30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 3 | 20240119 | 183200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240119 | 183100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240119 | 183000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240119 | 182900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240119 | 182800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240119 | 182700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240119 | 182600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240119 | 182500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240119 | 182400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240119 | 182300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240119 | 182200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240119 | 182100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240119 | 182000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240119 | 181900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240119 | 181800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240119 | 181700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240119 | 181600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240119 | 181500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240119 | 181400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240119 | 181300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240119 | 181200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240119 | 181100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240119 | 181000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240119 | 180900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240119 | 180800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240119 | 180700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240119 | 180600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240119 | 180500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240119 | 180400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240119 | 180300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 33 | 20240119 | 180200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240119 | 180100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240119 | 180000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240119 | 175900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240119 | 175800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240119 | 175700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240119 | 175600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240119 | 175500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240119 | 175400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240119 | 175300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240119 | 175200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240119 | 175100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240119 | 175000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240119 | 174900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240119 | 174800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240119 | 174700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240119 | 174600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240119 | 174500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240119 | 174400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240119 | 174300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240119 | 174200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240119 | 174100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240119 | 174000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240119 | 173900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240119 | 173800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240119 | 173700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240119 | 173600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240119 | 173500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240119 | 173400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240119 | 173300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 63 | 20240119 | 173200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240119 | 173100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240119 | 173000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240119 | 172900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240119 | 172800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240119 | 172700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240119 | 172600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240119 | 172500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240119 | 172400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240119 | 172300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240119 | 172200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240119 | 172100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240119 | 172000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240119 | 171900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240119 | 171800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240119 | 171700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240119 | 171600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240119 | 171500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240119 | 