31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 3 | 20240119 | 183300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20240119 | 183200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20240119 | 183100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20240119 | 183000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20240119 | 182900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20240119 | 182800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20240119 | 182700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20240119 | 182600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20240119 | 182500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20240119 | 182400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20240119 | 182300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20240119 | 182200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20240119 | 182100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20240119 | 182000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20240119 | 181900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20240119 | 181800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20240119 | 181700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20240119 | 181600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20240119 | 181500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20240119 | 181400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20240119 | 181300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20240119 | 181200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20240119 | 181100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20240119 | 181000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20240119 | 180900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20240119 | 180800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20240119 | 180700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20240119 | 180600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20240119 | 180500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20240119 | 180400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 33 | 20240119 | 180300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20240119 | 180200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20240119 | 180100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20240119 | 180000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20240119 | 175900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20240119 | 175800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20240119 | 175700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20240119 | 175600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20240119 | 175500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20240119 | 175400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20240119 | 175300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20240119 | 175200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20240119 | 175100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20240119 | 175000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20240119 | 174900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20240119 | 174800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20240119 | 174700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20240119 | 174600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20240119 | 174500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20240119 | 174400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20240119 | 174300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20240119 | 174200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20240119 | 174100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20240119 | 174000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20240119 | 173900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20240119 | 173800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20240119 | 173700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20240119 | 173600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20240119 | 173500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20240119 | 173400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 63 | 20240119 | 173300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20240119 | 173200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20240119 | 173100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20240119 | 173000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20240119 | 172900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20240119 | 172800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20240119 | 172700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20240119 | 172600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20240119 | 172500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20240119 | 172400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20240119 | 172300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20240119 | 172200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20240119 | 172100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20240119 | 172000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20240119 | 171900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20240119 | 171800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20240119 | 171700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20240119 | 