31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 183300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 3 | 20240116 | 183200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240116 | 183100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240116 | 183000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240116 | 182900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240116 | 182800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240116 | 182700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240116 | 182600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240116 | 182500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240116 | 182400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240116 | 182300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240116 | 182200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240116 | 182100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240116 | 182000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240116 | 181900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240116 | 181800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240116 | 181700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240116 | 181600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240116 | 181500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240116 | 181400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240116 | 181300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240116 | 181200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240116 | 181100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240116 | 181000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240116 | 180900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240116 | 180800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240116 | 180700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240116 | 180600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240116 | 180500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240116 | 180400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240116 | 180300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 33 | 20240116 | 180200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240116 | 180100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240116 | 180000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240116 | 175900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240116 | 175800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240116 | 175700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240116 | 175600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240116 | 175500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240116 | 175400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240116 | 175300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240116 | 175200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240116 | 175100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240116 | 175000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240116 | 174900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240116 | 174800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240116 | 174700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240116 | 174600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240116 | 174500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240116 | 174400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240116 | 174300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240116 | 174200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240116 | 174100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240116 | 174000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240116 | 173900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240116 | 173800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240116 | 173700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240116 | 173600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240116 | 173500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240116 | 173400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240116 | 173300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 63 | 20240116 | 173200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240116 | 173100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240116 | 173000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240116 | 172900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240116 | 172800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240116 | 172700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240116 | 172600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240116 | 172500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240116 | 172400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240116 | 172300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240116 | 172200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240116 | 172100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240116 | 172000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240116 | 171900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240116 | 171800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240116 | 171700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240116 | 171600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240116 | 