171400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240119 | 171300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240119 | 171200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240119 | 171100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240119 | 171000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240119 | 170900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240119 | 170800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240119 | 170700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240119 | 170600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240119 | 170500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240119 | 170400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240119 | 170300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 93 | 20240119 | 170200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240119 | 170100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240119 | 170000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240119 | 165900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240119 | 165800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240119 | 165700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240119 | 165600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240119 | 165500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240119 | 165400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240119 | 165300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240119 | 165200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240119 | 165100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240119 | 165000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240119 | 164900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240119 | 164800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240119 | 164700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240119 | 164600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240119 | 164500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240119 | 164400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240119 | 164300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240119 | 164200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240119 | 164100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240119 | 164000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240119 | 163900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240119 | 163800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240119 | 163700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240119 | 163600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240119 | 163500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240119 | 163400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240119 | 163300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 123 | 20240119 | 163200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240119 | 163100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240119 | 163000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240119 | 162900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240119 | 162800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240119 | 162700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240119 | 162600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240119 | 162500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240119 | 162400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240119 | 162300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240119 | 162200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240119 | 162100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240119 | 162000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240119 | 161900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240119 | 161800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240119 | 161700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240119 | 161600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240119 | 161500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240119 | 161400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240119 | 161300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240119 | 161200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240119 | 161100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240119 | 161000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240119 | 160900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240119 | 160800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240119 | 160700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240119 | 160600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240119 | 160500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240119 | 160400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240119 | 160300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 153 | 20240119 | 160200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240119 | 160100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240119 | 160000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240119 | 155900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240119 | 155800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240119 | 155700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240119 | 155600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240119 | 