30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 3 | 20240108 | 183300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20240108 | 183200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20240108 | 183100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20240108 | 183000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20240108 | 182900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20240108 | 182800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20240108 | 182700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20240108 | 182600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20240108 | 182500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20240108 | 182400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20240108 | 182300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20240108 | 182200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20240108 | 182100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20240108 | 182000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20240108 | 181900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20240108 | 181800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20240108 | 181700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20240108 | 181600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20240108 | 181500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20240108 | 181400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20240108 | 181300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20240108 | 181200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20240108 | 181100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20240108 | 181000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20240108 | 180900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20240108 | 180800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20240108 | 180700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20240108 | 180600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20240108 | 180500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20240108 | 180400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 33 | 20240108 | 180300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20240108 | 180200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20240108 | 180100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20240108 | 180000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20240108 | 175900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20240108 | 175800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20240108 | 175700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20240108 | 175600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20240108 | 175500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20240108 | 175400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20240108 | 175300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20240108 | 175200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20240108 | 175100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20240108 | 175000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20240108 | 174900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20240108 | 174800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20240108 | 174700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20240108 | 174600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20240108 | 174500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20240108 | 174400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20240108 | 174300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20240108 | 174200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20240108 | 174100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20240108 | 174000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20240108 | 173900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20240108 | 173800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20240108 | 173700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20240108 | 173600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20240108 | 173500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20240108 | 173400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 63 | 20240108 | 173300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20240108 | 173200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20240108 | 173100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20240108 | 173000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20240108 | 172900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20240108 | 172800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20240108 | 172700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20240108 | 172600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20240108 | 172500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20240108 | 172400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20240108 | 172300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20240108 | 172200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20240108 | 172100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20240108 | 172000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20240108 | 171900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20240108 | 171800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20240108 | 171700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20240108 | 171600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20240108 | 171500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20240108 | 171400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20240108 | 171300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20240108 | 171200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20240108 | 171100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20240108 | 171000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20240108 | 170900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20240108 | 170800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20240108 | 170700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20240108 | 170600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20240108 | 170500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20240108 | 170400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 93 | 20240108 | 170300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20240108 | 170200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20240108 | 170100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20240108 | 170000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20240108 | 165900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20240108 | 165800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20240108 | 165700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20240108 | 165600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20240108 | 165500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20240108 | 165400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20240108 | 165300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20240108 | 165200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20240108 | 165100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20240108 | 165000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20240108 | 164900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20240108 | 164800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20240108 | 164700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20240108 | 164600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20240108 | 164500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20240108 | 164400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20240108 | 164300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20240108 | 164200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20240108 | 164100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20240108 | 164000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20240108 | 163900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20240108 | 163800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20240108 | 163700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20240108 | 163600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20240108 | 163500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20240108 | 163400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 123 | 20240108 | 163300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20240108 | 163200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20240108 | 163100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20240108 | 163000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20240108 | 162900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20240108 | 162800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20240108 | 162700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20240108 | 162600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20240108 | 162500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20240108 | 162400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20240108 | 162300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20240108 | 162200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20240108 | 162100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20240108 | 162000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20240108 | 161900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20240108 | 161800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20240108 | 161700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20240108 | 161600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20240108 | 161500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20240108 | 161400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20240108 | 161300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20240108 | 161200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20240108 | 161100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20240108 | 161000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20240108 | 160900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20240108 | 160800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20240108 | 160700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20240108 | 160600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20240108 | 160500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20240108 | 160400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 153 | 20240108 | 160300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20240108 | 160200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20240108 | 160100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20240108 | 160000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20240108 | 155900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20240108 | 155800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20240108 | 155700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20240108 | 155600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20240108 | 155500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20240108 | 155400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20240108 | 155300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20240108 | 155200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20240108 | 155100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20240108 | 155000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20240108 | 154900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20240108 | 154800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20240108 | 154700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20240108 | 154600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20240108 | 154500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20240108 | 154400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20240108 | 154300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20240108 | 154200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20240108 | 154100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20240108 | 154000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20240108 | 153900 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20240108 | 153800 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20240108 | 153700 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20240108 | 153600 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20240108 | 153500 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20240108 | 153400 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 183 | 20240108 | 153300 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20240108 | 153200 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20240108 | 153100 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20240108 | 153000 | 4214825700 | 29350 | 29350 | 29350 | 29350 | 2146 |