171500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240116 | 171400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240116 | 171300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240116 | 171200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240116 | 171100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240116 | 171000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240116 | 170900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240116 | 170800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240116 | 170700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240116 | 170600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240116 | 170500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240116 | 170400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240116 | 170300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 93 | 20240116 | 170200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240116 | 170100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240116 | 170000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240116 | 165900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240116 | 165800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240116 | 165700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240116 | 165600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240116 | 165500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240116 | 165400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240116 | 165300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240116 | 165200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240116 | 165100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240116 | 165000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240116 | 164900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240116 | 164800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240116 | 164700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240116 | 164600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240116 | 164500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240116 | 164400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240116 | 164300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240116 | 164200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240116 | 164100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240116 | 164000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240116 | 163900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240116 | 163800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240116 | 163700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240116 | 163600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240116 | 163500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240116 | 163400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240116 | 163300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 123 | 20240116 | 163200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240116 | 163100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240116 | 163000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240116 | 162900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240116 | 162800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240116 | 162700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240116 | 162600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240116 | 162500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240116 | 162400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240116 | 162300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240116 | 162200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240116 | 162100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240116 | 162000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240116 | 161900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240116 | 161800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240116 | 161700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240116 | 161600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240116 | 161500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240116 | 161400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240116 | 161300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240116 | 161200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240116 | 161100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240116 | 161000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240116 | 160900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240116 | 160800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240116 | 160700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240116 | 160600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240116 | 160500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240116 | 160400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240116 | 160300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 153 | 20240116 | 160200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240116 | 160100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240116 | 160000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240116 | 155900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240116 | 155800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240116 | 155700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240116 | 155600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240116 | 155500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240116 | 155400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240116 | 155300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240116 | 155200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240116 | 155100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240116 | 155000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240116 | 154900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240116 | 154800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240116 | 154700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240116 | 154600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240116 | 154500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240116 | 154400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240116 | 154300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240116 | 154200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240116 | 154100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240116 | 154000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240116 | 153900 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240116 | 153800 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240116 | 153700 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240116 | 153600 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240116 | 153500 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240116 | 153400 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240116 | 153300 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 183 | 20240116 | 153200 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240116 | 153100 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240116 | 153000 | 9915282300 | 27850 | 27850 | 27850 | 27850 | 15548 |
| 186 | 20240116 | 152900 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240116 | 152800 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240116 | 152700 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240116 | 152600 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240116 | 152500 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240116 | 152400 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240116 | 152300 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240116 | 152200 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240116 | 152100 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240116 | 152000 | 9482270500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240116 | 151900 | 9482270500 | 27900 | 27850 | 27900 | 27850 | 1772 |
| 197 | 20240116 | 151800 | 9432892250 | 27850 | 27900 | 27900 | 27850 | 2424 |
| 198 | 20240116 | 151700 | 9365304450 | 27900 | 27900 | 27900 | 27800 | 2932 |
| 199 | 20240116 | 151600 | 9283578450 | 27850 | 27850 | 27900 | 27800 | 1984 |
| 200 | 20240116 | 151500 | 9228310750 | 27850 | 27850 | 27850 | 27800 | 1380 |
| 201 | 20240116 | 151400 | 9189879350 | 27850 | 27800 | 27850 | 27750 | 924 |
| 202 | 20240116 | 151300 | 9164189200 | 27850 | 27950 | 27950 | 27750 | 2167 |
| 203 | 20240116 | 151200 | 9103847850 | 27950 | 27950 | 27950 | 27750 | 7324 |
| 204 | 20240116 | 151100 | 8899699250 | 27950 | 27900 | 27950 | 27900 | 2965 |
| 205 | 20240116 | 151000 | 8816958250 | 27900 | 27850 | 27950 | 27800 | 6147 |
| 206 | 20240116 | 150900 | 8645448800 | 27850 | 27850 | 27900 | 27750 | 3505 |
| 207 | 20240116 | 150800 | 8547792700 | 27850 | 27850 | 27900 | 27800 | 6578 |
| 208 | 20240116 | 150700 | 8364631350 | 27850 | 27800 | 27850 | 27750 | 6645 |
| 209 | 20240116 | 150600 | 8179943150 | 27800 | 27700 | 27850 | 27700 | 8601 |
| 210 | 20240116 | 150500 | 7941182800 | 27700 | 27700 | 27700 | 27650 | 1130 |
| 211 | 20240116 | 150400 | 7909882700 | 27650 | 27650 | 27700 | 27650 | 2862 |
| 212 | 20240116 | 150300 | 7830682200 | 27650 | 27600 | 27650 | 27600 | 1159 |
| 213 | 20240116 | 150200 | 7798651650 | 27600 | 27600 | 27650 | 27550 | 2544 |
| 214 | 20240116 | 150100 | 7728414000 | 27550 | 27600 | 27600 | 27500 | 3386 |
| 215 | 20240116 | 150000 | 7635057350 | 27600 | 27550 | 27600 | 27500 | 1219 |
| 216 | 20240116 | 145900 | 7601460500 | 27550 | 27600 | 27600 | 27450 | 1250 |
| 217 | 20240116 | 145800 | 7567074800 | 27500 | 27450 | 27550 | 27400 | 3179 |
| 218 | 20240116 | 145700 | 7479686050 | 27450 | 27400 | 27500 | 27400 | 1628 |
| 219 | 20240116 | 145600 | 7434992750 | 27400 | 27500 | 27500 | 27400 | 1545 |
| 220 | 20240116 | 145500 | 7392579150 | 27450 | 27500 | 27550 | 27450 | 2829 |
| 221 | 20240116 | 145400 | 7314705200 | 27500 | 27550 | 27550 | 27450 | 1158 |
| 222 | 20240116 | 145300 | 7282857200 | 27550 | 27500 | 27550 | 27450 | 1031 |
| 223 | 20240116 | 145200 | 7254495700 | 27500 | 27500 | 27500 | 27450 | 1339 |
| 224 | 20240116 | 145100 | 7217673250 | 27500 | 27500 | 27500 | 27450 | 786 |
| 225 | 20240116 | 145000 | 7196058450 | 27500 | 27500 | 27500 | 27450 | 860 |
| 226 | 20240116 | 144900 | 7172420300 | 27500 | 27450 | 27500 | 27400 | 316 |
| 227 | 20240116 | 144800 | 7163739000 | 27400 | 27500 | 27500 | 27400 | 1510 |
| 228 | 20240116 | 144700 | 7122263700 | 27550 | 27500 | 27550 | 27450 | 2087 |
| 229 | 20240116 | 144600 | 7064792650 | 27500 | 27500 | 27550 | 27450 | 1727 |
| 230 | 20240116 | 144500 | 7017294400 | 27500 | 27650 | 27650 | 27500 | 6703 |
| 231 | 20240116 | 144400 | 6832251700 | 27600 | 27600 | 27700 | 27600 | 3346 |