155500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240119 | 155400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240119 | 155300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240119 | 155200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240119 | 155100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240119 | 155000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240119 | 154900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240119 | 154800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240119 | 154700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240119 | 154600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240119 | 154500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240119 | 154400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240119 | 154300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240119 | 154200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240119 | 154100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240119 | 154000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240119 | 153900 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240119 | 153800 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240119 | 153700 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240119 | 153600 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240119 | 153500 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240119 | 153400 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240119 | 153300 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 183 | 20240119 | 153200 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240119 | 153100 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240119 | 153000 | 5028260400 | 26800 | 26800 | 26800 | 26800 | 9027 |
| 186 | 20240119 | 152900 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 187 | 20240119 | 152800 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 188 | 20240119 | 152700 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 189 | 20240119 | 152600 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 190 | 20240119 | 152500 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 191 | 20240119 | 152400 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 192 | 20240119 | 152300 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 193 | 20240119 | 152200 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 194 | 20240119 | 152100 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 195 | 20240119 | 152000 | 4786336800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 196 | 20240119 | 151900 | 4786336800 | 26850 | 26900 | 26900 | 26850 | 3322 |
| 197 | 20240119 | 151800 | 4697130800 | 26900 | 26900 | 26900 | 26850 | 524 |
| 198 | 20240119 | 151700 | 4683035250 | 26900 | 26900 | 26900 | 26850 | 1102 |
| 199 | 20240119 | 151600 | 4653395250 | 26850 | 26850 | 26900 | 26850 | 840 |
| 200 | 20240119 | 151500 | 4630840700 | 26850 | 26850 | 26900 | 26850 | 136 |
| 201 | 20240119 | 151400 | 4627187950 | 26900 | 26850 | 26900 | 26850 | 51 |
| 202 | 20240119 | 151300 | 4625818550 | 26850 | 26850 | 26850 | 26850 | 8 |
| 203 | 20240119 | 151200 | 4625603750 | 26850 | 26850 | 26900 | 26850 | 536 |
| 204 | 20240119 | 151100 | 4611187150 | 26850 | 26850 | 26900 | 26850 | 46 |
| 205 | 20240119 | 151000 | 4609951400 | 26900 | 26850 | 26900 | 26850 | 49 |
| 206 | 20240119 | 150900 | 4608635100 | 26850 | 26850 | 26900 | 26850 | 92 |
| 207 | 20240119 | 150800 | 4606161650 | 26900 | 26850 | 26900 | 26850 | 234 |
| 208 | 20240119 | 150700 | 4599868250 | 26850 | 26850 | 26850 | 26850 | 120 |
| 209 | 20240119 | 150600 | 4596646250 | 26900 | 26850 | 26900 | 26850 | 531 |
| 210 | 20240119 | 150500 | 4582363900 | 26850 | 26850 | 26900 | 26850 | 114 |
| 211 | 20240119 | 150400 | 4579302700 | 26850 | 26850 | 26850 | 26850 | 57 |
| 212 | 20240119 | 150300 | 4577772250 | 26850 | 26850 | 26900 | 26850 | 84 |
| 213 | 20240119 | 150200 | 4575514350 | 26850 | 26850 | 26900 | 26850 | 169 |
| 214 | 20240119 | 150100 | 4570970650 | 26900 | 26850 | 26900 | 26850 | 294 |
| 215 | 20240119 | 150000 | 4563065900 | 26850 | 26850 | 26900 | 26850 | 348 |
| 216 | 20240119 | 145900 | 4553715250 | 26850 | 26850 | 26900 | 26850 | 131 |
| 217 | 20240119 | 145800 | 4550197850 | 26850 | 26800 | 26850 | 26800 | 1266 |
| 218 | 20240119 | 145700 | 4516211200 | 26800 | 26850 | 26850 | 26800 | 3350 |
| 219 | 20240119 | 145600 | 4426316350 | 26850 | 26850 | 26850 | 26850 | 264 |
| 220 | 20240119 | 145500 | 4419227950 | 26850 | 26850 | 26850 | 26850 | 136 |
| 221 | 20240119 | 145400 | 4415576350 | 26850 | 26850 | 26900 | 26850 | 472 |
| 222 | 20240119 | 145300 | 4402903050 | 26900 | 26850 | 26900 | 26850 | 126 |
| 223 | 20240119 | 145200 | 4399514450 | 26850 | 26850 | 26850 | 26850 | 130 |
| 224 | 20240119 | 145100 | 4396023950 | 26850 | 26850 | 26850 | 26850 | 219 |
| 225 | 20240119 | 145000 | 4390143800 | 26850 | 26900 | 26900 | 26850 | 177 |
| 226 | 20240119 | 144900 | 4385388950 | 26850 | 26900 | 26900 | 26850 | 614 |
| 227 | 20240119 | 144800 | 4368878050 | 26850 | 26850 | 26850 | 26850 | 210 |
| 228 | 20240119 | 144700 | 4363239550 | 26900 | 26850 | 26900 | 26850 | 336 |
| 229 | 20240119 | 144600 | 4354217400 | 26850 | 26850 | 26850 | 26850 | 24 |
| 230 | 20240119 | 144500 | 4353573000 | 26850 | 26850 | 26850 | 26850 | 120 |
| 231 | 20240119 | 144400 | 4350351000 | 26850 | 26850 | 26900 | 26850 | 30 |