| 187 | 20240108 | 152900 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20240108 | 152800 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20240108 | 152700 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20240108 | 152600 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20240108 | 152500 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20240108 | 152400 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20240108 | 152300 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20240108 | 152200 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20240108 | 152100 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20240108 | 152000 | 4151840600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20240108 | 151900 | 4151840600 | 29350 | 29300 | 29350 | 29300 | 99 |
| 198 | 20240108 | 151800 | 4148936450 | 29350 | 29300 | 29350 | 29300 | 28 |
| 199 | 20240108 | 151700 | 4148115050 | 29350 | 29300 | 29350 | 29300 | 42 |
| 200 | 20240108 | 151600 | 4146882650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20240108 | 151500 | 4146882650 | 29350 | 29300 | 29350 | 29300 | 151 |
| 202 | 20240108 | 151400 | 4142457900 | 29300 | 29200 | 29300 | 29200 | 818 |
| 203 | 20240108 | 151300 | 4118553600 | 29200 | 29200 | 29200 | 29200 | 150 |
| 204 | 20240108 | 151200 | 4114173600 | 29200 | 29300 | 29300 | 29200 | 66 |
| 205 | 20240108 | 151100 | 4112244850 | 29250 | 29250 | 29250 | 29250 | 35 |
| 206 | 20240108 | 151000 | 4111221100 | 29200 | 29200 | 29250 | 29200 | 80 |
| 207 | 20240108 | 150900 | 4108884000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240108 | 150800 | 4108884000 | 29250 | 29250 | 29250 | 29250 | 7 |
| 209 | 20240108 | 150700 | 4108679250 | 29300 | 29250 | 29300 | 29250 | 4 |
| 210 | 20240108 | 150600 | 4108562200 | 29250 | 29300 | 29300 | 29250 | 97 |
| 211 | 20240108 | 150500 | 4105722400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240108 | 150400 | 4105722400 | 29300 | 29300 | 29300 | 29300 | 0 |
| 213 | 20240108 | 150300 | 4105722400 | 29300 | 29300 | 29300 | 29300 | 5 |
| 214 | 20240108 | 150200 | 4105575900 | 29300 | 29300 | 29300 | 29300 | 7 |
| 215 | 20240108 | 150100 | 4105370800 | 29300 | 29250 | 29300 | 29250 | 5 |
| 216 | 20240108 | 150000 | 4105224500 | 29250 | 29250 | 29300 | 29250 | 51 |
| 217 | 20240108 | 145900 | 4103731000 | 29250 | 29250 | 29250 | 29250 | 63 |
| 218 | 20240108 | 145800 | 4101888250 | 29250 | 29250 | 29250 | 29200 | 212 |
| 219 | 20240108 | 145700 | 4095692250 | 29250 | 29200 | 29250 | 29150 | 1520 |
| 220 | 20240108 | 145600 | 4051301300 | 29250 | 29250 | 29250 | 29250 | 274 |
| 221 | 20240108 | 145500 | 4043286800 | 29250 | 29250 | 29250 | 29250 | 24 |
| 222 | 20240108 | 145400 | 4042584800 | 29250 | 29250 | 29250 | 29250 | 17 |
| 223 | 20240108 | 145300 | 4042087550 | 29300 | 29250 | 29300 | 29250 | 662 |
| 224 | 20240108 | 145200 | 4022695300 | 29250 | 29150 | 29250 | 29150 | 1008 |
| 225 | 20240108 | 145100 | 3993254800 | 29150 | 29200 | 29200 | 29150 | 84 |
| 226 | 20240108 | 145000 | 3990803250 | 29100 | 29350 | 29350 | 29100 | 3999 |
| 227 | 20240108 | 144900 | 3873638350 | 29350 | 29350 | 29350 | 29350 | 101 |
| 228 | 20240108 | 144800 | 3870674000 | 29350 | 29350 | 29350 | 29350 | 147 |
| 229 | 20240108 | 144700 | 3866359550 | 29350 | 29350 | 29350 | 29350 | 86 |
| 230 | 20240108 | 144600 | 3863835450 | 29350 | 29450 | 29450 | 29350 | 1213 |
| 231 | 20240108 | 144500 | 3828172900 | 29450 | 29450 | 29450 | 29450 | 524 |
| 232 | 20240108 | 144400 | 3812741100 | 29450 | 29450 | 29450 | 29450 | 638 |
| 233 | 20240108 | 144300 | 3793952000 | 29450 | 29450 | 29450 | 29450 | 708 |
| 234 | 20240108 | 144200 | 3773101400 | 29500 | 29450 | 29500 | 29400 | 1197 |
| 235 | 20240108 | 144100 | 3737842400 | 29450 | 29500 | 29500 | 29450 | 614 |