| 232 | 20240116 | 144300 | 6739792100 | 27600 | 27550 | 27650 | 27550 | 4927 |
| 233 | 20240116 | 144200 | 6603854900 | 27550 | 27500 | 27550 | 27450 | 1184 |
| 234 | 20240116 | 144100 | 6571296000 | 27550 | 27500 | 27550 | 27450 | 2238 |
| 235 | 20240116 | 144000 | 6509736450 | 27500 | 27450 | 27550 | 27450 | 1391 |
| 236 | 20240116 | 143900 | 6471496200 | 27450 | 27450 | 27650 | 27400 | 13036 |
| 237 | 20240116 | 143800 | 6112695950 | 27450 | 27350 | 27450 | 27350 | 8903 |
| 238 | 20240116 | 143700 | 5868926350 | 27350 | 27300 | 27350 | 27300 | 1675 |
| 239 | 20240116 | 143600 | 5823188800 | 27300 | 27250 | 27300 | 27250 | 1160 |
| 240 | 20240116 | 143500 | 5791537250 | 27250 | 27250 | 27250 | 27200 | 1016 |
| 241 | 20240116 | 143400 | 5763872800 | 27200 | 27250 | 27250 | 27200 | 646 |
| 242 | 20240116 | 143300 | 5746282250 | 27250 | 27250 | 27250 | 27250 | 612 |
| 243 | 20240116 | 143200 | 5729605250 | 27250 | 27250 | 27300 | 27200 | 428 |
| 244 | 20240116 | 143100 | 5717940750 | 27250 | 27250 | 27250 | 27200 | 363 |
| 245 | 20240116 | 143000 | 5708049050 | 27300 | 27350 | 27350 | 27200 | 2035 |
| 246 | 20240116 | 142900 | 5652589500 | 27300 | 27300 | 27350 | 27300 | 334 |
| 247 | 20240116 | 142800 | 5643457300 | 27350 | 27350 | 27350 | 27250 | 922 |
| 248 | 20240116 | 142700 | 5618252000 | 27350 | 27300 | 27350 | 27250 | 609 |
| 249 | 20240116 | 142600 | 5601624400 | 27300 | 27300 | 27350 | 27250 | 899 |
| 250 | 20240116 | 142500 | 5577079750 | 27350 | 27300 | 27350 | 27300 | 410 |
| 251 | 20240116 | 142400 | 5565868050 | 27300 | 27300 | 27350 | 27250 | 294 |
| 252 | 20240116 | 142300 | 5557837200 | 27300 | 27300 | 27300 | 27250 | 1529 |
| 253 | 20240116 | 142200 | 5516110550 | 27300 | 27350 | 27350 | 27300 | 1573 |
| 254 | 20240116 | 142100 | 5473144700 | 27300 | 27300 | 27350 | 27300 | 620 |
| 255 | 20240116 | 142000 | 5456213650 | 27300 | 27300 | 27300 | 27300 | 435 |
| 256 | 20240116 | 141900 | 5444338150 | 27300 | 27300 | 27300 | 27250 | 859 |
| 257 | 20240116 | 141800 | 5420887550 | 27350 | 27350 | 27350 | 27300 | 2541 |
| 258 | 20240116 | 141700 | 5351507600 | 27350 | 27300 | 27350 | 27250 | 877 |
| 259 | 20240116 | 141600 | 5327565300 | 27300 | 27300 | 27300 | 27250 | 736 |
| 260 | 20240116 | 141500 | 5307478450 | 27300 | 27250 | 27300 | 27250 | 240 |
| 261 | 20240116 | 141400 | 5300928500 | 27300 | 27300 | 27300 | 27250 | 1101 |
| 262 | 20240116 | 141300 | 5270871550 | 27300 | 27350 | 27350 | 27250 | 524 |
| 263 | 20240116 | 141200 | 5256564400 | 27300 | 27300 | 27350 | 27300 | 1011 |
| 264 | 20240116 | 141100 | 5228928000 | 27300 | 27300 | 27350 | 27250 | 2019 |
| 265 | 20240116 | 141000 | 5173782950 | 27300 | 27300 | 27300 | 27250 | 780 |
| 266 | 20240116 | 140900 | 5152496550 | 27300 | 27300 | 27300 | 27250 | 312 |
| 267 | 20240116 | 140800 | 5143981550 | 27300 | 27300 | 27300 | 27250 | 536 |
| 268 | 20240116 | 140700 | 5129348950 | 27300 | 27300 | 27300 | 27250 | 322 |
| 269 | 20240116 | 140600 | 5120559200 | 27300 | 27300 | 27300 | 27250 | 380 |
| 270 | 20240116 | 140500 | 5110185500 | 27300 | 27300 | 27350 | 27250 | 556 |
| 271 | 20240116 | 140400 | 5094998100 | 27300 | 27300 | 27350 | 27300 | 1108 |
| 272 | 20240116 | 140300 | 5064744300 | 27350 | 27300 | 27350 | 27250 | 863 |
| 273 | 20240116 | 140200 | 5041178950 | 27250 | 27300 | 27350 | 27250 | 712 |
| 274 | 20240116 | 140100 | 5021727250 | 27300 | 27350 | 27400 | 27250 | 540 |
| 275 | 20240116 | 140000 | 5006974950 | 27350 | 27300 | 27350 | 27300 | 546 |
| 276 | 20240116 | 135900 | 4992067100 | 27300 | 27350 | 27350 | 27250 | 546 |
| 277 | 20240116 | 135800 | 4977165850 | 27350 | 27400 | 27400 | 27300 | 816 |
| 278 | 20240116 | 135700 | 4954842550 | 27400 | 27400 | 27400 | 27350 | 359 |
| 279 | 20240116 | 135600 | 4945007600 | 27400 | 27400 | 27400 | 27350 | 481 |
| 280 | 20240116 | 135500 | 4931828250 | 27350 | 27400 | 27400 | 27350 | 407 |
| 281 | 20240116 | 135400 | 4920677550 | 27450 | 27400 | 27450 | 27300 | 4571 |
| 282 | 20240116 | 135300 | 4795570050 | 27400 | 27400 | 27450 | 27400 | 765 |
| 283 | 20240116 | 135200 | 4774608900 | 27400 | 27400 | 27450 | 27350 | 1892 |
| 284 | 20240116 | 135100 | 4722760650 | 27400 | 27400 | 27400 | 27350 | 436 |
| 285 | 20240116 | 135000 | 4710814300 | 27450 | 27400 | 27450 | 27400 | 884 |
| 286 | 20240116 | 134900 | 4686584800 | 27400 | 27400 | 27450 | 27350 | 3606 |
| 287 | 20240116 | 134800 | 4587782950 | 27350 | 27300 | 27400 | 27300 | 1864 |
| 288 | 20240116 | 134700 | 4536792850 | 27350 | 27350 | 27350 | 27300 | 2827 |
| 289 | 20240116 | 134600 | 4459475150 | 27300 | 27300 | 27350 | 27300 | 1025 |
| 290 | 20240116 | 134500 | 4431448350 | 27300 | 27300 | 27350 | 27250 | 1499 |
| 291 | 20240116 | 134400 | 4390525450 | 27300 | 27300 | 27350 | 27250 | 1066 |
| 292 | 20240116 | 134300 | 4361433150 | 27300 | 27350 | 27350 | 27250 | 2805 |
| 293 | 20240116 | 134200 | 4284847950 | 27350 | 27350 | 27350 | 27300 | 1576 |
| 294 | 20240116 | 134100 | 4241774550 | 27350 | 27300 | 27400 | 27300 | 4289 |
| 295 | 20240116 | 134000 | 4124470650 | 27300 | 27250 | 27350 | 27250 | 1439 |
| 296 | 20240116 | 133900 | 4085175550 | 27250 | 27250 | 27250 | 27200 | 922 |
| 297 | 20240116 | 133800 | 4060068200 | 27200 | 27200 | 27250 | 27200 | 874 |
| 298 | 20240116 | 133700 | 4036271200 | 27200 | 27300 | 27300 | 27200 | 2551 |
| 299 | 20240116 | 133600 | 3966794600 | 27300 | 27300 | 27350 | 27250 | 3022 |