| 232 | 20240119 | 144300 | 4349545300 | 26850 | 26850 | 26850 | 26850 | 144 |
| 233 | 20240119 | 144200 | 4345678900 | 26850 | 26850 | 26850 | 26850 | 5 |
| 234 | 20240119 | 144100 | 4345544650 | 26850 | 26850 | 26850 | 26850 | 25 |
| 235 | 20240119 | 144000 | 4344873400 | 26850 | 26850 | 26900 | 26850 | 214 |
| 236 | 20240119 | 143900 | 4339124700 | 26900 | 26900 | 26900 | 26900 | 8 |
| 237 | 20240119 | 143800 | 4338909500 | 26850 | 26850 | 26850 | 26850 | 1195 |
| 238 | 20240119 | 143700 | 4306823750 | 26850 | 26850 | 26850 | 26850 | 131 |
| 239 | 20240119 | 143600 | 4303306400 | 26850 | 26850 | 26850 | 26850 | 326 |
| 240 | 20240119 | 143500 | 4294553300 | 26850 | 26850 | 26850 | 26850 | 113 |
| 241 | 20240119 | 143400 | 4291519250 | 26850 | 26850 | 26850 | 26800 | 915 |
| 242 | 20240119 | 143300 | 4266976500 | 26850 | 26850 | 26850 | 26850 | 21 |
| 243 | 20240119 | 143200 | 4266412650 | 26850 | 26850 | 26850 | 26850 | 215 |
| 244 | 20240119 | 143100 | 4260639900 | 26850 | 26800 | 26850 | 26800 | 537 |
| 245 | 20240119 | 143000 | 4246222000 | 26850 | 26800 | 26850 | 26800 | 789 |
| 246 | 20240119 | 142900 | 4225040750 | 26800 | 26850 | 26850 | 26800 | 4778 |
| 247 | 20240119 | 142800 | 4096781250 | 26850 | 26850 | 26850 | 26850 | 115 |
| 248 | 20240119 | 142700 | 4093693500 | 26850 | 26850 | 26900 | 26850 | 77 |
| 249 | 20240119 | 142600 | 4091625950 | 26850 | 26850 | 26850 | 26850 | 624 |
| 250 | 20240119 | 142500 | 4074871550 | 26900 | 26850 | 26900 | 26850 | 26 |
| 251 | 20240119 | 142400 | 4074173400 | 26900 | 26900 | 26900 | 26850 | 156 |
| 252 | 20240119 | 142300 | 4069979750 | 26850 | 26900 | 26900 | 26850 | 56 |
| 253 | 20240119 | 142200 | 4068476100 | 26850 | 26850 | 26900 | 26850 | 98 |
| 254 | 20240119 | 142100 | 4065844650 | 26900 | 26850 | 26900 | 26850 | 6 |
| 255 | 20240119 | 142000 | 4065683450 | 26850 | 26900 | 26900 | 26850 | 105 |
| 256 | 20240119 | 141900 | 4062862050 | 26900 | 26850 | 26900 | 26850 | 2039 |
| 257 | 20240119 | 141800 | 4008090750 | 26850 | 26850 | 26900 | 26850 | 334 |
| 258 | 20240119 | 141700 | 3999117850 | 26900 | 26850 | 26900 | 26850 | 3 |
| 259 | 20240119 | 141600 | 3999037200 | 26850 | 26850 | 26900 | 26850 | 119 |
| 260 | 20240119 | 141500 | 3995839450 | 26900 | 26850 | 26900 | 26850 | 862 |
| 261 | 20240119 | 141400 | 3972654450 | 26850 | 26850 | 26900 | 26850 | 127 |
| 262 | 20240119 | 141300 | 3969243550 | 26850 | 26850 | 26850 | 26850 | 2 |
| 263 | 20240119 | 141200 | 3969189850 | 26850 | 26850 | 26850 | 26850 | 105 |
| 264 | 20240119 | 141100 | 3966370600 | 26850 | 26900 | 26900 | 26850 | 272 |
| 265 | 20240119 | 141000 | 3959056900 | 26850 | 26850 | 26900 | 26850 | 274 |
| 266 | 20240119 | 140900 | 3951689200 | 26900 | 26900 | 26900 | 26900 | 117 |
| 267 | 20240119 | 140800 | 3948541900 | 26850 | 26900 | 26900 | 26850 | 385 |
| 268 | 20240119 | 140700 | 3938188150 | 26900 | 26900 | 26900 | 26900 | 364 |
| 269 | 20240119 | 140600 | 3928396550 | 26900 | 26850 | 26900 | 26850 | 76 |
| 270 | 20240119 | 140500 | 3926355400 | 26900 | 26900 | 26950 | 26850 | 680 |
| 271 | 20240119 | 140400 | 3908048950 | 26900 | 26900 | 26950 | 26900 | 955 |
| 272 | 20240119 | 140300 | 3882346900 | 26900 | 26850 | 26900 | 26850 | 1864 |
| 273 | 20240119 | 140200 | 3832248450 | 26900 | 26850 | 26900 | 26850 | 87 |
| 274 | 20240119 | 140100 | 3829911250 | 26900 | 26900 | 26900 | 26900 | 28 |
| 275 | 20240119 | 140000 | 3829158050 | 26850 | 26850 | 26900 | 26850 | 289 |
| 276 | 20240119 | 135900 | 3821387000 | 26850 | 26900 | 26900 | 26850 | 1065 |
| 277 | 20240119 | 135800 | 3792738550 | 26900 | 26900 | 26900 | 26900 | 116 |
| 278 | 20240119 | 135700 | 3789618150 | 26900 | 26950 | 26950 | 26850 | 4201 |
| 279 | 20240119 | 135600 | 3676611700 | 26900 | 26950 | 26950 | 26900 | 77 |
| 280 | 20240119 | 135500 | 3674540150 | 26950 | 26950 | 26950 | 26950 | 37 |
| 281 | 20240119 | 135400 | 3673543000 | 26950 | 26950 | 26950 | 26950 | 686 |
| 282 | 20240119 | 135300 | 3655055300 | 26950 | 26950 | 27000 | 26950 | 231 |
| 283 | 20240119 | 135200 | 3648828900 | 26950 | 27050 | 27050 | 26950 | 160 |
| 284 | 20240119 | 135100 | 3644508100 | 27050 | 26950 | 27050 | 26950 | 59 |
| 285 | 20240119 | 135000 | 3642917750 | 27050 | 27000 | 27050 | 27000 | 4022 |
| 286 | 20240119 | 134900 | 3534318650 | 27000 | 27000 | 27000 | 27000 | 105 |
| 287 | 20240119 | 134800 | 3531483650 | 27000 | 27000 | 27000 | 27000 | 64 |
| 288 | 20240119 | 134700 | 3529755650 | 27000 | 27050 | 27050 | 27000 | 252 |
| 289 | 20240119 | 134600 | 3522942100 | 27050 | 27000 | 27050 | 27000 | 307 |
| 290 | 20240119 | 134500 | 3514648550 | 27000 | 27000 | 27000 | 27000 | 19 |
| 291 | 20240119 | 134400 | 3514135550 | 27050 | 27000 | 27050 | 27000 | 93 |
| 292 | 20240119 | 134300 | 3511624400 | 27050 | 27000 | 27050 | 27000 | 175 |
| 293 | 20240119 | 134200 | 3506898750 | 27050 | 27000 | 27050 | 27000 | 61 |
| 294 | 20240119 | 134100 | 3505251450 | 27050 | 27050 | 27050 | 27000 | 15 |
| 295 | 20240119 | 134000 | 3504845850 | 27000 | 27050 | 27050 | 27000 | 107 |
| 296 | 20240119 | 133900 | 3501954300 | 27000 | 27050 | 27050 | 27000 | 214 |
| 297 | 20240119 | 133800 | 3496168750 | 27050 | 27000 | 27050 | 27000 | 60 |
| 298 | 20240119 | 133700 | 3494548700 | 27050 | 27050 | 27050 | 27050 | 77 |
| 299 | 20240119 | 133600 | 3492465850 | 27050 | 27050 | 27050 | 27000 | 59 |
| 300 | 20240119 | 133500 | 3490872750 | 27050 | 27050 | 27050 | 27000 | 264 |