| 236 | 20240108 | 144000 | 3719745100 | 29500 | 29500 | 29500 | 29500 | 753 |
| 237 | 20240108 | 143900 | 3697531600 | 29450 | 29450 | 29450 | 29450 | 637 |
| 238 | 20240108 | 143800 | 3678771950 | 29450 | 29450 | 29450 | 29450 | 637 |
| 239 | 20240108 | 143700 | 3660012300 | 29450 | 29450 | 29450 | 29450 | 794 |
| 240 | 20240108 | 143600 | 3636629000 | 29450 | 29450 | 29450 | 29450 | 631 |
| 241 | 20240108 | 143500 | 3618046050 | 29450 | 29450 | 29450 | 29400 | 770 |
| 242 | 20240108 | 143400 | 3595370550 | 29450 | 29450 | 29450 | 29450 | 600 |
| 243 | 20240108 | 143300 | 3577700550 | 29450 | 29500 | 29500 | 29450 | 751 |
| 244 | 20240108 | 143200 | 3555568600 | 29500 | 29450 | 29500 | 29450 | 636 |
| 245 | 20240108 | 143100 | 3536830900 | 29450 | 29450 | 29450 | 29450 | 637 |
| 246 | 20240108 | 143000 | 3518071250 | 29450 | 29500 | 29500 | 29450 | 822 |
| 247 | 20240108 | 142900 | 3493833350 | 29500 | 29500 | 29500 | 29500 | 602 |
| 248 | 20240108 | 142800 | 3476074350 | 29500 | 29500 | 29500 | 29500 | 788 |
| 249 | 20240108 | 142700 | 3452828350 | 29500 | 29500 | 29500 | 29500 | 605 |
| 250 | 20240108 | 142600 | 3434980850 | 29500 | 29450 | 29500 | 29450 | 831 |
| 251 | 20240108 | 142500 | 3410479950 | 29450 | 29450 | 29450 | 29450 | 600 |
| 252 | 20240108 | 142400 | 3392809950 | 29450 | 29450 | 29450 | 29450 | 600 |
| 253 | 20240108 | 142300 | 3375139950 | 29450 | 29450 | 29450 | 29450 | 750 |
| 254 | 20240108 | 142200 | 3353052450 | 29450 | 29450 | 29450 | 29400 | 616 |
| 255 | 20240108 | 142100 | 3334912050 | 29450 | 29450 | 29450 | 29400 | 753 |
| 256 | 20240108 | 142000 | 3312736350 | 29450 | 29450 | 29450 | 29450 | 768 |
| 257 | 20240108 | 141900 | 3290118750 | 29450 | 29450 | 29450 | 29450 | 1008 |
| 258 | 20240108 | 141800 | 3260433150 | 29450 | 29450 | 29450 | 29450 | 613 |
| 259 | 20240108 | 141700 | 3242380300 | 29450 | 29500 | 29500 | 29400 | 751 |
| 260 | 20240108 | 141600 | 3220249300 | 29500 | 29450 | 29500 | 29400 | 724 |
| 261 | 20240108 | 141500 | 3198914150 | 29450 | 29450 | 29450 | 29450 | 613 |
| 262 | 20240108 | 141400 | 3180861300 | 29450 | 29450 | 29450 | 29400 | 793 |
| 263 | 20240108 | 141300 | 3157508450 | 29450 | 29450 | 29450 | 29450 | 600 |
| 264 | 20240108 | 141200 | 3139838450 | 29450 | 29450 | 29450 | 29450 | 635 |
| 265 | 20240108 | 141100 | 3121137700 | 29450 | 29500 | 29500 | 29400 | 771 |
| 266 | 20240108 | 141000 | 3098409450 | 29500 | 29500 | 29500 | 29450 | 740 |
| 267 | 20240108 | 140900 | 3076579700 | 29450 | 29450 | 29500 | 29450 | 1000 |
| 268 | 20240108 | 140800 | 3047122200 | 29450 | 29450 | 29500 | 29450 | 891 |
| 269 | 20240108 | 140700 | 3020874750 | 29450 | 29450 | 29450 | 29450 | 770 |
| 270 | 20240108 | 140600 | 2998198250 | 29450 | 29500 | 29500 | 29450 | 1719 |
| 271 | 20240108 | 140500 | 2947543650 | 29500 | 29500 | 29500 | 29450 | 699 |
| 272 | 20240108 | 140400 | 2926927000 | 29500 | 29500 | 29500 | 29450 | 2437 |
| 273 | 20240108 | 140300 | 2855142350 | 29500 | 29450 | 29500 | 29450 | 1833 |
| 274 | 20240108 | 140200 | 2801138000 | 29450 | 29450 | 29450 | 29450 | 950 |
| 275 | 20240108 | 140100 | 2773160500 | 29450 | 29450 | 29450 | 29400 | 1600 |
| 276 | 20240108 | 140000 | 2726090500 | 29450 | 29450 | 29500 | 29450 | 1080 |
| 277 | 20240108 | 135900 | 2694269500 | 29450 | 29450 | 29450 | 29450 | 0 |
| 278 | 20240108 | 135800 | 2694269500 | 29450 | 29450 | 29450 | 29450 | 15 |
| 279 | 20240108 | 135700 | 2693827750 | 29450 | 29450 | 29450 | 29450 | 257 |
| 280 | 20240108 | 135600 | 2686259100 | 29450 | 29400 | 29450 | 29400 | 509 |
| 281 | 20240108 | 135500 | 2671269200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 282 | 20240108 | 135400 | 2671269200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 283 | 20240108 | 135300 | 2671269200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 284 | 20240108 | 135200 | 2671269200 | 29400 | 29400 | 29400 | 29400 | 46 |
| 285 | 20240108 | 135100 | 2669916800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 286 | 20240108 | 135000 | 2669916800 | 29400 | 29400 | 29400 | 29400 | 6 |
| 287 | 20240108 | 134900 | 2669740400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 288 | 20240108 | 134800 | 2669740400 | 29400 | 29400 | 29400 | 29400 | 9 |