| 300 | 20240116 | 133500 | 3884276050 | 27300 | 27050 | 27300 | 27050 | 5448 |
| 301 | 20240116 | 133400 | 3735997150 | 27150 | 27050 | 27150 | 27000 | 12625 |
| 302 | 20240116 | 133300 | 3394199100 | 27000 | 27000 | 27100 | 26950 | 5829 |
| 303 | 20240116 | 133200 | 3236719650 | 27000 | 26900 | 27000 | 26850 | 4501 |
| 304 | 20240116 | 133100 | 3115332550 | 26900 | 26900 | 26900 | 26850 | 1505 |
| 305 | 20240116 | 133000 | 3074850100 | 26900 | 26850 | 26900 | 26850 | 489 |
| 306 | 20240116 | 132900 | 3061707400 | 26850 | 26900 | 26900 | 26850 | 437 |
| 307 | 20240116 | 132800 | 3049956300 | 26900 | 26800 | 26900 | 26800 | 3880 |
| 308 | 20240116 | 132700 | 2945780300 | 26850 | 26750 | 26850 | 26750 | 1351 |
| 309 | 20240116 | 132600 | 2909575550 | 26750 | 26700 | 26750 | 26700 | 5206 |
| 310 | 20240116 | 132500 | 2770416400 | 26650 | 26700 | 26700 | 26650 | 568 |
| 311 | 20240116 | 132400 | 2755254050 | 26700 | 26650 | 26700 | 26650 | 246 |
| 312 | 20240116 | 132300 | 2748686250 | 26650 | 26650 | 26650 | 26600 | 594 |
| 313 | 20240116 | 132200 | 2732856300 | 26600 | 26600 | 26650 | 26600 | 257 |
| 314 | 20240116 | 132100 | 2726007850 | 26650 | 26650 | 26650 | 26600 | 368 |
| 315 | 20240116 | 132000 | 2716201200 | 26650 | 26650 | 26650 | 26650 | 189 |
| 316 | 20240116 | 131900 | 2711164350 | 26650 | 26600 | 26650 | 26550 | 254 |
| 317 | 20240116 | 131800 | 2704405650 | 26650 | 26600 | 26650 | 26550 | 363 |
| 318 | 20240116 | 131700 | 2694753850 | 26600 | 26600 | 26650 | 26600 | 446 |
| 319 | 20240116 | 131600 | 2682870550 | 26550 | 26600 | 26650 | 26550 | 242 |
| 320 | 20240116 | 131500 | 2676428350 | 26650 | 26650 | 26650 | 26600 | 945 |
| 321 | 20240116 | 131400 | 2651286550 | 26650 | 26650 | 26650 | 26600 | 1319 |
| 322 | 20240116 | 131300 | 2616175250 | 26600 | 26650 | 26650 | 26600 | 1260 |
| 323 | 20240116 | 131200 | 2582647750 | 26650 | 26550 | 26650 | 26550 | 2178 |
| 324 | 20240116 | 131100 | 2524710200 | 26600 | 26550 | 26600 | 26550 | 871 |
| 325 | 20240116 | 131000 | 2501572100 | 26500 | 26500 | 26550 | 26500 | 341 |
| 326 | 20240116 | 130900 | 2492519600 | 26500 | 26500 | 26550 | 26500 | 86 |
| 327 | 20240116 | 130800 | 2490236450 | 26550 | 26550 | 26550 | 26500 | 733 |
| 328 | 20240116 | 130700 | 2470800450 | 26550 | 26550 | 26550 | 26500 | 686 |
| 329 | 20240116 | 130600 | 2452608650 | 26500 | 26550 | 26550 | 26500 | 251 |
| 330 | 20240116 | 130500 | 2445944750 | 26550 | 26550 | 26550 | 26550 | 119 |
| 331 | 20240116 | 130400 | 2442785300 | 26550 | 26500 | 26550 | 26500 | 163 |
| 332 | 20240116 | 130300 | 2438462050 | 26550 | 26550 | 26550 | 26550 | 75 |
| 333 | 20240116 | 130200 | 2436470800 | 26550 | 26500 | 26550 | 26500 | 79 |
| 334 | 20240116 | 130100 | 2434373500 | 26500 | 26550 | 26550 | 26500 | 53 |
| 335 | 20240116 | 130000 | 2432966400 | 26550 | 26550 | 26550 | 26550 | 147 |
| 336 | 20240116 | 125900 | 2429063550 | 26500 | 26550 | 26550 | 26500 | 38 |
| 337 | 20240116 | 125800 | 2428054700 | 26500 | 26550 | 26550 | 26500 | 107 |
| 338 | 20240116 | 125700 | 2425213900 | 26550 | 26500 | 26550 | 26500 | 52 |
| 339 | 20240116 | 125600 | 2423835850 | 26550 | 26550 | 26550 | 26500 | 648 |
| 340 | 20240116 | 125500 | 2406631500 | 26550 | 26500 | 26550 | 26500 | 71 |
| 341 | 20240116 | 125400 | 2404748150 | 26550 | 26500 | 26550 | 26500 | 424 |
| 342 | 20240116 | 125300 | 2393491000 | 26500 | 26500 | 26550 | 26500 | 194 |
| 343 | 20240116 | 125200 | 2388347650 | 26500 | 26550 | 26550 | 26500 | 128 |
| 344 | 20240116 | 125100 | 2384953750 | 26500 | 26450 | 26500 | 26450 | 236 |
| 345 | 20240116 | 125000 | 2378699900 | 26500 | 26500 | 26500 | 26500 | 70 |
| 346 | 20240116 | 124900 | 2376844900 | 26500 | 26500 | 26500 | 26500 | 82 |
| 347 | 20240116 | 124800 | 2374671900 | 26450 | 26500 | 26500 | 26450 | 55 |
| 348 | 20240116 | 124700 | 2373214550 | 26500 | 26500 | 26500 | 26500 | 120 |
| 349 | 20240116 | 124600 | 2370034550 | 26500 | 26500 | 26500 | 26450 | 40 |
| 350 | 20240116 | 124500 | 2368974650 | 26500 | 26500 | 26500 | 26450 | 1636 |
| 351 | 20240116 | 124400 | 2325620750 | 26500 | 26500 | 26500 | 26450 | 169 |
| 352 | 20240116 | 124300 | 2321146400 | 26500 | 26500 | 26500 | 26500 | 77 |
| 353 | 20240116 | 124200 | 2319105900 | 26500 | 26500 | 26500 | 26450 | 50 |
| 354 | 20240116 | 124100 | 2317781150 | 26500 | 26500 | 26500 | 26450 | 127 |
| 355 | 20240116 | 124000 | 2314415800 | 26500 | 26500 | 26500 | 26450 | 9 |
| 356 | 20240116 | 123900 | 2314177600 | 26450 | 26450 | 26450 | 26450 | 22 |
| 357 | 20240116 | 123800 | 2313595700 | 26450 | 26500 | 26500 | 26450 | 39 |
| 358 | 20240116 | 123700 | 2312562250 | 26450 | 26450 | 26500 | 26450 | 88 |
| 359 | 20240116 | 123600 | 2310230850 | 26500 | 26500 | 26500 | 26450 | 61 |
| 360 | 20240116 | 123500 | 2308614400 | 26450 | 26500 | 26500 | 26450 | 39 |
| 361 | 20240116 | 123400 | 2307580950 | 26450 | 26500 | 26500 | 26450 | 88 |
| 362 | 20240116 | 123300 | 2305249300 | 26500 | 26500 | 26500 | 26450 | 56 |
| 363 | 20240116 | 123200 | 2303765350 | 26500 | 26500 | 26500 | 26500 | 5 |
| 364 | 20240116 | 123100 | 2303632850 | 26450 | 26500 | 26500 | 26450 | 11 |
| 365 | 20240116 | 123000 | 2303341550 | 26500 | 26550 | 26550 | 26400 | 2177 |
| 366 | 20240116 | 122900 | 2245842100 | 26550 | 26500 | 26550 | 26500 | 45 |
| 367 | 20240116 | 122800 | 2244647500 | 26500 | 26500 | 26500 | 26500 | 24 |
| 368 | 20240116 | 122700 | 2244011500 | 26500 | 26550 | 26550 | 26500 | 342 |