171600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20240119 | 171500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20240119 | 171400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20240119 | 171300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20240119 | 171200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20240119 | 171100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20240119 | 171000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20240119 | 170900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20240119 | 170800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20240119 | 170700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20240119 | 170600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20240119 | 170500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20240119 | 170400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 93 | 20240119 | 170300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20240119 | 170200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20240119 | 170100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20240119 | 170000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20240119 | 165900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20240119 | 165800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20240119 | 165700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20240119 | 165600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20240119 | 165500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20240119 | 165400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20240119 | 165300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20240119 | 165200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20240119 | 165100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20240119 | 165000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20240119 | 164900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20240119 | 164800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20240119 | 164700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20240119 | 164600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20240119 | 164500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20240119 | 164400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20240119 | 164300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20240119 | 164200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20240119 | 164100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20240119 | 164000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20240119 | 163900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20240119 | 163800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20240119 | 163700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20240119 | 163600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20240119 | 163500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20240119 | 163400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 123 | 20240119 | 163300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20240119 | 163200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20240119 | 163100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20240119 | 163000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20240119 | 162900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20240119 | 162800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20240119 | 162700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20240119 | 162600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20240119 | 162500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20240119 | 162400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20240119 | 162300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20240119 | 162200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20240119 | 162100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20240119 | 162000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20240119 | 161900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20240119 | 161800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20240119 | 161700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20240119 | 161600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20240119 | 161500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20240119 | 161400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20240119 | 161300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20240119 | 161200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20240119 | 161100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20240119 | 161000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20240119 | 160900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20240119 | 160800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20240119 | 160700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20240119 | 160600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20240119 | 160500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20240119 | 160400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 153 | 20240119 | 160300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20240119 | 160200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20240119 | 160100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20240119 | 160000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20240119 | 155900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20240119 | 155800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20240119 | 155700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20240119 | 155600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20240119 | 155500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20240119 | 155400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20240119 | 155300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20240119 | 155200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20240119 | 155100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20240119 | 155000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20240119 | 154900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20240119 | 154800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20240119 | 154700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20240119 | 154600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20240119 | 154500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20240119 | 154400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20240119 | 154300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20240119 | 154200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20240119 | 154100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20240119 | 154000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20240119 | 153900 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20240119 | 153800 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20240119 | 153700 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20240119 | 153600 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20240119 | 153500 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20240119 | 153400 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 183 | 20240119 | 153300 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20240119 | 153200 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20240119 | 153100 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20240119 | 153000 | 13833917400 | 28600 | 28600 | 28600 | 28600 | 18493 |
| 187 | 20240119 | 152900 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 188 | 20240119 | 152800 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 189 | 20240119 | 152700 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 190 | 20240119 | 152600 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 191 | 20240119 | 152500 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 192 | 20240119 | 152400 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 193 | 20240119 | 152300 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 194 | 20240119 | 152200 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 195 | 20240119 | 152100 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 196 | 20240119 | 152000 | 13305017600 | 28650 | 28650 | 28650 | 28650 | 0 |
| 197 | 20240119 | 151900 | 13305017600 | 28650 | 28700 | 28700 | 28650 | 1800 |
| 198 | 20240119 | 151800 | 13253429700 | 28700 | 28700 | 28700 | 28650 | 967 |
| 199 | 20240119 | 151700 | 13225682000 | 28650 | 28700 | 28700 | 28650 | 571 |
| 200 | 20240119 | 151600 | 13209310500 | 28700 | 28600 | 28700 | 28600 | 578 |
| 201 | 20240119 | 151500 | 13192750500 | 28650 | 28600 | 28700 | 28600 | 1412 |
| 202 | 20240119 | 151400 | 13152297500 | 28650 | 28650 | 28650 | 28600 | 509 |
| 203 | 20240119 | 151300 | 13137720200 | 28650 | 28650 | 28700 | 28600 | 649 |
| 204 | 20240119 | 151200 | 13119127450 | 28700 | 28600 | 28700 | 28600 | 468 |
| 205 | 20240119 | 151100 | 13105721250 | 28650 | 28650 | 28650 | 28600 | 548 |
| 206 | 20240119 | 151000 | 13090027400 | 28650 | 28650 | 28650 | 28600 | 490 |
| 207 | 20240119 | 150900 | 13075995950 | 28650 | 28600 | 28650 | 28550 | 1823 |
| 208 | 20240119 | 150800 | 13023849450 | 28600 | 28550 | 28600 | 28550 | 531 |
| 209 | 20240119 | 150700 | 13008670100 | 28600 | 28550 | 28600 | 28550 | 570 |
| 210 | 20240119 | 150600 | 12992375050 | 28600 | 28650 | 28650 | 28550 | 1092 |
| 211 | 20240119 | 150500 | 12961179400 | 28650 | 28600 | 28650 | 28550 | 671 |
| 212 | 20240119 | 150400 | 12941993850 | 28600 | 28550 | 28600 | 28500 | 676 |
| 213 | 20240119 | 150300 | 12922670650 | 28600 | 28600 | 28600 | 28500 | 897 |
| 214 | 20240119 | 150200 | 12897055050 | 28550 | 28550 | 28600 | 28550 | 520 |
| 215 | 20240119 | 150100 | 12882192100 | 28600 | 28500 | 28600 | 28500 | 800 |
| 216 | 20240119 | 150000 | 12859335500 | 28600 | 28550 | 28600 | 28500 | 1201 |
| 217 | 20240119 | 145900 | 12825068750 | 28600 | 28550 | 28600 | 28500 | 701 |
| 218 | 20240119 | 145800 | 12805048550 | 28600 | 28550 | 28600 | 28500 | 1075 |
| 219 | 20240119 | 145700 | 12774376150 | 28550 | 28650 | 28650 | 28500 | 3182 |
| 220 | 20240119 | 145600 | 12683572800 | 28650 | 28550 | 28650 | 28550 | 1135 |
| 221 | 20240119 | 145500 | 12651136500 | 28550 | 28550 | 28600 | 28550 | 1325 |
| 222 | 20240119 | 145400 | 12613264400 | 28550 | 28650 | 28650 | 28550 | 1359 |
| 223 | 20240119 | 145300 | 12574448300 | 28650 | 28650 | 28700 | 28550 | 844 |
| 224 | 20240119 | 145200 | 12550303950 | 28650 | 28550 | 28700 | 28550 | 2228 |
| 225 | 20240119 | 145100 | 12486573850 | 28600 | 28600 | 28600 | 28500 | 2068 |
| 226 | 20240119 | 145000 | 12427502550 | 28550 | 28600 | 28600 | 28550 | 1383 |
| 227 | 20240119 | 144900 | 12387984250 | 28600 | 28600 | 28600 | 28550 | 894 |
| 228 | 20240119 | 144800 | 12362441800 | 28550 | 28600 | 28650 | 28550 | 1273 |
| 229 | 20240119 | 144700 | 12326055850 | 28600 | 28600 | 28650 | 28550 | 1277 |
| 230 | 20240119 | 144600 | 12289530900 | 28500 | 28600 | 28600 | 28500 | 1020 |