| 289 | 20240108 | 134700 | 2669475800 | 29400 | 29400 | 29400 | 29400 | 2 |
| 290 | 20240108 | 134600 | 2669417000 | 29400 | 29400 | 29400 | 29400 | 10 |
| 291 | 20240108 | 134500 | 2669123000 | 29400 | 29400 | 29400 | 29400 | 11 |
| 292 | 20240108 | 134400 | 2668799600 | 29400 | 29400 | 29400 | 29400 | 200 |
| 293 | 20240108 | 134300 | 2662919600 | 29400 | 29450 | 29450 | 29400 | 30 |
| 294 | 20240108 | 134200 | 2662037100 | 29400 | 29400 | 29400 | 29400 | 3 |
| 295 | 20240108 | 134100 | 2661948900 | 29400 | 29450 | 29450 | 29400 | 7 |
| 296 | 20240108 | 134000 | 2661743000 | 29450 | 29450 | 29450 | 29450 | 4 |
| 297 | 20240108 | 133900 | 2661625200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20240108 | 133800 | 2661625200 | 29450 | 29450 | 29450 | 29450 | 317 |
| 299 | 20240108 | 133700 | 2652289550 | 29450 | 29450 | 29450 | 29450 | 11 |
| 300 | 20240108 | 133600 | 2651965600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 301 | 20240108 | 133500 | 2651965600 | 29450 | 29450 | 29450 | 29450 | 0 |
| 302 | 20240108 | 133400 | 2651965600 | 29450 | 29450 | 29450 | 29450 | 5 |
| 303 | 20240108 | 133300 | 2651818350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 304 | 20240108 | 133200 | 2651818350 | 29450 | 29450 | 29450 | 29450 | 2 |
| 305 | 20240108 | 133100 | 2651759450 | 29450 | 29400 | 29450 | 29400 | 756 |
| 306 | 20240108 | 133000 | 2629495300 | 29400 | 29400 | 29400 | 29400 | 4 |
| 307 | 20240108 | 132900 | 2629377700 | 29450 | 29400 | 29450 | 29400 | 133 |
| 308 | 20240108 | 132800 | 2625466200 | 29450 | 29450 | 29450 | 29450 | 170 |
| 309 | 20240108 | 132700 | 2620459700 | 29450 | 29450 | 29450 | 29400 | 30 |
| 310 | 20240108 | 132600 | 2619576800 | 29450 | 29400 | 29450 | 29400 | 16 |
| 311 | 20240108 | 132500 | 2619106350 | 29400 | 29450 | 29450 | 29400 | 102 |
| 312 | 20240108 | 132400 | 2616106050 | 29450 | 29450 | 29450 | 29450 | 211 |
| 313 | 20240108 | 132300 | 2609892100 | 29500 | 29500 | 29500 | 29450 | 46 |
| 314 | 20240108 | 132200 | 2608535550 | 29500 | 29500 | 29500 | 29450 | 108 |
| 315 | 20240108 | 132100 | 2605352550 | 29500 | 29500 | 29500 | 29450 | 232 |
| 316 | 20240108 | 132000 | 2598518800 | 29500 | 29550 | 29550 | 29500 | 33 |
| 317 | 20240108 | 131900 | 2597544700 | 29550 | 29450 | 29600 | 29450 | 9448 |
| 318 | 20240108 | 131800 | 2318760000 | 29450 | 29450 | 29450 | 29400 | 1066 |
| 319 | 20240108 | 131700 | 2287418800 | 29450 | 29400 | 29450 | 29350 | 2079 |
| 320 | 20240108 | 131600 | 2226287150 | 29400 | 29350 | 29400 | 29350 | 565 |
| 321 | 20240108 | 131500 | 2209698400 | 29350 | 29400 | 29400 | 29350 | 333 |
| 322 | 20240108 | 131400 | 2199923200 | 29400 | 29400 | 29400 | 29350 | 42 |
| 323 | 20240108 | 131300 | 2198688950 | 29400 | 29400 | 29400 | 29400 | 31 |
| 324 | 20240108 | 131200 | 2197777550 | 29400 | 29350 | 29400 | 29350 | 12 |
| 325 | 20240108 | 131100 | 2197424850 | 29350 | 29350 | 29350 | 29350 | 10 |
| 326 | 20240108 | 131000 | 2197131350 | 29350 | 29350 | 29350 | 29350 | 1 |
| 327 | 20240108 | 130900 | 2197102000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 328 | 20240108 | 130800 | 2197102000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 329 | 20240108 | 130700 | 2197102000 | 29400 | 29400 | 29400 | 29400 | 2 |
| 330 | 20240108 | 130600 | 2197043200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 331 | 20240108 | 130500 | 2197043200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 332 | 20240108 | 130400 | 2197043200 | 29400 | 29400 | 29400 | 29400 | 200 |
| 333 | 20240108 | 130300 | 2191163200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 334 | 20240108 | 130200 | 2191163200 | 29350 | 29350 | 29350 | 29350 | 3 |
| 335 | 20240108 | 130100 | 2191075150 | 29350 | 29350 | 29350 | 29350 | 21 |
| 336 | 20240108 | 130000 | 2190458800 | 29350 | 29400 | 29400 | 29350 | 11 |
| 337 | 20240108 | 125900 | 2190135750 | 29350 | 29350 | 29400 | 29350 | 403 |
| 338 | 20240108 | 125800 | 2178307100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 339 | 20240108 | 125700 | 2178307100 | 29350 | 29350 | 29350 | 29350 | 5 |
| 340 | 20240108 | 125600 | 2178160350 | 29350 | 29350 | 29350 | 29350 | 6 |