| 369 | 20240116 | 122600 | 2234935300 | 26500 | 26500 | 26500 | 26450 | 1119 |
| 370 | 20240116 | 122500 | 2205281850 | 26500 | 26450 | 26500 | 26450 | 2137 |
| 371 | 20240116 | 122400 | 2148758050 | 26450 | 26450 | 26500 | 26400 | 826 |
| 372 | 20240116 | 122300 | 2126910200 | 26450 | 26450 | 26450 | 26400 | 184 |
| 373 | 20240116 | 122200 | 2122043450 | 26450 | 26450 | 26450 | 26400 | 864 |
| 374 | 20240116 | 122100 | 2099220700 | 26450 | 26450 | 26450 | 26400 | 438 |
| 375 | 20240116 | 122000 | 2087635650 | 26450 | 26400 | 26450 | 26400 | 144 |
| 376 | 20240116 | 121900 | 2083826950 | 26450 | 26450 | 26450 | 26450 | 253 |
| 377 | 20240116 | 121800 | 2077135100 | 26400 | 26450 | 26450 | 26400 | 144 |
| 378 | 20240116 | 121700 | 2073326350 | 26400 | 26450 | 26450 | 26400 | 3 |
| 379 | 20240116 | 121600 | 2073247050 | 26400 | 26450 | 26450 | 26400 | 40 |
| 380 | 20240116 | 121500 | 2072189200 | 26450 | 26450 | 26450 | 26400 | 50 |
| 381 | 20240116 | 121400 | 2070866750 | 26450 | 26450 | 26450 | 26450 | 60 |
| 382 | 20240116 | 121300 | 2069279750 | 26400 | 26450 | 26500 | 26400 | 1473 |
| 383 | 20240116 | 121200 | 2030318900 | 26450 | 26500 | 26500 | 26450 | 640 |
| 384 | 20240116 | 121100 | 2013388400 | 26500 | 26450 | 26500 | 26450 | 86 |
| 385 | 20240116 | 121000 | 2011110500 | 26500 | 26500 | 26500 | 26450 | 51 |
| 386 | 20240116 | 120900 | 2009759050 | 26500 | 26450 | 26500 | 26450 | 76 |
| 387 | 20240116 | 120800 | 2007745100 | 26450 | 26500 | 26500 | 26450 | 110 |
| 388 | 20240116 | 120700 | 2004830150 | 26500 | 26500 | 26500 | 26500 | 12 |
| 389 | 20240116 | 120600 | 2004512150 | 26450 | 26450 | 26500 | 26450 | 6 |
| 390 | 20240116 | 120500 | 2004353350 | 26450 | 26450 | 26450 | 26450 | 133 |
| 391 | 20240116 | 120400 | 2000835500 | 26450 | 26450 | 26500 | 26450 | 102 |
| 392 | 20240116 | 120300 | 1998135700 | 26450 | 26450 | 26500 | 26450 | 4 |
| 393 | 20240116 | 120200 | 1998029850 | 26400 | 26400 | 26450 | 26400 | 109 |
| 394 | 20240116 | 120100 | 1995147250 | 26450 | 26400 | 26450 | 26400 | 39 |
| 395 | 20240116 | 120000 | 1994115750 | 26450 | 26450 | 26450 | 26400 | 89 |
| 396 | 20240116 | 115900 | 1991761800 | 26450 | 26450 | 26450 | 26400 | 422 |
| 397 | 20240116 | 115800 | 1980607200 | 26400 | 26450 | 26450 | 26400 | 107 |
| 398 | 20240116 | 115700 | 1977780050 | 26400 | 26400 | 26450 | 26400 | 83 |
| 399 | 20240116 | 115600 | 1975586850 | 26400 | 26400 | 26450 | 26400 | 130 |
| 400 | 20240116 | 115500 | 1972152850 | 26450 | 26400 | 26450 | 26400 | 97 |
| 401 | 20240116 | 115400 | 1969589400 | 26400 | 26450 | 26450 | 26400 | 226 |
| 402 | 20240116 | 115300 | 1963620600 | 26400 | 26400 | 26450 | 26400 | 121 |
| 403 | 20240116 | 115200 | 1960423850 | 26400 | 26450 | 26450 | 26400 | 595 |
| 404 | 20240116 | 115100 | 1944713950 | 26400 | 26400 | 26450 | 26400 | 108 |
| 405 | 20240116 | 115000 | 1941860850 | 26400 | 26400 | 26450 | 26400 | 83 |
| 406 | 20240116 | 114900 | 1939669550 | 26400 | 26400 | 26450 | 26400 | 115 |
| 407 | 20240116 | 114800 | 1936631650 | 26400 | 26400 | 26450 | 26400 | 128 |
| 408 | 20240116 | 114700 | 1933248700 | 26400 | 26450 | 26450 | 26400 | 60 |
| 409 | 20240116 | 114600 | 1931662750 | 26450 | 26400 | 26450 | 26400 | 104 |
| 410 | 20240116 | 114500 | 1928913950 | 26450 | 26400 | 26450 | 26400 | 66 |
| 411 | 20240116 | 114400 | 1927171500 | 26400 | 26400 | 26450 | 26400 | 102 |
| 412 | 20240116 | 114300 | 1924476200 | 26400 | 26450 | 26450 | 26400 | 158 |
| 413 | 20240116 | 114200 | 1920303900 | 26500 | 26450 | 26500 | 26450 | 105 |
| 414 | 20240116 | 114100 | 1917524600 | 26450 | 26450 | 26500 | 26450 | 90 |
| 415 | 20240116 | 114000 | 1915144000 | 26450 | 26450 | 26500 | 26450 | 134 |
| 416 | 20240116 | 113900 | 1911599650 | 26450 | 26450 | 26450 | 26450 | 78 |
| 417 | 20240116 | 113800 | 1909536550 | 26450 | 26450 | 26500 | 26450 | 84 |
| 418 | 20240116 | 113700 | 1907312800 | 26450 | 26450 | 26500 | 26450 | 113 |
| 419 | 20240116 | 113600 | 1904322000 | 26500 | 26450 | 26500 | 26450 | 95 |
| 420 | 20240116 | 113500 | 1901807250 | 26450 | 26450 | 26500 | 26450 | 188 |
| 421 | 20240116 | 113400 | 1896830250 | 26450 | 26450 | 26500 | 26450 | 80 |
| 422 | 20240116 | 113300 | 1894712350 | 26450 | 26450 | 26500 | 26450 | 101 |
| 423 | 20240116 | 113200 | 1892037150 | 26500 | 26500 | 26500 | 26450 | 117 |
| 424 | 20240116 | 113100 | 1888937750 | 26450 | 26500 | 26500 | 26450 | 61 |
| 425 | 20240116 | 113000 | 1887322400 | 26450 | 26450 | 26500 | 26450 | 72 |
| 426 | 20240116 | 112900 | 1885415550 | 26450 | 26450 | 26500 | 26450 | 133 |
| 427 | 20240116 | 112800 | 1881894700 | 26450 | 26450 | 26500 | 26450 | 74 |
| 428 | 20240116 | 112700 | 1879937350 | 26450 | 26450 | 26450 | 26450 | 78 |
| 429 | 20240116 | 112600 | 1877874250 | 26450 | 26500 | 26500 | 26450 | 746 |
| 430 | 20240116 | 112500 | 1858110700 | 26500 | 26500 | 26500 | 26500 | 33 |
| 431 | 20240116 | 112400 | 1857236200 | 26500 | 26550 | 26550 | 26500 | 2502 |
| 432 | 20240116 | 112300 | 1790929850 | 26500 | 26550 | 26550 | 26500 | 96 |
| 433 | 20240116 | 112200 | 1788381850 | 26550 | 26550 | 26550 | 26500 | 83 |
| 434 | 20240116 | 112100 | 1786178600 | 26550 | 26550 | 26550 | 26500 | 101 |
| 435 | 20240116 | 112000 | 1783497850 | 26500 | 26500 | 26550 | 26500 | 181 |
| 436 | 20240116 | 111900 | 1778694450 | 26550 | 26500 | 26550 | 26500 | 44 |
| 437 | 20240116 | 111800 | 1777526500 | 26550 | 26500 | 26550 | 26500 | 119 |