| 301 | 20240119 | 133400 | 3483744050 | 27000 | 27050 | 27100 | 27000 | 402 |
| 302 | 20240119 | 133300 | 3472870650 | 27050 | 27000 | 27050 | 27000 | 181 |
| 303 | 20240119 | 133200 | 3467975050 | 27000 | 27000 | 27050 | 27000 | 597 |
| 304 | 20240119 | 133100 | 3451832450 | 27000 | 27000 | 27000 | 27000 | 69 |
| 305 | 20240119 | 133000 | 3449969450 | 27000 | 27000 | 27000 | 27000 | 64 |
| 306 | 20240119 | 132900 | 3448241450 | 27050 | 27000 | 27050 | 27000 | 32 |
| 307 | 20240119 | 132800 | 3447375950 | 27050 | 27000 | 27050 | 27000 | 138 |
| 308 | 20240119 | 132700 | 3443645850 | 27050 | 27000 | 27050 | 27000 | 62 |
| 309 | 20240119 | 132600 | 3441971550 | 27000 | 27000 | 27000 | 27000 | 458 |
| 310 | 20240119 | 132500 | 3429605550 | 27000 | 27000 | 27000 | 27000 | 186 |
| 311 | 20240119 | 132400 | 3424583550 | 27000 | 26950 | 27000 | 26950 | 271 |
| 312 | 20240119 | 132300 | 3417266750 | 26950 | 26950 | 27000 | 26950 | 133 |
| 313 | 20240119 | 132200 | 3413680400 | 26950 | 26950 | 26950 | 26950 | 72 |
| 314 | 20240119 | 132100 | 3411740000 | 26950 | 26950 | 27000 | 26950 | 31 |
| 315 | 20240119 | 132000 | 3410904350 | 26950 | 26950 | 26950 | 26950 | 78 |
| 316 | 20240119 | 131900 | 3408802250 | 26950 | 26950 | 26950 | 26950 | 160 |
| 317 | 20240119 | 131800 | 3404490250 | 26950 | 26950 | 26950 | 26950 | 71 |
| 318 | 20240119 | 131700 | 3402576800 | 27000 | 26950 | 27000 | 26950 | 51 |
| 319 | 20240119 | 131600 | 3401199850 | 26950 | 26950 | 27000 | 26950 | 885 |
| 320 | 20240119 | 131500 | 3377348350 | 26950 | 27000 | 27000 | 26950 | 57 |
| 321 | 20240119 | 131400 | 3375812100 | 27000 | 26950 | 27000 | 26950 | 588 |
| 322 | 20240119 | 131300 | 3359941500 | 26950 | 26950 | 26950 | 26950 | 1 |
| 323 | 20240119 | 131200 | 3359914550 | 26950 | 26950 | 26950 | 26950 | 60 |
| 324 | 20240119 | 131100 | 3358297550 | 26950 | 27000 | 27000 | 26950 | 63 |
| 325 | 20240119 | 131000 | 3356599650 | 27000 | 26950 | 27000 | 26900 | 185 |
| 326 | 20240119 | 130900 | 3351613650 | 26950 | 26900 | 26950 | 26900 | 181 |
| 327 | 20240119 | 130800 | 3346740450 | 26900 | 26950 | 26950 | 26900 | 243 |
| 328 | 20240119 | 130700 | 3340201150 | 26900 | 26900 | 26950 | 26900 | 97 |
| 329 | 20240119 | 130600 | 3337590000 | 26900 | 26900 | 27000 | 26900 | 100 |
| 330 | 20240119 | 130500 | 3334896500 | 26900 | 26950 | 26950 | 26900 | 1516 |
| 331 | 20240119 | 130400 | 3294112700 | 26950 | 26950 | 26950 | 26900 | 279 |
| 332 | 20240119 | 130300 | 3286593750 | 26900 | 26900 | 26950 | 26900 | 562 |
| 333 | 20240119 | 130200 | 3271455450 | 26900 | 26900 | 26900 | 26900 | 1481 |
| 334 | 20240119 | 130100 | 3231616550 | 26900 | 27000 | 27000 | 26900 | 1754 |
| 335 | 20240119 | 130000 | 3184349450 | 27000 | 27000 | 27000 | 26950 | 118 |
| 336 | 20240119 | 125900 | 3181166300 | 27000 | 27000 | 27000 | 26950 | 61 |
| 337 | 20240119 | 125800 | 3179522050 | 27000 | 26950 | 27000 | 26950 | 111 |
| 338 | 20240119 | 125700 | 3176527950 | 27000 | 26950 | 27000 | 26950 | 9 |
| 339 | 20240119 | 125600 | 3176285350 | 27000 | 26950 | 27000 | 26950 | 110 |
| 340 | 20240119 | 125500 | 3173315400 | 27000 | 27000 | 27000 | 26950 | 7 |
| 341 | 20240119 | 125400 | 3173126450 | 27000 | 26950 | 27000 | 26950 | 25 |
| 342 | 20240119 | 125300 | 3172452650 | 26950 | 27000 | 27000 | 26950 | 15 |
| 343 | 20240119 | 125200 | 3172048050 | 26950 | 27000 | 27000 | 26950 | 320 |
| 344 | 20240119 | 125100 | 3163423050 | 27000 | 27000 | 27000 | 26950 | 189 |
| 345 | 20240119 | 125000 | 3158320150 | 26950 | 27000 | 27000 | 26950 | 40 |
| 346 | 20240119 | 124900 | 3157240250 | 27000 | 27000 | 27000 | 27000 | 14 |
| 347 | 20240119 | 124800 | 3156862250 | 26950 | 26950 | 27000 | 26950 | 58 |
| 348 | 20240119 | 124700 | 3155296650 | 27000 | 27000 | 27000 | 27000 | 6 |
| 349 | 20240119 | 124600 | 3155134650 | 27000 | 27000 | 27000 | 27000 | 211 |
| 350 | 20240119 | 124500 | 3149437650 | 27000 | 27000 | 27000 | 27000 | 118 |
| 351 | 20240119 | 124400 | 3146251650 | 27000 | 27050 | 27050 | 26950 | 7921 |
| 352 | 20240119 | 124300 | 2932417400 | 27000 | 27050 | 27050 | 27000 | 11 |
| 353 | 20240119 | 124200 | 2932120300 | 27000 | 27050 | 27050 | 27000 | 108 |
| 354 | 20240119 | 124100 | 2929198950 | 27050 | 27050 | 27050 | 27000 | 19 |
| 355 | 20240119 | 124000 | 2928685050 | 27000 | 27050 | 27050 | 27000 | 970 |
| 356 | 20240119 | 123900 | 2902467500 | 27000 | 27050 | 27050 | 27000 | 610 |
| 357 | 20240119 | 123800 | 2885967450 | 27050 | 27050 | 27050 | 27000 | 67 |
| 358 | 20240119 | 123700 | 2884155700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 359 | 20240119 | 123600 | 2884155700 | 27050 | 27050 | 27050 | 27000 | 20 |
| 360 | 20240119 | 123500 | 2883614850 | 27050 | 27050 | 27050 | 27000 | 348 |
| 361 | 20240119 | 123400 | 2874216500 | 27050 | 27050 | 27050 | 27000 | 20 |
| 362 | 20240119 | 123300 | 2873675850 | 27050 | 27000 | 27050 | 27000 | 82 |
| 363 | 20240119 | 123200 | 2871457800 | 27000 | 27050 | 27050 | 27000 | 164 |
| 364 | 20240119 | 123100 | 2867025700 | 27100 | 27000 | 27100 | 27000 | 33 |
| 365 | 20240119 | 123000 | 2866131500 | 27000 | 27100 | 27100 | 27000 | 8 |
| 366 | 20240119 | 122900 | 2865915400 | 27000 | 27000 | 27050 | 27000 | 36 |
| 367 | 20240119 | 122800 | 2864941900 | 27050 | 27050 | 27050 | 27050 | 500 |
| 368 | 20240119 | 122700 | 2851416900 | 27050 | 27050 | 27050 | 27050 | 276 |
| 369 | 20240119 | 122600 | 2843951100 | 27050 | 27000 | 27050 | 27000 | 8 |