| 341 | 20240108 | 125500 | 2177984250 | 29350 | 29350 | 29350 | 29350 | 5 |
| 342 | 20240108 | 125400 | 2177837500 | 29350 | 29350 | 29350 | 29350 | 1 |
| 343 | 20240108 | 125300 | 2177808150 | 29350 | 29350 | 29350 | 29350 | 9 |
| 344 | 20240108 | 125200 | 2177544000 | 29350 | 29350 | 29350 | 29350 | 1 |
| 345 | 20240108 | 125100 | 2177514650 | 29350 | 29350 | 29350 | 29350 | 4 |
| 346 | 20240108 | 125000 | 2177397250 | 29350 | 29350 | 29350 | 29350 | 1 |
| 347 | 20240108 | 124900 | 2177367900 | 29350 | 29350 | 29350 | 29350 | 76 |
| 348 | 20240108 | 124800 | 2175137300 | 29350 | 29350 | 29350 | 29350 | 1 |
| 349 | 20240108 | 124700 | 2175107950 | 29350 | 29350 | 29350 | 29350 | 7 |
| 350 | 20240108 | 124600 | 2174902500 | 29350 | 29350 | 29350 | 29350 | 7 |
| 351 | 20240108 | 124500 | 2174697050 | 29400 | 29400 | 29400 | 29350 | 15 |
| 352 | 20240108 | 124400 | 2174256250 | 29400 | 29400 | 29400 | 29400 | 48 |
| 353 | 20240108 | 124300 | 2172845050 | 29350 | 29350 | 29350 | 29350 | 2 |
| 354 | 20240108 | 124200 | 2172786350 | 29350 | 29350 | 29400 | 29350 | 14 |
| 355 | 20240108 | 124100 | 2172375250 | 29350 | 29350 | 29350 | 29350 | 12 |
| 356 | 20240108 | 124000 | 2172023050 | 29350 | 29350 | 29350 | 29350 | 35 |
| 357 | 20240108 | 123900 | 2170995800 | 29350 | 29350 | 29350 | 29350 | 7 |
| 358 | 20240108 | 123800 | 2170790350 | 29350 | 29350 | 29350 | 29350 | 78 |
| 359 | 20240108 | 123700 | 2168501050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 360 | 20240108 | 123600 | 2168501050 | 29350 | 29350 | 29350 | 29350 | 10 |
| 361 | 20240108 | 123500 | 2168207550 | 29350 | 29350 | 29350 | 29350 | 1 |
| 362 | 20240108 | 123400 | 2168178200 | 29350 | 29350 | 29350 | 29350 | 4 |
| 363 | 20240108 | 123300 | 2168060800 | 29350 | 29350 | 29350 | 29350 | 1 |
| 364 | 20240108 | 123200 | 2168031450 | 29350 | 29350 | 29350 | 29350 | 12 |
| 365 | 20240108 | 123100 | 2167679250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 366 | 20240108 | 123000 | 2167679250 | 29350 | 29350 | 29350 | 29350 | 4 |
| 367 | 20240108 | 122900 | 2167561850 | 29350 | 29350 | 29350 | 29350 | 11 |
| 368 | 20240108 | 122800 | 2167239000 | 29350 | 29350 | 29350 | 29350 | 217 |
| 369 | 20240108 | 122700 | 2160870050 | 29350 | 29350 | 29350 | 29350 | 0 |
| 370 | 20240108 | 122600 | 2160870050 | 29350 | 29350 | 29350 | 29350 | 9 |
| 371 | 20240108 | 122500 | 2160605900 | 29350 | 29350 | 29350 | 29350 | 61 |
| 372 | 20240108 | 122400 | 2158815550 | 29350 | 29350 | 29350 | 29350 | 44 |
| 373 | 20240108 | 122300 | 2157524150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 374 | 20240108 | 122200 | 2157524150 | 29350 | 29350 | 29350 | 29350 | 9 |
| 375 | 20240108 | 122100 | 2157260000 | 29350 | 29350 | 29350 | 29350 | 4 |
| 376 | 20240108 | 122000 | 2157142600 | 29350 | 29350 | 29350 | 29350 | 0 |
| 377 | 20240108 | 121900 | 2157142600 | 29350 | 29350 | 29350 | 29350 | 10 |
| 378 | 20240108 | 121800 | 2156849100 | 29350 | 29350 | 29350 | 29350 | 234 |
| 379 | 20240108 | 121700 | 2149981200 | 29350 | 29350 | 29350 | 29350 | 4 |
| 380 | 20240108 | 121600 | 2149863800 | 29350 | 29350 | 29350 | 29350 | 423 |
| 381 | 20240108 | 121500 | 2137448750 | 29350 | 29350 | 29350 | 29350 | 8 |
| 382 | 20240108 | 121400 | 2137213950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 383 | 20240108 | 121300 | 2137213950 | 29350 | 29350 | 29350 | 29350 | 4 |
| 384 | 20240108 | 121200 | 2137096550 | 29350 | 29350 | 29350 | 29350 | 17 |
| 385 | 20240108 | 121100 | 2136597600 | 29350 | 29350 | 29350 | 29350 | 416 |
| 386 | 20240108 | 121000 | 2124388000 | 29350 | 29400 | 29400 | 29350 | 79 |
| 387 | 20240108 | 120900 | 2122066850 | 29350 | 29350 | 29350 | 29350 | 440 |
| 388 | 20240108 | 120800 | 2109152850 | 29350 | 29350 | 29350 | 29350 | 3 |
| 389 | 20240108 | 120700 | 2109064800 | 29350 | 29350 | 29350 | 29300 | 2909 |
| 390 | 20240108 | 120600 | 2023685850 | 29350 | 29300 | 29350 | 29300 | 349 |
| 391 | 20240108 | 120500 | 2013442750 | 29300 | 29350 | 29350 | 29300 | 10 |
| 392 | 20240108 | 120400 | 2013149450 | 29350 | 29350 | 29350 | 29350 | 3 |
| 393 | 20240108 | 120300 | 2013061400 | 29350 | 29350 | 29350 | 29350 | 1379 |