| 231 | 20240119 | 144500 | 12260395050 | 28550 | 28600 | 28600 | 28550 | 1180 |
| 232 | 20240119 | 144400 | 12226687700 | 28550 | 28550 | 28600 | 28550 | 834 |
| 233 | 20240119 | 144300 | 12202853150 | 28600 | 28550 | 28650 | 28550 | 1217 |
| 234 | 20240119 | 144200 | 12168078950 | 28600 | 28600 | 28600 | 28550 | 1232 |
| 235 | 20240119 | 144100 | 12132885400 | 28600 | 28650 | 28650 | 28550 | 681 |
| 236 | 20240119 | 144000 | 12113427600 | 28650 | 28650 | 28650 | 28550 | 965 |
| 237 | 20240119 | 143900 | 12085818900 | 28600 | 28650 | 28650 | 28550 | 1573 |
| 238 | 20240119 | 143800 | 12040839300 | 28650 | 28650 | 28650 | 28550 | 1077 |
| 239 | 20240119 | 143700 | 12010025650 | 28600 | 28600 | 28650 | 28550 | 793 |
| 240 | 20240119 | 143600 | 11987351800 | 28650 | 28650 | 28650 | 28550 | 1606 |
| 241 | 20240119 | 143500 | 11941420950 | 28600 | 28600 | 28600 | 28550 | 804 |
| 242 | 20240119 | 143400 | 11918446500 | 28550 | 28600 | 28650 | 28550 | 1056 |
| 243 | 20240119 | 143300 | 11888265550 | 28550 | 28600 | 28600 | 28550 | 1360 |
| 244 | 20240119 | 143200 | 11849419350 | 28600 | 28600 | 28650 | 28500 | 1821 |
| 245 | 20240119 | 143100 | 11797389650 | 28600 | 28600 | 28650 | 28500 | 757 |
| 246 | 20240119 | 143000 | 11775767400 | 28600 | 28600 | 28650 | 28500 | 2680 |
| 247 | 20240119 | 142900 | 11699226350 | 28600 | 28600 | 28650 | 28550 | 1225 |
| 248 | 20240119 | 142800 | 11664206000 | 28550 | 28500 | 28600 | 28500 | 1734 |
| 249 | 20240119 | 142700 | 11614729200 | 28550 | 28550 | 28550 | 28500 | 1586 |
| 250 | 20240119 | 142600 | 11569496450 | 28550 | 28500 | 28600 | 28500 | 1067 |
| 251 | 20240119 | 142500 | 11539059750 | 28550 | 28550 | 28550 | 28500 | 1186 |
| 252 | 20240119 | 142400 | 11505225450 | 28550 | 28550 | 28600 | 28500 | 1631 |
| 253 | 20240119 | 142300 | 11458694250 | 28550 | 28550 | 28600 | 28500 | 1496 |
| 254 | 20240119 | 142200 | 11416015900 | 28550 | 28550 | 28550 | 28500 | 727 |
| 255 | 20240119 | 142100 | 11395277900 | 28500 | 28550 | 28550 | 28500 | 1403 |
| 256 | 20240119 | 142000 | 11355273350 | 28550 | 28550 | 28600 | 28500 | 1243 |
| 257 | 20240119 | 141900 | 11319815300 | 28550 | 28550 | 28600 | 28500 | 2405 |
| 258 | 20240119 | 141800 | 11251181300 | 28500 | 28550 | 28550 | 28500 | 1085 |
| 259 | 20240119 | 141700 | 11220239600 | 28550 | 28550 | 28550 | 28500 | 1437 |
| 260 | 20240119 | 141600 | 11179249350 | 28500 | 28550 | 28550 | 28500 | 1226 |
| 261 | 20240119 | 141500 | 11144278350 | 28550 | 28500 | 28550 | 28500 | 1421 |
| 262 | 20240119 | 141400 | 11103754550 | 28500 | 28550 | 28600 | 28500 | 1698 |
| 263 | 20240119 | 141300 | 11055276850 | 28500 | 28550 | 28550 | 28500 | 884 |
| 264 | 20240119 | 141200 | 11030066750 | 28550 | 28550 | 28650 | 28500 | 2945 |
| 265 | 20240119 | 141100 | 10946004050 | 28550 | 28550 | 28600 | 28500 | 843 |
| 266 | 20240119 | 141000 | 10921949850 | 28500 | 28500 | 28550 | 28500 | 995 |
| 267 | 20240119 | 140900 | 10893575450 | 28500 | 28500 | 28550 | 28500 | 2627 |
| 268 | 20240119 | 140800 | 10818625350 | 28550 | 28550 | 28550 | 28500 | 1000 |
| 269 | 20240119 | 140700 | 10790108100 | 28550 | 28550 | 28550 | 28500 | 763 |
| 270 | 20240119 | 140600 | 10768342400 | 28550 | 28550 | 28550 | 28500 | 1019 |
| 271 | 20240119 | 140500 | 10739279450 | 28500 | 28500 | 28600 | 28500 | 2098 |
| 272 | 20240119 | 140400 | 10679392450 | 28550 | 28550 | 28600 | 28500 | 1675 |
| 273 | 20240119 | 140300 | 10631625150 | 28550 | 28550 | 28600 | 28500 | 1001 |
| 274 | 20240119 | 140200 | 10603058150 | 28500 | 28500 | 28550 | 28500 | 1194 |
| 275 | 20240119 | 140100 | 10568996650 | 28550 | 28550 | 28950 | 28500 | 6188 |
| 276 | 20240119 | 140000 | 10391660300 | 28550 | 28550 | 28600 | 28500 | 906 |
| 277 | 20240119 | 135900 | 10365797050 | 28500 | 28550 | 28550 | 28450 | 1737 |
| 278 | 20240119 | 135800 | 10316250200 | 28550 | 28550 | 28600 | 28500 | 11873 |
| 279 | 20240119 | 135700 | 9977664150 | 28550 | 28550 | 28550 | 28500 | 1603 |
| 280 | 20240119 | 135600 | 9931922800 | 28550 | 28500 | 28550 | 28500 | 802 |
| 281 | 20240119 | 135500 | 9909037900 | 28550 | 28550 | 28550 | 28500 | 586 |
| 282 | 20240119 | 135400 | 9892329000 | 28550 | 28550 | 28600 | 28500 | 2373 |
| 283 | 20240119 | 135300 | 9824605800 | 28550 | 28550 | 28600 | 28550 | 8483 |
| 284 | 20240119 | 135200 | 9582366850 | 28500 | 28500 | 28600 | 28500 | 8709 |
| 285 | 20240119 | 135100 | 9333848600 | 28500 | 28500 | 28550 | 28500 | 545 |
| 286 | 20240119 | 135000 | 9318309850 | 28500 | 28550 | 28550 | 28500 | 960 |
| 287 | 20240119 | 134900 | 9290944850 | 28500 | 28550 | 28600 | 28500 | 6545 |
| 288 | 20240119 | 134800 | 9104178700 | 28600 | 28650 | 28650 | 28550 | 8467 |
| 289 | 20240119 | 134700 | 8862131900 | 28650 | 28600 | 28650 | 28600 | 964 |
| 290 | 20240119 | 134600 | 8834539650 | 28650 | 28650 | 28700 | 28600 | 2182 |
| 291 | 20240119 | 134500 | 8772004750 | 28650 | 28650 | 28700 | 28650 | 522 |
| 292 | 20240119 | 134400 | 8757047550 | 28650 | 28700 | 28700 | 28650 | 551 |
| 293 | 20240119 | 134300 | 8741259100 | 28700 | 28650 | 28700 | 28650 | 582 |
| 294 | 20240119 | 134200 | 8724581200 | 28700 | 28650 | 28700 | 28650 | 771 |
| 295 | 20240119 | 134100 | 8702479000 | 28700 | 28700 | 28700 | 28650 | 310 |
| 296 | 20240119 | 134000 | 8693588000 | 28700 | 28650 | 28700 | 28600 | 3717 |
| 297 | 20240119 | 133900 | 8587084250 | 28650 | 28600 | 28650 | 28600 | 3904 |
| 298 | 20240119 | 133800 | 8475250650 | 28650 | 28650 | 28650 | 28600 | 3585 |
