109 | 095900 | 1571635600 | 27200 | 27250 | 27250 | 27200 | 394 |
| 517 | 20240109 | 095800 | 1560899600 | 27300 | 27250 | 27300 | 27250 | 116 |
| 518 | 20240109 | 095700 | 1557733400 | 27300 | 27250 | 27300 | 27250 | 140 |
| 519 | 20240109 | 095600 | 1553917650 | 27250 | 27250 | 27250 | 27250 | 447 |
| 520 | 20240109 | 095500 | 1541736900 | 27250 | 27250 | 27250 | 27200 | 1521 |
| 521 | 20240109 | 095400 | 1500347850 | 27250 | 27250 | 27250 | 27200 | 21 |
| 522 | 20240109 | 095300 | 1499775650 | 27250 | 27200 | 27250 | 27200 | 95 |
| 523 | 20240109 | 095200 | 1497187950 | 27200 | 27200 | 27200 | 27150 | 756 |
| 524 | 20240109 | 095100 | 1476626950 | 27250 | 27200 | 27250 | 27200 | 3 |
| 525 | 20240109 | 095000 | 1476545250 | 27200 | 27250 | 27250 | 27200 | 21 |
| 526 | 20240109 | 094900 | 1475973500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 527 | 20240109 | 094800 | 1475973500 | 27200 | 27250 | 27250 | 27200 | 1098 |
| 528 | 20240109 | 094700 | 1446104150 | 27250 | 27250 | 27250 | 27200 | 162 |
| 529 | 20240109 | 094600 | 1441689750 | 27250 | 27200 | 27250 | 27200 | 263 |
| 530 | 20240109 | 094500 | 1434532550 | 27200 | 27200 | 27200 | 27150 | 957 |
| 531 | 20240109 | 094400 | 1408507150 | 27200 | 27150 | 27250 | 27150 | 119 |
| 532 | 20240109 | 094300 | 1405267950 | 27200 | 27150 | 27200 | 27150 | 1253 |
| 533 | 20240109 | 094200 | 1371245250 | 27150 | 27200 | 27200 | 27150 | 203 |
| 534 | 20240109 | 094100 | 1365733700 | 27200 | 27200 | 27200 | 27200 | 39 |
| 535 | 20240109 | 094000 | 1364672900 | 27200 | 27200 | 27200 | 27150 | 295 |
| 536 | 20240109 | 093900 | 1356648950 | 27200 | 27150 | 27200 | 27100 | 1227 |
| 537 | 20240109 | 093800 | 1323383000 | 27100 | 27100 | 27150 | 27100 | 5558 |
| 538 | 20240109 | 093700 | 1172647400 | 27150 | 27200 | 27200 | 27100 | 1358 |
| 539 | 20240109 | 093600 | 1135827600 | 27150 | 27150 | 27150 | 27100 | 1591 |
| 540 | 20240109 | 093500 | 1092675500 | 27150 | 27100 | 27150 | 27100 | 1011 |
| 541 | 20240109 | 093400 | 1065254800 | 27100 | 27150 | 27200 | 27100 | 644 |
| 542 | 20240109 | 093300 | 1047791950 | 27100 | 27150 | 27200 | 27100 | 3354 |
| 543 | 20240109 | 093200 | 956843700 | 27100 | 27100 | 27100 | 27100 | 2187 |
| 544 | 20240109 | 093100 | 897576000 | 27100 | 27150 | 27150 | 27100 | 338 |
| 545 | 20240109 | 093000 | 888410750 | 27200 | 27200 | 27200 | 27100 | 167 |
| 546 | 20240109 | 092900 | 883877600 | 27150 | 27200 | 27250 | 27100 | 1161 |
| 547 | 20240109 | 092800 | 852407500 | 27100 | 27150 | 27200 | 27100 | 638 |
| 548 | 20240109 | 092700 | 835082500 | 27150 | 27150 | 27150 | 27100 | 174 |
| 549 | 20240109 | 092600 | 830360250 | 27150 | 27150 | 27150 | 27150 | 33 |
| 550 | 20240109 | 092500 | 829464300 | 27150 | 27150 | 27200 | 27100 | 2130 |
| 551 | 20240109 | 092400 | 771721050 | 27150 | 27200 | 27200 | 27150 | 1156 |
| 552 | 20240109 | 092300 | 740331900 | 27200 | 27250 | 27250 | 27200 | 168 |
| 553 | 20240109 | 092200 | 735762150 | 27250 | 27250 | 27250 | 27250 | 44 |
| 554 | 20240109 | 092100 | 734563150 | 27250 | 27150 | 27250 | 27100 | 3073 |
| 555 | 20240109 | 092000 | 651100150 | 27150 | 27150 | 27150 | 27100 | 2184 |
| 556 | 20240109 | 091900 | 591854550 | 27150 | 27150 | 27200 | 27150 | 529 |
| 557 | 20240109 | 091800 | 577466250 | 27200 | 27250 | 27250 | 27200 | 915 |
| 558 | 20240109 | 091700 | 552574600 | 27250 | 27250 | 27250 | 27250 | 34 |
| 559 | 20240109 | 091600 | 551648100 | 27250 | 27200 | 27250 | 27150 | 400 |
| 560 | 20240109 | 091500 | 540768400 | 27200 | 27150 | 27200 | 27150 | 244 |
| 561 | 20240109 | 091400 | 534132300 | 27150 | 27150 | 27150 | 27150 | 288 |
| 562 | 20240109 | 091300 | 526313100 | 27150 | 27300 | 27300 | 27100 | 2749 |
| 563 | 20240109 | 091200 | 451723300 | 27300 | 27300 | 27350 | 27300 | 56 |
| 564 | 20240109 | 091100 | 450194250 | 27200 | 27200 | 27350 | 27150 | 3812 |
| 565 | 20240109 | 091000 | 346492650 | 27200 | 27200 | 27350 | 27200 | 1243 |
| 566 | 20240109 | 090900 | 312663600 | 27300 | 27300 | 27350 | 27200 | 1359 |
| 567 | 20240109 | 090800 | 275668750 | 27250 | 27350 | 27400 | 27250 | 1621 |
| 568 | 20240109 | 090700 | 231397250 | 27350 | 27350 | 27400 | 27350 | 744 |
| 569 | 20240109 | 090600 | 211048800 | 27350 | 27350 | 27400 | 27350 | 737 |
| 570 | 20240109 | 090500 | 190887150 | 27350 | 27350 | 27350 | 27350 | 1115 |
| 571 | 20240109 | 090400 | 160391900 | 27350 | 27350 | 27350 | 27300 | 257 |
| 572 | 20240109 | 090300 | 153365400 | 27350 | 27350 | 27350 | 27300 | 243 |
| 573 | 20240109 | 090200 | 146721000 | 27350 | 27350 | 27400 | 27300 | 329 |
| 574 | 20240109 | 090100 | 137722500 | 27350 | 27350 | 27350 | 27350 | 908 |
| 575 | 20240109 | 090000 | 112888700 | 27350 | 27300 | 27350 | 27250 | 3936 |