| 438 | 20240116 | 111700 | 1774369850 | 26550 | 26500 | 26550 | 26500 | 17 |
| 439 | 20240116 | 111600 | 1773919000 | 26500 | 26550 | 26550 | 26500 | 62 |
| 440 | 20240116 | 111500 | 1772273750 | 26500 | 26500 | 26500 | 26500 | 22 |
| 441 | 20240116 | 111400 | 1771690750 | 26550 | 26500 | 26550 | 26500 | 113 |
| 442 | 20240116 | 111300 | 1768691450 | 26500 | 26550 | 26550 | 26500 | 88 |
| 443 | 20240116 | 111200 | 1766355950 | 26550 | 26500 | 26550 | 26500 | 170 |
| 444 | 20240116 | 111100 | 1761843200 | 26500 | 26500 | 26550 | 26500 | 122 |
| 445 | 20240116 | 111000 | 1758606350 | 26500 | 26550 | 26600 | 26500 | 484 |
| 446 | 20240116 | 110900 | 1745733450 | 26600 | 26550 | 26600 | 26500 | 2545 |
| 447 | 20240116 | 110800 | 1678089450 | 26500 | 26500 | 26500 | 26500 | 57 |
| 448 | 20240116 | 110700 | 1676578950 | 26550 | 26500 | 26550 | 26500 | 56 |
| 449 | 20240116 | 110600 | 1675093000 | 26500 | 26500 | 26550 | 26500 | 50 |
| 450 | 20240116 | 110500 | 1673767950 | 26500 | 26500 | 26500 | 26450 | 390 |
| 451 | 20240116 | 110400 | 1663433000 | 26450 | 26500 | 26500 | 26450 | 98 |
| 452 | 20240116 | 110300 | 1660837200 | 26500 | 26500 | 26500 | 26450 | 7 |
| 453 | 20240116 | 110200 | 1660651950 | 26450 | 26500 | 26500 | 26450 | 149 |
| 454 | 20240116 | 110100 | 1656704000 | 26450 | 26500 | 26500 | 26450 | 116 |
| 455 | 20240116 | 110000 | 1653635750 | 26500 | 26450 | 26500 | 26400 | 385 |
| 456 | 20240116 | 105900 | 1643442800 | 26400 | 26400 | 26450 | 26400 | 104 |
| 457 | 20240116 | 105800 | 1640693100 | 26450 | 26400 | 26450 | 26400 | 154 |
| 458 | 20240116 | 105700 | 1636620650 | 26450 | 26450 | 26450 | 26400 | 51 |
| 459 | 20240116 | 105600 | 1635271950 | 26450 | 26450 | 26450 | 26400 | 90 |
| 460 | 20240116 | 105500 | 1632892250 | 26450 | 26400 | 26450 | 26400 | 594 |
| 461 | 20240116 | 105400 | 1617181800 | 26400 | 26400 | 26450 | 26400 | 131 |
| 462 | 20240116 | 105300 | 1613721550 | 26400 | 26400 | 26450 | 26400 | 216 |
| 463 | 20240116 | 105200 | 1608013450 | 26450 | 26400 | 26450 | 26400 | 84 |
| 464 | 20240116 | 105100 | 1605795750 | 26450 | 26450 | 26450 | 26400 | 159 |
| 465 | 20240116 | 105000 | 1601596400 | 26400 | 26400 | 26400 | 26400 | 20 |
| 466 | 20240116 | 104900 | 1601068400 | 26400 | 26400 | 26450 | 26400 | 56 |
| 467 | 20240116 | 104800 | 1599587800 | 26400 | 26400 | 26450 | 26400 | 115 |
| 468 | 20240116 | 104700 | 1596546800 | 26450 | 26450 | 26450 | 26400 | 263 |
| 469 | 20240116 | 104600 | 1589590750 | 26450 | 26450 | 26450 | 26400 | 52 |
| 470 | 20240116 | 104500 | 1588215600 | 26400 | 26400 | 26450 | 26350 | 143 |
| 471 | 20240116 | 104400 | 1584440600 | 26350 | 26400 | 26400 | 26350 | 81 |
| 472 | 20240116 | 104300 | 1582303300 | 26400 | 26350 | 26400 | 26350 | 577 |
| 473 | 20240116 | 104200 | 1567074100 | 26350 | 26350 | 26400 | 26350 | 80 |
| 474 | 20240116 | 104100 | 1564966050 | 26400 | 26400 | 26400 | 26350 | 93 |
| 475 | 20240116 | 104000 | 1562514950 | 26350 | 26400 | 26400 | 26350 | 1209 |
| 476 | 20240116 | 103900 | 1530599400 | 26400 | 26400 | 26450 | 26400 | 27 |
| 477 | 20240116 | 103800 | 1529886250 | 26450 | 26450 | 26450 | 26400 | 109 |
| 478 | 20240116 | 103700 | 1527003550 | 26450 | 26450 | 26450 | 26400 | 85 |
| 479 | 20240116 | 103600 | 1524756050 | 26450 | 26400 | 26450 | 26400 | 129 |
| 480 | 20240116 | 103500 | 1521344850 | 26350 | 26400 | 26400 | 26350 | 45 |
| 481 | 20240116 | 103400 | 1520157150 | 26350 | 26350 | 26400 | 26350 | 87 |
| 482 | 20240116 | 103300 | 1517860900 | 26400 | 26350 | 26400 | 26350 | 636 |
| 483 | 20240116 | 103200 | 1501077100 | 26350 | 26400 | 26400 | 26350 | 260 |
| 484 | 20240116 | 103100 | 1494215850 | 26350 | 26350 | 26400 | 26350 | 89 |
| 485 | 20240116 | 103000 | 1491869550 | 26400 | 26400 | 26400 | 26350 | 523 |
| 486 | 20240116 | 102900 | 1478086100 | 26400 | 26350 | 26400 | 26300 | 4563 |
| 487 | 20240116 | 102800 | 1358056000 | 26350 | 26350 | 26400 | 26350 | 960 |
| 488 | 20240116 | 102700 | 1332759700 | 26350 | 26350 | 26400 | 26350 | 1137 |
| 489 | 20240116 | 102600 | 1302799550 | 26400 | 26400 | 26400 | 26350 | 409 |
| 490 | 20240116 | 102500 | 1292005550 | 26400 | 26400 | 26450 | 26400 | 587 |
| 491 | 20240116 | 102400 | 1276507300 | 26400 | 26450 | 26450 | 26400 | 151 |
| 492 | 20240116 | 102300 | 1272519000 | 26400 | 26400 | 26450 | 26400 | 183 |
| 493 | 20240116 | 102200 | 1267685850 | 26400 | 26400 | 26450 | 26400 | 92 |
| 494 | 20240116 | 102100 | 1265257000 | 26400 | 26450 | 26450 | 26400 | 92 |
| 495 | 20240116 | 102000 | 1262827300 | 26450 | 26500 | 26500 | 26400 | 323 |
| 496 | 20240116 | 101900 | 1254288550 | 26450 | 26500 | 26500 | 26450 | 54 |
| 497 | 20240116 | 101800 | 1252858350 | 26450 | 26400 | 26450 | 26400 | 158 |
| 498 | 20240116 | 101700 | 1248682100 | 26450 | 26400 | 26450 | 26400 | 546 |
| 499 | 20240116 | 101600 | 1234261350 | 26400 | 26400 | 26450 | 26400 | 137 |
| 500 | 20240116 | 101500 | 1230642450 | 26450 | 26450 | 26450 | 26400 | 46 |
| 501 | 20240116 | 101400 | 1229426000 | 26450 | 26400 | 26450 | 26400 | 421 |
| 502 | 20240116 | 101300 | 1218300200 | 26450 | 26400 | 26450 | 26400 | 96 |
| 503 | 20240116 | 101200 | 1215765300 | 26400 | 26400 | 26450 | 26400 | 104 |
| 504 | 20240116 | 101100 | 1213015850 | 26400 | 26450 | 26450 | 26400 | 96 |
| 505 | 20240116 | 101000 | 1210479500 | 26450 | 26400 | 26450 | 26400 | 421 |
| 506 | 20240116 | 100900 | 1199361350 | 26450 | 26450 | 26450 | 26450 | 108 |