| 299 | 20240119 | 133700 | 8372566700 | 28650 | 28650 | 28650 | 28600 | 647 |
| 300 | 20240119 | 133600 | 8354061450 | 28650 | 28600 | 28650 | 28600 | 1249 |
| 301 | 20240119 | 133500 | 8318337600 | 28600 | 28650 | 28700 | 28600 | 6361 |
| 302 | 20240119 | 133400 | 8136174850 | 28700 | 28650 | 28700 | 28650 | 304 |
| 303 | 20240119 | 133300 | 8127463800 | 28700 | 28700 | 28700 | 28650 | 729 |
| 304 | 20240119 | 133200 | 8106571550 | 28700 | 28700 | 28700 | 28650 | 872 |
| 305 | 20240119 | 133100 | 8081574600 | 28650 | 28650 | 28700 | 28650 | 681 |
| 306 | 20240119 | 133000 | 8062058700 | 28650 | 28650 | 28700 | 28650 | 624 |
| 307 | 20240119 | 132900 | 8044179300 | 28650 | 28700 | 28700 | 28650 | 618 |
| 308 | 20240119 | 132800 | 8026469200 | 28700 | 28650 | 28700 | 28650 | 818 |
| 309 | 20240119 | 132700 | 8003015450 | 28700 | 28650 | 28700 | 28650 | 507 |
| 310 | 20240119 | 132600 | 7988489100 | 28650 | 28700 | 28700 | 28650 | 357 |
| 311 | 20240119 | 132500 | 7978255150 | 28700 | 28650 | 28700 | 28650 | 331 |
| 312 | 20240119 | 132400 | 7968771200 | 28700 | 28700 | 28700 | 28650 | 273 |
| 313 | 20240119 | 132300 | 7960948000 | 28700 | 28650 | 28700 | 28650 | 1001 |
| 314 | 20240119 | 132200 | 7932259650 | 28700 | 28650 | 28700 | 28650 | 570 |
| 315 | 20240119 | 132100 | 7915927250 | 28700 | 28650 | 28700 | 28650 | 267 |
| 316 | 20240119 | 132000 | 7908272600 | 28650 | 28700 | 28700 | 28650 | 571 |
| 317 | 20240119 | 131900 | 7891908950 | 28700 | 28650 | 28700 | 28650 | 1162 |
| 318 | 20240119 | 131800 | 7858611200 | 28700 | 28750 | 28750 | 28650 | 1681 |
| 319 | 20240119 | 131700 | 7810382450 | 28700 | 28700 | 28750 | 28700 | 433 |
| 320 | 20240119 | 131600 | 7797950550 | 28700 | 28750 | 28750 | 28700 | 543 |
| 321 | 20240119 | 131500 | 7782362800 | 28750 | 28700 | 28750 | 28700 | 224 |
| 322 | 20240119 | 131400 | 7775932700 | 28700 | 28700 | 28750 | 28700 | 314 |
| 323 | 20240119 | 131300 | 7766916250 | 28750 | 28750 | 28800 | 28700 | 1620 |
| 324 | 20240119 | 131200 | 7720349650 | 28750 | 28700 | 28750 | 28700 | 529 |
| 325 | 20240119 | 131100 | 7705164900 | 28700 | 28750 | 28750 | 28700 | 570 |
| 326 | 20240119 | 131000 | 7688790550 | 28750 | 28700 | 28750 | 28700 | 820 |
| 327 | 20240119 | 130900 | 7665229500 | 28700 | 28700 | 28750 | 28700 | 521 |
| 328 | 20240119 | 130800 | 7650262250 | 28700 | 28700 | 28750 | 28700 | 423 |
| 329 | 20240119 | 130700 | 7638119450 | 28700 | 28700 | 28750 | 28700 | 388 |
| 330 | 20240119 | 130600 | 7626981300 | 28700 | 28700 | 28750 | 28700 | 397 |
| 331 | 20240119 | 130500 | 7615584150 | 28700 | 28700 | 28750 | 28700 | 487 |
| 332 | 20240119 | 130400 | 7601602850 | 28750 | 28750 | 28750 | 28700 | 771 |
| 333 | 20240119 | 130300 | 7579469700 | 28750 | 28750 | 28750 | 28700 | 149 |
| 334 | 20240119 | 130200 | 7575187800 | 28700 | 28750 | 28750 | 28700 | 713 |
| 335 | 20240119 | 130100 | 7554713500 | 28750 | 28750 | 28750 | 28700 | 519 |
| 336 | 20240119 | 130000 | 7539815950 | 28750 | 28750 | 28750 | 28700 | 725 |
| 337 | 20240119 | 125900 | 7519005250 | 28700 | 28750 | 28750 | 28700 | 662 |
| 338 | 20240119 | 125800 | 7500004400 | 28700 | 28700 | 28750 | 28700 | 504 |
| 339 | 20240119 | 125700 | 7485534450 | 28750 | 28750 | 28800 | 28700 | 980 |
| 340 | 20240119 | 125600 | 7457366650 | 28750 | 28750 | 28800 | 28750 | 967 |
| 341 | 20240119 | 125500 | 7429563800 | 28750 | 28750 | 28800 | 28750 | 671 |
| 342 | 20240119 | 125400 | 7410271200 | 28800 | 28700 | 28800 | 28700 | 1917 |
| 343 | 20240119 | 125300 | 7355120050 | 28700 | 28700 | 28750 | 28700 | 833 |
| 344 | 20240119 | 125200 | 7331208600 | 28700 | 28750 | 28750 | 28700 | 661 |
| 345 | 20240119 | 125100 | 7312230350 | 28750 | 28750 | 28750 | 28700 | 402 |
| 346 | 20240119 | 125000 | 7300684950 | 28700 | 28750 | 28750 | 28700 | 94 |
| 347 | 20240119 | 124900 | 7297984450 | 28700 | 28750 | 28800 | 28700 | 3520 |
| 348 | 20240119 | 124800 | 7196818900 | 28750 | 28800 | 28800 | 28700 | 4172 |
| 349 | 20240119 | 124700 | 7076879350 | 28750 | 28800 | 28800 | 28750 | 763 |
| 350 | 20240119 | 124600 | 7054942400 | 28800 | 28800 | 28800 | 28750 | 320 |
| 351 | 20240119 | 124500 | 7045739950 | 28800 | 28750 | 28800 | 28750 | 980 |
| 352 | 20240119 | 124400 | 7017562700 | 28750 | 28750 | 28800 | 28750 | 200 |
| 353 | 20240119 | 124300 | 7011811650 | 28750 | 28800 | 28800 | 28750 | 597 |
| 354 | 20240119 | 124200 | 6994644950 | 28800 | 28800 | 28800 | 28750 | 569 |
| 355 | 20240119 | 124100 | 6978281250 | 28750 | 28800 | 28800 | 28750 | 1520 |
| 356 | 20240119 | 124000 | 6934529400 | 28750 | 28750 | 28800 | 28750 | 244 |
| 357 | 20240119 | 123900 | 6927513600 | 28800 | 28750 | 28800 | 28750 | 728 |
| 358 | 20240119 | 123800 | 6906581350 | 28800 | 28800 | 28800 | 28750 | 373 |
| 359 | 20240119 | 123700 | 6895853550 | 28750 | 28750 | 28800 | 28750 | 598 |
| 360 | 20240119 | 123600 | 6878656600 | 28800 | 28750 | 28800 | 28750 | 299 |
| 361 | 20240119 | 123500 | 6870058000 | 28750 | 28800 | 28800 | 28750 | 629 |
| 362 | 20240119 | 123400 | 6851972000 | 28750 | 28800 | 28800 | 28750 | 410 |
| 363 | 20240119 | 123300 | 6840183050 | 28750 | 28750 | 28800 | 28750 | 621 |
| 364 | 20240119 | 123200 | 6822321650 | 28750 | 28800 | 28800 | 28750 | 473 |
| 365 | 20240119 | 123100 | 6808720600 | 28750 | 28800 | 28800 | 28750 | 871 |
| 366 | 20240119 | 123000 | 6783650700 | 28800 | 28850 | 28850 | 28750 | 8220 |
| 367 | 20240119 | 122900 | 6546930550 | 28800 | 28850 | 28850 | 28800 | 689 |
| 368 | 20240119 | 122800 | 6527086550 | 28800 | 28800 | 28850 | 28800 | 153 |