| 370 | 20240119 | 122500 | 2843734800 | 27000 | 27050 | 27050 | 27000 | 45 |
| 371 | 20240119 | 122400 | 2842518050 | 27050 | 27050 | 27050 | 27050 | 310 |
| 372 | 20240119 | 122300 | 2834132550 | 27100 | 27050 | 27100 | 27050 | 165 |
| 373 | 20240119 | 122200 | 2829667700 | 27050 | 27000 | 27050 | 27000 | 73 |
| 374 | 20240119 | 122100 | 2827693150 | 27000 | 27000 | 27000 | 27000 | 2 |
| 375 | 20240119 | 122000 | 2827639150 | 27000 | 27100 | 27100 | 27000 | 110 |
| 376 | 20240119 | 121900 | 2824666400 | 27000 | 27050 | 27050 | 27000 | 815 |
| 377 | 20240119 | 121800 | 2802626400 | 27000 | 27000 | 27050 | 27000 | 1216 |
| 378 | 20240119 | 121700 | 2769740100 | 27050 | 27050 | 27050 | 27050 | 5 |
| 379 | 20240119 | 121600 | 2769604850 | 27000 | 27100 | 27100 | 27000 | 412 |
| 380 | 20240119 | 121500 | 2758460700 | 27050 | 27050 | 27050 | 27000 | 1642 |
| 381 | 20240119 | 121400 | 2714045000 | 27000 | 27050 | 27050 | 27000 | 255 |
| 382 | 20240119 | 121300 | 2707153850 | 27000 | 27050 | 27050 | 27000 | 151 |
| 383 | 20240119 | 121200 | 2703069400 | 27050 | 27050 | 27050 | 27050 | 72 |
| 384 | 20240119 | 121100 | 2701121800 | 27050 | 27000 | 27050 | 27000 | 44 |
| 385 | 20240119 | 121000 | 2699932000 | 27000 | 27000 | 27050 | 27000 | 214 |
| 386 | 20240119 | 120900 | 2694143450 | 27050 | 27050 | 27050 | 27050 | 30 |
| 387 | 20240119 | 120800 | 2693331950 | 27100 | 27050 | 27100 | 27000 | 392 |
| 388 | 20240119 | 120700 | 2682728350 | 27000 | 27000 | 27050 | 27000 | 577 |
| 389 | 20240119 | 120600 | 2667121150 | 27050 | 27050 | 27050 | 27050 | 919 |
| 390 | 20240119 | 120500 | 2642262200 | 27050 | 27050 | 27050 | 27050 | 114 |
| 391 | 20240119 | 120400 | 2639178500 | 27050 | 27000 | 27050 | 27000 | 186 |
| 392 | 20240119 | 120300 | 2634147450 | 27000 | 27050 | 27050 | 27000 | 13 |
| 393 | 20240119 | 120200 | 2633795900 | 27050 | 27000 | 27050 | 27000 | 1800 |
| 394 | 20240119 | 120100 | 2585106950 | 27050 | 27000 | 27050 | 27000 | 2080 |
| 395 | 20240119 | 120000 | 2528945700 | 27000 | 27000 | 27050 | 27000 | 81 |
| 396 | 20240119 | 115900 | 2526758650 | 27000 | 27100 | 27100 | 27000 | 1479 |
| 397 | 20240119 | 115800 | 2486752600 | 27100 | 27100 | 27100 | 27100 | 1 |
| 398 | 20240119 | 115700 | 2486725500 | 27050 | 27100 | 27100 | 27050 | 9 |
| 399 | 20240119 | 115600 | 2486482000 | 27050 | 27050 | 27100 | 27050 | 19 |
| 400 | 20240119 | 115500 | 2485967950 | 27100 | 27050 | 27100 | 27050 | 3 |
| 401 | 20240119 | 115400 | 2485886700 | 27050 | 27050 | 27050 | 27050 | 1 |
| 402 | 20240119 | 115300 | 2485859650 | 27050 | 27050 | 27100 | 27050 | 38 |
| 403 | 20240119 | 115200 | 2484831700 | 27050 | 27050 | 27100 | 27050 | 28 |
| 404 | 20240119 | 115100 | 2484074250 | 27050 | 27100 | 27100 | 27050 | 11 |
| 405 | 20240119 | 115000 | 2483776600 | 27100 | 27100 | 27100 | 27100 | 1 |
| 406 | 20240119 | 114900 | 2483749500 | 27100 | 27050 | 27100 | 27050 | 2 |
| 407 | 20240119 | 114800 | 2483695350 | 27100 | 27000 | 27100 | 27000 | 185 |
| 408 | 20240119 | 114700 | 2478691000 | 27000 | 27100 | 27100 | 27000 | 1761 |
| 409 | 20240119 | 114600 | 2431061750 | 27050 | 27100 | 27100 | 27050 | 102 |
| 410 | 20240119 | 114500 | 2428302550 | 27050 | 27100 | 27100 | 27050 | 7 |
| 411 | 20240119 | 114400 | 2428113050 | 27100 | 27150 | 27150 | 27100 | 4253 |
| 412 | 20240119 | 114300 | 2312772800 | 27150 | 27150 | 27150 | 27150 | 6 |
| 413 | 20240119 | 114200 | 2312609900 | 27150 | 27200 | 27200 | 27150 | 1271 |
| 414 | 20240119 | 114100 | 2278063700 | 27150 | 27150 | 27150 | 27150 | 58 |
| 415 | 20240119 | 114000 | 2276489000 | 27150 | 27200 | 27200 | 27150 | 18 |
| 416 | 20240119 | 113900 | 2275999550 | 27200 | 27200 | 27200 | 27150 | 257 |
| 417 | 20240119 | 113800 | 2269009500 | 27150 | 27150 | 27150 | 27150 | 177 |
| 418 | 20240119 | 113700 | 2264203950 | 27150 | 27200 | 27200 | 27150 | 61 |
| 419 | 20240119 | 113600 | 2262547250 | 27150 | 27200 | 27200 | 27150 | 354 |
| 420 | 20240119 | 113500 | 2252933750 | 27150 | 27150 | 27200 | 27150 | 54 |
| 421 | 20240119 | 113400 | 2251467100 | 27150 | 27150 | 27150 | 27150 | 159 |
| 422 | 20240119 | 113300 | 2247150250 | 27150 | 27150 | 27150 | 27150 | 1 |
| 423 | 20240119 | 113200 | 2247123100 | 27200 | 27150 | 27200 | 27150 | 75 |
| 424 | 20240119 | 113100 | 2245085250 | 27150 | 27200 | 27200 | 27150 | 521 |
| 425 | 20240119 | 113000 | 2230939050 | 27150 | 27200 | 27200 | 27150 | 55 |
| 426 | 20240119 | 112900 | 2229443550 | 27200 | 27200 | 27200 | 27200 | 58 |
| 427 | 20240119 | 112800 | 2227865950 | 27200 | 27200 | 27200 | 27200 | 13 |
| 428 | 20240119 | 112700 | 2227512350 | 27200 | 27200 | 27200 | 27200 | 181 |
| 429 | 20240119 | 112600 | 2222589150 | 27200 | 27200 | 27200 | 27200 | 7 |
| 430 | 20240119 | 112500 | 2222398750 | 27200 | 27200 | 27200 | 27150 | 369 |
| 431 | 20240119 | 112400 | 2212363000 | 27150 | 27200 | 27200 | 27150 | 551 |
| 432 | 20240119 | 112300 | 2197400800 | 27200 | 27150 | 27200 | 27150 | 1216 |
| 433 | 20240119 | 112200 | 2164384750 | 27150 | 27150 | 27200 | 27150 | 192 |
| 434 | 20240119 | 112100 | 2159167800 | 27200 | 27150 | 27200 | 27150 | 2403 |
| 435 | 20240119 | 112000 | 2093926250 | 27150 | 27200 | 27200 | 27150 | 337 |
| 436 | 20240119 | 111900 | 2084761850 | 27200 | 27200 | 27250 | 27200 | 775 |
| 437 | 20240119 | 111800 | 2063681800 | 27200 | 27200 | 27200 | 27200 | 45 |