| 507 | 20240116 | 100800 | 1196504750 | 26400 | 26400 | 26400 | 26350 | 490 |
| 508 | 20240116 | 100700 | 1183569850 | 26400 | 26400 | 26400 | 26350 | 112 |
| 509 | 20240116 | 100600 | 1180615200 | 26400 | 26400 | 26400 | 26400 | 104 |
| 510 | 20240116 | 100500 | 1177869600 | 26400 | 26400 | 26450 | 26400 | 203 |
| 511 | 20240116 | 100400 | 1172510300 | 26450 | 26400 | 26450 | 26400 | 11 |
| 512 | 20240116 | 100300 | 1172219850 | 26400 | 26400 | 26400 | 26400 | 86 |
| 513 | 20240116 | 100200 | 1169949450 | 26400 | 26400 | 26450 | 26400 | 260 |
| 514 | 20240116 | 100100 | 1163078650 | 26400 | 26450 | 26450 | 26350 | 143 |
| 515 | 20240116 | 100000 | 1159304350 | 26450 | 26350 | 26450 | 26350 | 526 |
| 516 | 20240116 | 095900 | 1145413700 | 26400 | 26400 | 26400 | 26350 | 5125 |
| 517 | 20240116 | 095800 | 1010356050 | 26400 | 26400 | 26400 | 26350 | 233 |
| 518 | 20240116 | 095700 | 1004206950 | 26400 | 26400 | 26400 | 26350 | 303 |
| 519 | 20240116 | 095600 | 996210300 | 26400 | 26350 | 26400 | 26350 | 60 |
| 520 | 20240116 | 095500 | 994626750 | 26350 | 26350 | 26350 | 26350 | 240 |
| 521 | 20240116 | 095400 | 988302750 | 26350 | 26350 | 26350 | 26300 | 297 |
| 522 | 20240116 | 095300 | 980489150 | 26350 | 26400 | 26400 | 26300 | 1515 |
| 523 | 20240116 | 095200 | 940567550 | 26400 | 26400 | 26400 | 26350 | 218 |
| 524 | 20240116 | 095100 | 934819850 | 26350 | 26400 | 26400 | 26350 | 131 |
| 525 | 20240116 | 095000 | 931361950 | 26350 | 26500 | 26500 | 26350 | 1063 |
| 526 | 20240116 | 094900 | 903293850 | 26450 | 26450 | 26450 | 26450 | 106 |
| 527 | 20240116 | 094800 | 900490150 | 26450 | 26450 | 26450 | 26400 | 967 |
| 528 | 20240116 | 094700 | 874928000 | 26450 | 26450 | 26450 | 26400 | 165 |
| 529 | 20240116 | 094600 | 870563900 | 26450 | 26450 | 26450 | 26450 | 340 |
| 530 | 20240116 | 094500 | 861570900 | 26500 | 26450 | 26500 | 26450 | 581 |
| 531 | 20240116 | 094400 | 846176400 | 26450 | 26450 | 26450 | 26400 | 275 |
| 532 | 20240116 | 094300 | 838902900 | 26450 | 26450 | 26450 | 26400 | 250 |
| 533 | 20240116 | 094200 | 832290450 | 26450 | 26450 | 26450 | 26400 | 679 |
| 534 | 20240116 | 094100 | 814334250 | 26450 | 26450 | 26450 | 26400 | 449 |
| 535 | 20240116 | 094000 | 802475000 | 26400 | 26450 | 26450 | 26400 | 465 |
| 536 | 20240116 | 093900 | 790191100 | 26450 | 26500 | 26500 | 26400 | 1009 |
| 537 | 20240116 | 093800 | 763505000 | 26450 | 26500 | 26500 | 26450 | 13 |
| 538 | 20240116 | 093700 | 763160550 | 26550 | 26500 | 26550 | 26500 | 303 |
| 539 | 20240116 | 093600 | 755125950 | 26500 | 26550 | 26550 | 26450 | 43 |
| 540 | 20240116 | 093500 | 753984450 | 26550 | 26450 | 26550 | 26400 | 846 |
| 541 | 20240116 | 093400 | 731577500 | 26450 | 26500 | 26500 | 26450 | 926 |
| 542 | 20240116 | 093300 | 707071700 | 26550 | 26550 | 26550 | 26500 | 141 |
| 543 | 20240116 | 093200 | 703330700 | 26550 | 26550 | 26550 | 26550 | 59 |
| 544 | 20240116 | 093100 | 701764250 | 26550 | 26500 | 26550 | 26500 | 803 |
| 545 | 20240116 | 093000 | 680481450 | 26500 | 26500 | 26500 | 26450 | 140 |
| 546 | 20240116 | 092900 | 676776850 | 26450 | 26450 | 26450 | 26400 | 1374 |
| 547 | 20240116 | 092800 | 640478400 | 26450 | 26500 | 26500 | 26450 | 1544 |
| 548 | 20240116 | 092700 | 599624550 | 26450 | 26550 | 26550 | 26400 | 2858 |
| 549 | 20240116 | 092600 | 524122600 | 26500 | 26500 | 26550 | 26450 | 1861 |
| 550 | 20240116 | 092500 | 474888250 | 26550 | 26550 | 26550 | 26550 | 416 |
| 551 | 20240116 | 092400 | 463843450 | 26600 | 26500 | 26600 | 26500 | 942 |
| 552 | 20240116 | 092300 | 438871250 | 26500 | 26600 | 26600 | 26500 | 4313 |
| 553 | 20240116 | 092200 | 324468800 | 26600 | 26600 | 26650 | 26600 | 1084 |
| 554 | 20240116 | 092100 | 295634350 | 26650 | 26700 | 26700 | 26600 | 3324 |
| 555 | 20240116 | 092000 | 207133450 | 26700 | 26700 | 26700 | 26650 | 152 |
| 556 | 20240116 | 091900 | 203075100 | 26700 | 26700 | 26700 | 26700 | 105 |
| 557 | 20240116 | 091800 | 200271600 | 26650 | 26700 | 26700 | 26650 | 31 |
| 558 | 20240116 | 091700 | 199444200 | 26700 | 26750 | 26750 | 26700 | 458 |
| 559 | 20240116 | 091600 | 187215000 | 26750 | 26750 | 26750 | 26750 | 37 |
| 560 | 20240116 | 091500 | 186225250 | 26750 | 26750 | 26750 | 26750 | 161 |
| 561 | 20240116 | 091400 | 181918500 | 26700 | 26750 | 26750 | 26700 | 112 |
| 562 | 20240116 | 091300 | 178922600 | 26700 | 26700 | 26700 | 26650 | 1109 |
| 563 | 20240116 | 091200 | 149315000 | 26700 | 26650 | 26700 | 26650 | 507 |
| 564 | 20240116 | 091100 | 135798350 | 26650 | 26650 | 26650 | 26600 | 129 |
| 565 | 20240116 | 091000 | 132360800 | 26650 | 26700 | 26700 | 26650 | 391 |
| 566 | 20240116 | 090900 | 121938800 | 26700 | 26700 | 26700 | 26700 | 134 |
| 567 | 20240116 | 090800 | 118361000 | 26700 | 26700 | 26700 | 26650 | 42 |
| 568 | 20240116 | 090700 | 117239900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 569 | 20240116 | 090600 | 117239900 | 26650 | 26650 | 26650 | 26600 | 48 |
| 570 | 20240116 | 090500 | 115960750 | 26650 | 26650 | 26700 | 26650 | 164 |
| 571 | 20240116 | 090400 | 111589200 | 26700 | 26650 | 26700 | 26650 | 484 |
| 572 | 20240116 | 090300 | 98690400 | 26650 | 26600 | 26650 | 26600 | 664 |
| 573 | 20240116 | 090200 | 81024800 | 26600 | 26650 | 26650 | 26550 | 225 |
| 574 | 20240116 | 090100 | 75044600 | 26550 | 26500 | 26550 | 26500 | 459 |
| 575 | 20240116 | 090000 | 62860300 | 26550 | 26600 | 26650 | 26550 | 2365 |