| 369 | 20240119 | 122700 | 6522677750 | 28800 | 28800 | 28850 | 28800 | 904 |
| 370 | 20240119 | 122600 | 6496634900 | 28850 | 28850 | 28850 | 28800 | 334 |
| 371 | 20240119 | 122500 | 6487015050 | 28800 | 28800 | 28850 | 28800 | 294 |
| 372 | 20240119 | 122400 | 6478547400 | 28800 | 28900 | 28900 | 28800 | 640 |
| 373 | 20240119 | 122300 | 6460093450 | 28850 | 28850 | 28850 | 28800 | 1556 |
| 374 | 20240119 | 122200 | 6415218500 | 28800 | 28800 | 28850 | 28800 | 713 |
| 375 | 20240119 | 122100 | 6394657650 | 28850 | 28850 | 28850 | 28800 | 1602 |
| 376 | 20240119 | 122000 | 6348466350 | 28850 | 28800 | 28850 | 28800 | 333 |
| 377 | 20240119 | 121900 | 6338874900 | 28800 | 28800 | 28850 | 28800 | 455 |
| 378 | 20240119 | 121800 | 6325767650 | 28800 | 28800 | 28850 | 28800 | 747 |
| 379 | 20240119 | 121700 | 6304251900 | 28850 | 28800 | 28850 | 28800 | 465 |
| 380 | 20240119 | 121600 | 6290857600 | 28800 | 28800 | 28850 | 28800 | 608 |
| 381 | 20240119 | 121500 | 6273345050 | 28800 | 28800 | 28850 | 28800 | 367 |
| 382 | 20240119 | 121400 | 6262774500 | 28850 | 28850 | 28850 | 28800 | 347 |
| 383 | 20240119 | 121300 | 6252778300 | 28850 | 28800 | 28850 | 28800 | 481 |
| 384 | 20240119 | 121200 | 6238923100 | 28800 | 28850 | 28900 | 28800 | 683 |
| 385 | 20240119 | 121100 | 6219226250 | 28900 | 28850 | 28900 | 28850 | 353 |
| 386 | 20240119 | 121000 | 6209026100 | 28850 | 28900 | 28900 | 28850 | 793 |
| 387 | 20240119 | 120900 | 6186144600 | 28900 | 28800 | 28900 | 28800 | 570 |
| 388 | 20240119 | 120800 | 6169715200 | 28800 | 28850 | 28900 | 28800 | 648 |
| 389 | 20240119 | 120700 | 6151025000 | 28850 | 28850 | 28900 | 28850 | 964 |
| 390 | 20240119 | 120600 | 6123210450 | 28900 | 28850 | 28900 | 28850 | 468 |
| 391 | 20240119 | 120500 | 6109707300 | 28900 | 28850 | 28900 | 28850 | 365 |
| 392 | 20240119 | 120400 | 6099176100 | 28900 | 28900 | 28900 | 28850 | 740 |
| 393 | 20240119 | 120300 | 6077823750 | 28900 | 28850 | 28900 | 28850 | 331 |
| 394 | 20240119 | 120200 | 6068271900 | 28900 | 28850 | 28900 | 28850 | 375 |
| 395 | 20240119 | 120100 | 6057451900 | 28900 | 28800 | 28900 | 28800 | 1211 |
| 396 | 20240119 | 120000 | 6022517200 | 28800 | 28850 | 28850 | 28800 | 605 |
| 397 | 20240119 | 115900 | 6005091350 | 28800 | 28800 | 28850 | 28800 | 358 |
| 398 | 20240119 | 115800 | 5994779850 | 28850 | 28850 | 28850 | 28800 | 322 |
| 399 | 20240119 | 115700 | 5985503350 | 28800 | 28900 | 28900 | 28800 | 655 |
| 400 | 20240119 | 115600 | 5966635250 | 28900 | 28850 | 28900 | 28800 | 1194 |
| 401 | 20240119 | 115500 | 5932209750 | 28800 | 28800 | 28850 | 28800 | 249 |
| 402 | 20240119 | 115400 | 5925035200 | 28800 | 28800 | 28850 | 28800 | 644 |
| 403 | 20240119 | 115300 | 5906486700 | 28850 | 28800 | 28850 | 28800 | 810 |
| 404 | 20240119 | 115200 | 5883156750 | 28850 | 28800 | 28850 | 28800 | 268 |
| 405 | 20240119 | 115100 | 5875435450 | 28800 | 28850 | 28850 | 28800 | 602 |
| 406 | 20240119 | 115000 | 5858096200 | 28850 | 28850 | 28850 | 28800 | 110 |
| 407 | 20240119 | 114900 | 5854924200 | 28850 | 28800 | 28850 | 28800 | 849 |
| 408 | 20240119 | 114800 | 5830466850 | 28800 | 28850 | 28900 | 28800 | 258 |
| 409 | 20240119 | 114700 | 5823030700 | 28900 | 28900 | 28950 | 28850 | 559 |
| 410 | 20240119 | 114600 | 5806877700 | 28950 | 28800 | 28950 | 28800 | 1650 |
| 411 | 20240119 | 114500 | 5759204950 | 28850 | 28850 | 28850 | 28800 | 516 |
| 412 | 20240119 | 114400 | 5744343050 | 28850 | 28850 | 28900 | 28800 | 486 |
| 413 | 20240119 | 114300 | 5730324200 | 28900 | 28800 | 28900 | 28800 | 595 |
| 414 | 20240119 | 114200 | 5713178300 | 28800 | 28850 | 28900 | 28800 | 825 |
| 415 | 20240119 | 114100 | 5689409700 | 28800 | 28850 | 28900 | 28800 | 587 |
| 416 | 20240119 | 114000 | 5672502600 | 28850 | 28850 | 28900 | 28800 | 665 |
| 417 | 20240119 | 113900 | 5653309500 | 28800 | 28850 | 28850 | 28800 | 353 |
| 418 | 20240119 | 113800 | 5643141200 | 28850 | 28900 | 28900 | 28800 | 582 |
| 419 | 20240119 | 113700 | 5626363350 | 28850 | 28900 | 28900 | 28850 | 343 |
| 420 | 20240119 | 113600 | 5616467050 | 28850 | 28900 | 28900 | 28800 | 478 |
| 421 | 20240119 | 113500 | 5602682600 | 28850 | 28900 | 28900 | 28850 | 386 |
| 422 | 20240119 | 113400 | 5591542550 | 28900 | 28850 | 28900 | 28850 | 625 |
| 423 | 20240119 | 113300 | 5573510750 | 28850 | 28850 | 28900 | 28850 | 530 |
| 424 | 20240119 | 113200 | 5558219050 | 28900 | 28850 | 28900 | 28850 | 488 |
| 425 | 20240119 | 113100 | 5544138050 | 28900 | 28900 | 28900 | 28850 | 150 |
| 426 | 20240119 | 113000 | 5539806350 | 28850 | 28950 | 28950 | 28850 | 757 |
| 427 | 20240119 | 112900 | 5517956750 | 28900 | 28900 | 28950 | 28900 | 856 |
| 428 | 20240119 | 112800 | 5493216600 | 28900 | 28900 | 28950 | 28900 | 434 |
| 429 | 20240119 | 112700 | 5480671850 | 28900 | 28850 | 29000 | 28850 | 3311 |
| 430 | 20240119 | 112600 | 5384889500 | 28850 | 28900 | 28900 | 28850 | 444 |
| 431 | 20240119 | 112500 | 5372075250 | 28850 | 28900 | 28900 | 28850 | 542 |
| 432 | 20240119 | 112400 | 5356437100 | 28900 | 28850 | 28900 | 28850 | 434 |
| 433 | 20240119 | 112300 | 5343914100 | 28900 | 28850 | 28900 | 28850 | 554 |
| 434 | 20240119 | 112200 | 5327927950 | 28900 | 28900 | 28900 | 28850 | 331 |
| 435 | 20240119 | 112100 | 5318377250 | 28900 | 28900 | 28900 | 28850 | 197 |
| 436 | 20240119 | 112000 | 5312691050 | 28900 | 28900 | 28900 | 28850 | 411 |
| 437 | 20240119 | 111900 | 5300829300 | 28850 | 28900 | 28900 | 28850 | 711 |