| 438 | 20240119 | 111700 | 2062457800 | 27200 | 27250 | 27250 | 27200 | 181 |
| 439 | 20240119 | 111600 | 2057530600 | 27250 | 27200 | 27250 | 27200 | 157 |
| 440 | 20240119 | 111500 | 2053257650 | 27200 | 27250 | 27250 | 27200 | 718 |
| 441 | 20240119 | 111400 | 2033727750 | 27250 | 27250 | 27250 | 27200 | 698 |
| 442 | 20240119 | 111300 | 2014739750 | 27200 | 27250 | 27250 | 27200 | 451 |
| 443 | 20240119 | 111200 | 2002472500 | 27250 | 27200 | 27250 | 27200 | 2488 |
| 444 | 20240119 | 111100 | 1934796750 | 27250 | 27300 | 27300 | 27250 | 309 |
| 445 | 20240119 | 111000 | 1926376000 | 27300 | 27350 | 27350 | 27250 | 278 |
| 446 | 20240119 | 110900 | 1918799300 | 27300 | 27300 | 27350 | 27250 | 1556 |
| 447 | 20240119 | 110800 | 1876377750 | 27300 | 27300 | 27350 | 27300 | 959 |
| 448 | 20240119 | 110700 | 1850192000 | 27300 | 27300 | 27350 | 27300 | 176 |
| 449 | 20240119 | 110600 | 1845387000 | 27300 | 27300 | 27350 | 27300 | 28 |
| 450 | 20240119 | 110500 | 1844622300 | 27300 | 27350 | 27350 | 27300 | 57 |
| 451 | 20240119 | 110400 | 1843066050 | 27300 | 27300 | 27350 | 27300 | 18 |
| 452 | 20240119 | 110300 | 1842574550 | 27300 | 27350 | 27350 | 27300 | 123 |
| 453 | 20240119 | 110200 | 1839216250 | 27350 | 27350 | 27350 | 27300 | 23 |
| 454 | 20240119 | 110100 | 1838588100 | 27350 | 27300 | 27350 | 27300 | 42 |
| 455 | 20240119 | 110000 | 1837441250 | 27300 | 27400 | 27400 | 27300 | 525 |
| 456 | 20240119 | 105900 | 1823082400 | 27350 | 27350 | 27400 | 27350 | 27 |
| 457 | 20240119 | 105800 | 1822343700 | 27350 | 27350 | 27400 | 27350 | 35 |
| 458 | 20240119 | 105700 | 1821385450 | 27350 | 27350 | 27400 | 27350 | 172 |
| 459 | 20240119 | 105600 | 1816678950 | 27350 | 27350 | 27400 | 27350 | 26 |
| 460 | 20240119 | 105500 | 1815967550 | 27400 | 27400 | 27400 | 27350 | 11 |
| 461 | 20240119 | 105400 | 1815666250 | 27350 | 27400 | 27400 | 27350 | 286 |
| 462 | 20240119 | 105300 | 1807834900 | 27350 | 27350 | 27400 | 27350 | 111 |
| 463 | 20240119 | 105200 | 1804798800 | 27350 | 27350 | 27350 | 27350 | 8 |
| 464 | 20240119 | 105100 | 1804580000 | 27400 | 27350 | 27400 | 27350 | 209 |
| 465 | 20240119 | 105000 | 1798863600 | 27400 | 27350 | 27400 | 27350 | 793 |
| 466 | 20240119 | 104900 | 1777174900 | 27400 | 27400 | 27400 | 27350 | 67 |
| 467 | 20240119 | 104800 | 1775339750 | 27350 | 27400 | 27400 | 27350 | 81 |
| 468 | 20240119 | 104700 | 1773120700 | 27400 | 27400 | 27400 | 27350 | 88 |
| 469 | 20240119 | 104600 | 1770711750 | 27450 | 27400 | 27450 | 27350 | 554 |
| 470 | 20240119 | 104500 | 1755530650 | 27400 | 27400 | 27400 | 27350 | 22 |
| 471 | 20240119 | 104400 | 1754928150 | 27400 | 27350 | 27400 | 27350 | 52 |
| 472 | 20240119 | 104300 | 1753503750 | 27400 | 27400 | 27400 | 27350 | 38 |
| 473 | 20240119 | 104200 | 1752464100 | 27350 | 27400 | 27400 | 27350 | 7 |
| 474 | 20240119 | 104100 | 1752272350 | 27400 | 27400 | 27400 | 27400 | 489 |
| 475 | 20240119 | 104000 | 1738873750 | 27450 | 27350 | 27450 | 27350 | 3477 |
| 476 | 20240119 | 103900 | 1643740600 | 27350 | 27300 | 27350 | 27300 | 521 |
| 477 | 20240119 | 103800 | 1629491600 | 27350 | 27350 | 27350 | 27350 | 23 |
| 478 | 20240119 | 103700 | 1628862550 | 27300 | 27300 | 27350 | 27300 | 1832 |
| 479 | 20240119 | 103600 | 1578848650 | 27300 | 27300 | 27350 | 27300 | 163 |
| 480 | 20240119 | 103500 | 1574398550 | 27300 | 27300 | 27300 | 27300 | 234 |
| 481 | 20240119 | 103400 | 1568010350 | 27250 | 27300 | 27300 | 27250 | 160 |
| 482 | 20240119 | 103300 | 1563643300 | 27300 | 27250 | 27300 | 27250 | 308 |
| 483 | 20240119 | 103200 | 1555235950 | 27250 | 27300 | 27300 | 27250 | 60 |
| 484 | 20240119 | 103100 | 1553598250 | 27250 | 27300 | 27300 | 27250 | 61 |
| 485 | 20240119 | 103000 | 1551933000 | 27300 | 27300 | 27300 | 27200 | 365 |
| 486 | 20240119 | 102900 | 1541969650 | 27300 | 27300 | 27300 | 27250 | 2174 |
| 487 | 20240119 | 102800 | 1482727400 | 27300 | 27300 | 27300 | 27300 | 218 |
| 488 | 20240119 | 102700 | 1476776000 | 27350 | 27300 | 27350 | 27250 | 134 |
| 489 | 20240119 | 102600 | 1473117600 | 27300 | 27300 | 27300 | 27250 | 205 |
| 490 | 20240119 | 102500 | 1467521200 | 27300 | 27350 | 27350 | 27250 | 224 |
| 491 | 20240119 | 102400 | 1461406150 | 27300 | 27300 | 27350 | 27300 | 347 |
| 492 | 20240119 | 102300 | 1451932650 | 27300 | 27350 | 27350 | 27300 | 593 |
| 493 | 20240119 | 102200 | 1435728250 | 27300 | 27300 | 27350 | 27250 | 317 |
| 494 | 20240119 | 102100 | 1427073450 | 27300 | 27300 | 27350 | 27300 | 279 |
| 495 | 20240119 | 102000 | 1419456550 | 27300 | 27300 | 27350 | 27300 | 190 |
| 496 | 20240119 | 101900 | 1414269200 | 27300 | 27350 | 27350 | 27250 | 1759 |
| 497 | 20240119 | 101800 | 1366248250 | 27300 | 27300 | 27350 | 27300 | 28 |
| 498 | 20240119 | 101700 | 1365483600 | 27300 | 27350 | 27350 | 27300 | 23 |
| 499 | 20240119 | 101600 | 1364855450 | 27300 | 27350 | 27350 | 27300 | 410 |
| 500 | 20240119 | 101500 | 1353642700 | 27350 | 27300 | 27400 | 27300 | 2087 |
| 501 | 20240119 | 101400 | 1296485100 | 27300 | 27350 | 27350 | 27250 | 1073 |
| 502 | 20240119 | 101300 | 1267192100 | 27350 | 27300 | 27350 | 27300 | 1588 |
| 503 | 20240119 | 101200 | 1223836900 | 27300 | 27400 | 27400 | 27300 | 572 |
| 504 | 20240119 | 101100 | 1208193750 | 27350 | 27400 | 27400 | 27350 | 144 |
| 505 | 20240119 | 101000 | 1204255050 | 27350 | 27350 | 27350 | 27350 | 146 |
| 506 | 20240119 | 100900 | 1200261950 | 27350 | 27400 | 27400 | 27350 | 121 |