| 438 | 20240119 | 111800 | 5280301050 | 28950 | 28900 | 28950 | 28900 | 500 |
| 439 | 20240119 | 111700 | 5265849950 | 28950 | 28900 | 28950 | 28900 | 338 |
| 440 | 20240119 | 111600 | 5256078450 | 28900 | 28950 | 29000 | 28900 | 957 |
| 441 | 20240119 | 111500 | 5228382450 | 28950 | 28900 | 29000 | 28900 | 1724 |
| 442 | 20240119 | 111400 | 5178474550 | 28900 | 28900 | 28900 | 28850 | 507 |
| 443 | 20240119 | 111300 | 5163843050 | 28850 | 28900 | 28900 | 28850 | 260 |
| 444 | 20240119 | 111200 | 5156341800 | 28850 | 28850 | 28900 | 28850 | 714 |
| 445 | 20240119 | 111100 | 5135737500 | 28850 | 28900 | 28900 | 28850 | 780 |
| 446 | 20240119 | 111000 | 5113230200 | 28850 | 28900 | 28900 | 28850 | 443 |
| 447 | 20240119 | 110900 | 5100430600 | 28850 | 28850 | 28900 | 28850 | 698 |
| 448 | 20240119 | 110800 | 5080282050 | 28900 | 28900 | 28900 | 28850 | 992 |
| 449 | 20240119 | 110700 | 5051625550 | 28900 | 28950 | 28950 | 28900 | 1212 |
| 450 | 20240119 | 110600 | 5016597250 | 28900 | 28900 | 28950 | 28900 | 868 |
| 451 | 20240119 | 110500 | 4991511700 | 28900 | 28900 | 28950 | 28900 | 149 |
| 452 | 20240119 | 110400 | 4987203650 | 28950 | 28900 | 28950 | 28900 | 1052 |
| 453 | 20240119 | 110300 | 4956800000 | 28950 | 28950 | 28950 | 28900 | 173 |
| 454 | 20240119 | 110200 | 4951798800 | 28900 | 28900 | 28950 | 28900 | 476 |
| 455 | 20240119 | 110100 | 4938040550 | 28900 | 28950 | 28950 | 28900 | 304 |
| 456 | 20240119 | 110000 | 4929254100 | 28900 | 28900 | 28950 | 28900 | 1049 |
| 457 | 20240119 | 105900 | 4898934950 | 28900 | 28900 | 28950 | 28900 | 462 |
| 458 | 20240119 | 105800 | 4885574250 | 28900 | 28900 | 28950 | 28900 | 440 |
| 459 | 20240119 | 105700 | 4872858200 | 28950 | 28900 | 28950 | 28900 | 779 |
| 460 | 20240119 | 105600 | 4850343250 | 28900 | 28900 | 28950 | 28900 | 862 |
| 461 | 20240119 | 105500 | 4825429900 | 28950 | 28900 | 28950 | 28900 | 830 |
| 462 | 20240119 | 105400 | 4801429850 | 28950 | 28950 | 28950 | 28900 | 540 |
| 463 | 20240119 | 105300 | 4785817650 | 28950 | 28900 | 28950 | 28900 | 652 |
| 464 | 20240119 | 105200 | 4766973200 | 28900 | 28950 | 28950 | 28900 | 1342 |
| 465 | 20240119 | 105100 | 4728188250 | 28950 | 28950 | 28950 | 28900 | 1253 |
| 466 | 20240119 | 105000 | 4691974700 | 28900 | 28900 | 28950 | 28900 | 923 |
| 467 | 20240119 | 104900 | 4665299000 | 28900 | 28900 | 28950 | 28900 | 611 |
| 468 | 20240119 | 104800 | 4647639900 | 28950 | 28950 | 28950 | 28900 | 769 |
| 469 | 20240119 | 104700 | 4625383050 | 28950 | 28950 | 29000 | 28950 | 621 |
| 470 | 20240119 | 104600 | 4607404600 | 28950 | 28950 | 29000 | 28950 | 668 |
| 471 | 20240119 | 104500 | 4588064400 | 28950 | 28950 | 29000 | 28950 | 837 |
| 472 | 20240119 | 104400 | 4563831550 | 28950 | 28950 | 29000 | 28950 | 140 |
| 473 | 20240119 | 104300 | 4559777950 | 28950 | 29000 | 29000 | 28900 | 645 |
| 474 | 20240119 | 104200 | 4541106650 | 28900 | 29000 | 29000 | 28900 | 790 |
| 475 | 20240119 | 104100 | 4518239950 | 28950 | 28950 | 29000 | 28900 | 3009 |
| 476 | 20240119 | 104000 | 4431128850 | 29000 | 28950 | 29000 | 28950 | 81 |
| 477 | 20240119 | 103900 | 4428780950 | 29000 | 29000 | 29000 | 28950 | 148 |
| 478 | 20240119 | 103800 | 4424493500 | 29000 | 28950 | 29000 | 28950 | 421 |
| 479 | 20240119 | 103700 | 4412305100 | 29000 | 29000 | 29050 | 28950 | 708 |
| 480 | 20240119 | 103600 | 4391773650 | 29000 | 28950 | 29000 | 28950 | 135 |
| 481 | 20240119 | 103500 | 4387862900 | 28950 | 28950 | 29000 | 28950 | 139 |
| 482 | 20240119 | 103400 | 4383837550 | 28950 | 29000 | 29050 | 28950 | 763 |
| 483 | 20240119 | 103300 | 4361729200 | 29000 | 29000 | 29050 | 28950 | 1381 |
| 484 | 20240119 | 103200 | 4321678450 | 29000 | 29000 | 29000 | 28950 | 173 |
| 485 | 20240119 | 103100 | 4316666900 | 29000 | 28950 | 29000 | 28950 | 380 |
| 486 | 20240119 | 103000 | 4305663000 | 28950 | 28950 | 29000 | 28950 | 962 |
| 487 | 20240119 | 102900 | 4277810550 | 28950 | 28950 | 29000 | 28950 | 375 |
| 488 | 20240119 | 102800 | 4266954000 | 28950 | 29000 | 29000 | 28950 | 442 |
| 489 | 20240119 | 102700 | 4254156850 | 28950 | 29050 | 29050 | 28950 | 2048 |
| 490 | 20240119 | 102600 | 4194747250 | 29000 | 29000 | 29050 | 29000 | 1210 |
| 491 | 20240119 | 102500 | 4159656650 | 29050 | 29050 | 29050 | 29000 | 65 |
| 492 | 20240119 | 102400 | 4157771000 | 29000 | 29000 | 29050 | 29000 | 308 |
| 493 | 20240119 | 102300 | 4148836000 | 29000 | 28950 | 29050 | 28900 | 2287 |
| 494 | 20240119 | 102200 | 4082533200 | 28950 | 28950 | 29000 | 28900 | 2467 |
| 495 | 20240119 | 102100 | 4011114600 | 29000 | 28950 | 29000 | 28950 | 215 |
| 496 | 20240119 | 102000 | 4004887000 | 28950 | 29000 | 29000 | 28950 | 158 |
| 497 | 20240119 | 101900 | 4000312650 | 28950 | 28950 | 29000 | 28950 | 441 |
| 498 | 20240119 | 101800 | 3987541550 | 28950 | 29000 | 29000 | 28950 | 236 |
| 499 | 20240119 | 101700 | 3980708800 | 29000 | 29000 | 29000 | 28950 | 1436 |
| 500 | 20240119 | 101600 | 3939095950 | 28950 | 29050 | 29050 | 28950 | 3346 |
| 501 | 20240119 | 101500 | 3842058850 | 29000 | 29000 | 29050 | 29000 | 618 |
| 502 | 20240119 | 101400 | 3824133600 | 29050 | 29050 | 29050 | 29000 | 530 |
| 503 | 20240119 | 101300 | 3808748400 | 29000 | 29000 | 29050 | 29000 | 377 |
| 504 | 20240119 | 101200 | 3797811850 | 29000 | 29050 | 29050 | 29000 | 256 |
| 505 | 20240119 | 101100 | 3790387100 | 29050 | 29000 | 29050 | 29000 | 382 |
| 506 | 20240119 | 101000 | 3779308900 | 29000 | 29000 | 29050 | 29000 | 202 |
| 507 | 20240119 | 100900 | 3773443100 | 29000 | 29050 | 29050 | 29000 | 104 |
| 508 | 20240119 | 100800 | 3770426550 | 29050 | 29000 | 29050 | 29000 | 1398 |
| 509 | 20240119 | 100700 | 3729837400 | 29000 | 29050 | 29050 | 29000 | 444 |
| 510 | 20240119 | 100600 | 3716951650 | 29000 | 29000 | 29050 | 29000 | 275 |
| 511 | 20240119 | 100500 | 3708970150 | 29000 | 29050 | 29050 | 29000 | 119 |
| 512 | 20240119 | 100400 | 3705516900 | 29000 | 29050 | 29050 | 29000 | 381 |
| 513 | 20240119 | 100300 | 3694466300 | 29050 | 29000 | 29050 | 29000 | 212 |
| 514 | 20240119 | 100200 | 3688315600 | 29000 | 29050 | 29050 | 29000 | 378 |
| 515 | 20240119 | 100100 | 3677341800 | 29050 | 29050 | 29050 | 29000 | 163 |
| 516 | 20240119 | 100000 | 3672608000 | 29050 | 29050 | 29050 | 29000 | 716 |
| 517 | 20240119 | 095900 | 3651821050 | 29050 | 29000 | 29050 | 29000 | 213 |
| 518 | 20240119 | 095800 | 3645639200 | 29050 | 29050 | 29050 | 29000 | 232 |
| 519 | 20240119 | 095700 | 3638909300 | 29050 | 29050 | 29050 | 29000 | 263 |
| 520 | 20240119 | 095600 | 3631272850 | 29000 | 29050 | 29050 | 29000 | 320 |
| 521 | 20240119 | 095500 | 3621989100 | 29050 | 29050 | 29050 | 29000 | 700 |
| 522 | 20240119 | 095400 | 3601654550 | 29000 | 28950 | 29000 | 28950 | 2568 |
| 523 | 20240119 | 095300 | 3527200700 | 28950 | 29000 | 29000 | 28950 | 141 |
| 524 | 20240119 | 095200 | 3523116850 | 29000 | 29000 | 29000 | 28950 | 1967 |
| 525 | 20240119 | 095100 | 3466150500 | 29000 | 28950 | 29000 | 28950 | 175 |
| 526 | 20240119 | 095000 | 3461081400 | 29000 | 28950 | 29000 | 28950 | 255 |
| 527 | 20240119 | 094900 | 3453695550 | 28950 | 28950 | 29000 | 28950 | 569 |
| 528 | 20240119 | 094800 | 3437209150 | 29000 | 28950 | 29000 | 28950 | 302 |
| 529 | 20240119 | 094700 | 3428457200 | 28950 | 28950 | 29000 | 28950 | 181 |
| 530 | 20240119 | 094600 | 3423212150 | 29000 | 28950 | 29000 | 28950 | 170 |
| 531 | 20240119 | 094500 | 3418283050 | 28950 | 29000 | 29000 | 28950 | 317 |
| 532 | 20240119 | 094400 | 3409104050 | 29000 | 28950 | 29000 | 28950 | 507 |
| 533 | 20240119 | 094300 | 3394423800 | 28950 | 28950 | 29000 | 28900 | 4750 |
| 534 | 20240119 | 094200 | 3256876800 | 28950 | 28950 | 28950 | 28900 | 153 |
| 535 | 20240119 | 094100 | 3252453200 | 28900 | 28950 | 28950 | 28900 | 308 |
| 536 | 20240119 | 094000 | 3243550450 | 28950 | 28950 | 29000 | 28900 | 1859 |
| 537 | 20240119 | 093900 | 3189737600 | 28950 | 29000 | 29050 | 28950 | 2005 |
| 538 | 20240119 | 093800 | 3131616450 | 28950 | 29000 | 29000 | 28950 | 359 |
| 539 | 20240119 | 093700 | 3121216600 | 29000 | 29000 | 29000 | 28950 | 1053 |
| 540 | 20240119 | 093600 | 3090694700 | 28950 | 29000 | 29050 | 28950 | 1599 |
| 541 | 20240119 | 093500 | 3044331550 | 28950 | 28950 | 28950 | 28900 | 1980 |
| 542 | 20240119 | 093400 | 2987037050 | 28950 | 28950 | 28950 | 28900 | 1314 |
| 543 | 20240119 | 093300 | 2948999350 | 28950 | 28950 | 29000 | 28950 | 1064 |
| 544 | 20240119 | 093200 | 2918195100 | 29000 | 29000 | 29000 | 28950 | 304 |
| 545 | 20240119 | 093100 | 2909388300 | 29000 | 28950 | 29000 | 28950 | 149 |
| 546 | 20240119 | 093000 | 2905071050 | 28950 | 29000 | 29000 | 28950 | 3248 |
| 547 | 20240119 | 092900 | 2810897750 | 29000 | 28950 | 29000 | 28900 | 1134 |
| 548 | 20240119 | 092800 | 2778074300 | 28950 | 28950 | 28950 | 28900 | 1548 |
| 549 | 20240119 | 092700 | 2733267150 | 28950 | 28900 | 28950 | 28900 | 273 |
| 550 | 20240119 | 092600 | 2725375800 | 28900 | 28950 | 28950 | 28900 | 556 |
| 551 | 20240119 | 092500 | 2709299200 | 28900 | 28900 | 28950 | 28900 | 412 |
| 552 | 20240119 | 092400 | 2697390750 | 28900 | 28900 | 28900 | 28850 | 1387 |
| 553 | 20240119 | 092300 | 2657314400 | 28900 | 28900 | 28900 | 28850 | 594 |
| 554 | 20240119 | 092200 | 2640157650 | 28900 | 28850 | 28900 | 28850 | 276 |
| 555 | 20240119 | 092100 | 2632193450 | 28850 | 28850 | 28900 | 28850 | 3469 |
| 556 | 20240119 | 092000 | 2532047600 | 28850 | 28850 | 28850 | 28800 | 1756 |
| 557 | 20240119 | 091900 | 2481421800 | 28850 | 28900 | 28900 | 28800 | 4393 |
| 558 | 20240119 | 091800 | 2354693550 | 28850 | 28850 | 28900 | 28850 | 768 |
| 559 | 20240119 | 091700 | 2332528500 | 28900 | 28850 | 28900 | 28850 | 692 |
| 560 | 20240119 | 091600 | 2312556350 | 28900 | 28800 | 28900 | 28800 | 2997 |
| 561 | 20240119 | 091500 | 2226070400 | 28800 | 28900 | 28900 | 28800 | 3971 |
| 562 | 20240119 | 091400 | 2111470000 | 28900 | 28850 | 28950 | 28850 | 680 |
| 563 | 20240119 | 091300 | 2091821000 | 28900 | 28900 | 28900 | 28900 | 605 |
| 564 | 20240119 | 091200 | 2074336500 | 28900 | 28900 | 28900 | 28850 | 1078 |
| 565 | 20240119 | 091100 | 2043188250 | 28900 | 28850 | 28900 | 28800 | 4499 |
| 566 | 20240119 | 091000 | 1913410550 | 28850 | 28850 | 28850 | 28800 | 844 |
| 567 | 20240119 | 090900 | 1889065300 | 28850 | 28900 | 28900 | 28800 | 5876 |
| 568 | 20240119 | 090800 | 1719507250 | 28900 | 28850 | 28900 | 28800 | 1577 |
| 569 | 20240119 | 090700 | 1674008100 | 28850 | 28850 | 28950 | 28800 | 3742 |
| 570 | 20240119 | 090600 | 1565996550 | 28950 | 28800 | 28950 | 28750 | 1808 |
| 571 | 20240119 | 090500 | 1513816800 | 28800 | 28800 | 28850 | 28750 | 1919 |
| 572 | 20240119 | 090400 | 1458551350 | 28800 | 28750 | 28800 | 28700 | 2626 |
| 573 | 20240119 | 090300 | 1383016800 | 28750 | 28700 | 28750 | 28650 | 7188 |
| 574 | 20240119 | 090200 | 1176595150 | 28700 | 28850 | 28850 | 28650 | 8013 |
| 575 | 20240119 | 090100 | 946006050 | 28750 | 29050 | 29100 | 28600 | 27883 |
| 576 | 20240119 | 090000 | 142152900 | 29100 | 29350 | 29400 | 29050 | 4862 |