| 507 | 20240119 | 100800 | 1196952000 | 27350 | 27350 | 27400 | 27350 | 94 |
| 508 | 20240119 | 100700 | 1194380850 | 27350 | 27350 | 27400 | 27350 | 38 |
| 509 | 20240119 | 100600 | 1193341350 | 27350 | 27350 | 27400 | 27350 | 44 |
| 510 | 20240119 | 100500 | 1192136250 | 27350 | 27400 | 27400 | 27350 | 10 |
| 511 | 20240119 | 100400 | 1191862500 | 27350 | 27400 | 27400 | 27350 | 13 |
| 512 | 20240119 | 100300 | 1191506900 | 27350 | 27400 | 27400 | 27350 | 132 |
| 513 | 20240119 | 100200 | 1187893200 | 27400 | 27400 | 27400 | 27400 | 95 |
| 514 | 20240119 | 100100 | 1185290200 | 27400 | 27450 | 27450 | 27400 | 982 |
| 515 | 20240119 | 100000 | 1158382750 | 27450 | 27400 | 27450 | 27350 | 763 |
| 516 | 20240119 | 095900 | 1137471550 | 27400 | 27400 | 27400 | 27350 | 371 |
| 517 | 20240119 | 095800 | 1127306200 | 27400 | 27400 | 27400 | 27350 | 332 |
| 518 | 20240119 | 095700 | 1118209950 | 27400 | 27400 | 27450 | 27400 | 346 |
| 519 | 20240119 | 095600 | 1108729350 | 27450 | 27450 | 27450 | 27400 | 87 |
| 520 | 20240119 | 095500 | 1106341250 | 27400 | 27350 | 27450 | 27350 | 429 |
| 521 | 20240119 | 095400 | 1094572200 | 27400 | 27350 | 27400 | 27350 | 521 |
| 522 | 20240119 | 095300 | 1080309300 | 27300 | 27300 | 27350 | 27300 | 201 |
| 523 | 20240119 | 095200 | 1074815000 | 27350 | 27300 | 27350 | 27300 | 58 |
| 524 | 20240119 | 095100 | 1073230050 | 27300 | 27400 | 27400 | 27300 | 1115 |
| 525 | 20240119 | 095000 | 1042735250 | 27400 | 27400 | 27400 | 27350 | 26 |
| 526 | 20240119 | 094900 | 1042023950 | 27350 | 27400 | 27400 | 27350 | 87 |
| 527 | 20240119 | 094800 | 1039644000 | 27350 | 27350 | 27400 | 27350 | 774 |
| 528 | 20240119 | 094700 | 1018442500 | 27350 | 27400 | 27400 | 27350 | 37 |
| 529 | 20240119 | 094600 | 1017430250 | 27350 | 27350 | 27400 | 27350 | 52 |
| 530 | 20240119 | 094500 | 1016007600 | 27350 | 27450 | 27450 | 27350 | 429 |
| 531 | 20240119 | 094400 | 1004253150 | 27400 | 27400 | 27450 | 27400 | 926 |
| 532 | 20240119 | 094300 | 978880450 | 27450 | 27450 | 27450 | 27450 | 43 |
| 533 | 20240119 | 094200 | 977700100 | 27450 | 27450 | 27500 | 27450 | 337 |
| 534 | 20240119 | 094100 | 968449200 | 27450 | 27450 | 27450 | 27400 | 1738 |
| 535 | 20240119 | 094000 | 920741150 | 27450 | 27350 | 27450 | 27300 | 1734 |
| 536 | 20240119 | 093900 | 873257950 | 27350 | 27350 | 27350 | 27300 | 203 |
| 537 | 20240119 | 093800 | 867708250 | 27350 | 27350 | 27350 | 27350 | 115 |
| 538 | 20240119 | 093700 | 864563000 | 27350 | 27350 | 27350 | 27300 | 288 |
| 539 | 20240119 | 093600 | 856694450 | 27300 | 27300 | 27350 | 27300 | 175 |
| 540 | 20240119 | 093500 | 851915800 | 27300 | 27350 | 27350 | 27300 | 530 |
| 541 | 20240119 | 093400 | 837421000 | 27400 | 27350 | 27400 | 27350 | 45 |
| 542 | 20240119 | 093300 | 836189900 | 27350 | 27400 | 27400 | 27350 | 771 |
| 543 | 20240119 | 093200 | 815068150 | 27400 | 27450 | 27450 | 27400 | 51 |
| 544 | 20240119 | 093100 | 813670200 | 27400 | 27400 | 27450 | 27400 | 157 |
| 545 | 20240119 | 093000 | 809366800 | 27400 | 27400 | 27400 | 27350 | 1160 |
| 546 | 20240119 | 092900 | 777583150 | 27400 | 27400 | 27400 | 27350 | 236 |
| 547 | 20240119 | 092800 | 771121950 | 27400 | 27400 | 27400 | 27350 | 1840 |
| 548 | 20240119 | 092700 | 720735350 | 27400 | 27400 | 27450 | 27350 | 903 |
| 549 | 20240119 | 092600 | 695993400 | 27350 | 27300 | 27400 | 27300 | 1775 |
| 550 | 20240119 | 092500 | 647463350 | 27350 | 27250 | 27350 | 27250 | 307 |
| 551 | 20240119 | 092400 | 639083500 | 27250 | 27250 | 27250 | 27200 | 540 |
| 552 | 20240119 | 092300 | 624373500 | 27200 | 27150 | 27300 | 27150 | 1688 |
| 553 | 20240119 | 092200 | 578435850 | 27150 | 27250 | 27250 | 27150 | 541 |
| 554 | 20240119 | 092100 | 563723950 | 27250 | 27200 | 27250 | 27200 | 113 |
| 555 | 20240119 | 092000 | 560647250 | 27200 | 27300 | 27300 | 27200 | 278 |
| 556 | 20240119 | 091900 | 553071800 | 27250 | 27300 | 27300 | 27250 | 14 |
| 557 | 20240119 | 091800 | 552689750 | 27350 | 27250 | 27350 | 27250 | 391 |
| 558 | 20240119 | 091700 | 542012250 | 27250 | 27300 | 27300 | 27250 | 791 |
| 559 | 20240119 | 091600 | 520419550 | 27300 | 27250 | 27300 | 27250 | 1429 |
| 560 | 20240119 | 091500 | 481467250 | 27200 | 27250 | 27250 | 27100 | 932 |
| 561 | 20240119 | 091400 | 456164200 | 27200 | 27200 | 27250 | 27150 | 268 |
| 562 | 20240119 | 091300 | 448874700 | 27200 | 27150 | 27250 | 27150 | 1926 |
| 563 | 20240119 | 091200 | 396567200 | 27150 | 27200 | 27200 | 27150 | 1421 |
| 564 | 20240119 | 091100 | 357983850 | 27150 | 27300 | 27300 | 27150 | 728 |
| 565 | 20240119 | 091000 | 338171100 | 27300 | 27300 | 27300 | 27250 | 1131 |
| 566 | 20240119 | 090900 | 307322500 | 27300 | 27350 | 27350 | 27300 | 32 |
| 567 | 20240119 | 090800 | 306448750 | 27300 | 27300 | 27350 | 27300 | 464 |
| 568 | 20240119 | 090700 | 293779400 | 27300 | 27300 | 27300 | 27250 | 157 |
| 569 | 20240119 | 090600 | 289493950 | 27300 | 27350 | 27350 | 27300 | 523 |
| 570 | 20240119 | 090500 | 275192650 | 27350 | 27300 | 27400 | 27300 | 765 |
| 571 | 20240119 | 090400 | 254285350 | 27300 | 27400 | 27400 | 27300 | 200 |
| 572 | 20240119 | 090300 | 248823600 | 27400 | 27400 | 27400 | 27300 | 1142 |
| 573 | 20240119 | 090200 | 217537300 | 27400 | 27200 | 27400 | 27200 | 5235 |
| 574 | 20240119 | 090100 | 74149850 | 27200 | 27350 | 27400 | 27200 | 1217 |
| 575 | 20240119 | 090000 | 40969100 | 27400 | 27200 | 27400 | 27200 | 1501 |