| 394 | 20240108 | 120200 | 1972587750 | 29300 | 29300 | 29300 | 29300 | 13 |
| 395 | 20240108 | 120100 | 1972206850 | 29300 | 29300 | 29300 | 29300 | 1 |
| 396 | 20240108 | 120000 | 1972177550 | 29300 | 29300 | 29300 | 29300 | 45 |
| 397 | 20240108 | 115900 | 1970859050 | 29300 | 29300 | 29300 | 29300 | 3 |
| 398 | 20240108 | 115800 | 1970771150 | 29300 | 29300 | 29300 | 29300 | 759 |
| 399 | 20240108 | 115700 | 1948532450 | 29400 | 29350 | 29400 | 29350 | 2311 |
| 400 | 20240108 | 115600 | 1880704350 | 29350 | 29350 | 29350 | 29350 | 218 |
| 401 | 20240108 | 115500 | 1874306050 | 29350 | 29400 | 29400 | 29350 | 1005 |
| 402 | 20240108 | 115400 | 1844759100 | 29400 | 29400 | 29400 | 29400 | 14 |
| 403 | 20240108 | 115300 | 1844347500 | 29400 | 29400 | 29400 | 29400 | 166 |
| 404 | 20240108 | 115200 | 1839467100 | 29400 | 29400 | 29450 | 29400 | 51 |
| 405 | 20240108 | 115100 | 1837967050 | 29400 | 29400 | 29400 | 29400 | 530 |
| 406 | 20240108 | 115000 | 1822385050 | 29400 | 29400 | 29400 | 29400 | 504 |
| 407 | 20240108 | 114900 | 1807567450 | 29400 | 29400 | 29400 | 29400 | 2 |
| 408 | 20240108 | 114800 | 1807508650 | 29400 | 29350 | 29400 | 29350 | 389 |
| 409 | 20240108 | 114700 | 1796072450 | 29350 | 29350 | 29350 | 29350 | 1 |
| 410 | 20240108 | 114600 | 1796043100 | 29350 | 29350 | 29350 | 29350 | 8 |
| 411 | 20240108 | 114500 | 1795808300 | 29350 | 29350 | 29350 | 29350 | 5 |
| 412 | 20240108 | 114400 | 1795661550 | 29350 | 29350 | 29350 | 29350 | 2 |
| 413 | 20240108 | 114300 | 1795602850 | 29350 | 29400 | 29400 | 29350 | 5 |
| 414 | 20240108 | 114200 | 1795456050 | 29350 | 29350 | 29350 | 29350 | 56 |
| 415 | 20240108 | 114100 | 1793812450 | 29350 | 29350 | 29350 | 29350 | 60 |
| 416 | 20240108 | 114000 | 1792051450 | 29350 | 29350 | 29350 | 29350 | 11 |
| 417 | 20240108 | 113900 | 1791728600 | 29350 | 29350 | 29350 | 29350 | 6 |
| 418 | 20240108 | 113800 | 1791552500 | 29350 | 29350 | 29350 | 29350 | 14 |
| 419 | 20240108 | 113700 | 1791141600 | 29350 | 29400 | 29400 | 29350 | 31 |
| 420 | 20240108 | 113600 | 1790230700 | 29400 | 29350 | 29400 | 29350 | 151 |
| 421 | 20240108 | 113500 | 1785791350 | 29350 | 29400 | 29450 | 29350 | 1029 |
| 422 | 20240108 | 113400 | 1755539150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 423 | 20240108 | 113300 | 1755539150 | 29400 | 29400 | 29400 | 29400 | 25 |
| 424 | 20240108 | 113200 | 1754804150 | 29400 | 29400 | 29400 | 29400 | 4 |
| 425 | 20240108 | 113100 | 1754686550 | 29400 | 29400 | 29400 | 29400 | 67 |
| 426 | 20240108 | 113000 | 1752716750 | 29450 | 29450 | 29450 | 29400 | 222 |
| 427 | 20240108 | 112900 | 1746178900 | 29450 | 29400 | 29450 | 29400 | 53 |
| 428 | 20240108 | 112800 | 1744618750 | 29400 | 29400 | 29400 | 29400 | 7 |
| 429 | 20240108 | 112700 | 1744412950 | 29400 | 29400 | 29400 | 29400 | 42 |
| 430 | 20240108 | 112600 | 1743178150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 431 | 20240108 | 112500 | 1743178150 | 29400 | 29400 | 29400 | 29400 | 6 |
| 432 | 20240108 | 112400 | 1743001750 | 29400 | 29400 | 29400 | 29400 | 3 |
| 433 | 20240108 | 112300 | 1742913550 | 29400 | 29400 | 29400 | 29400 | 2 |
| 434 | 20240108 | 112200 | 1742854750 | 29400 | 29350 | 29400 | 29350 | 49 |
| 435 | 20240108 | 112100 | 1741414900 | 29350 | 29400 | 29400 | 29350 | 1011 |
| 436 | 20240108 | 112000 | 1711691700 | 29400 | 29400 | 29400 | 29400 | 5 |
| 437 | 20240108 | 111900 | 1711544700 | 29400 | 29400 | 29400 | 29400 | 0 |
| 438 | 20240108 | 111800 | 1711544700 | 29400 | 29400 | 29400 | 29400 | 13 |
| 439 | 20240108 | 111700 | 1711162500 | 29400 | 29400 | 29400 | 29400 | 4 |
| 440 | 20240108 | 111600 | 1711044900 | 29400 | 29450 | 29450 | 29400 | 236 |
| 441 | 20240108 | 111500 | 1704096450 | 29400 | 29400 | 29400 | 29400 | 2 |
| 442 | 20240108 | 111400 | 1704037650 | 29400 | 29400 | 29400 | 29400 | 7 |
| 443 | 20240108 | 111300 | 1703831850 | 29400 | 29400 | 29400 | 29400 | 1 |
| 444 | 20240108 | 111200 | 1703802450 | 29400 | 29400 | 29450 | 29400 | 14 |
| 445 | 20240108 | 111100 | 1703390550 | 29400 | 29400 | 29400 | 29400 | 3 |
| 446 | 20240108 | 111000 | 1703302350 | 29450 | 29400 | 29450 | 29350 | 2109 |
| 447 | 20240108 | 110900 | 1641289800 | 29350 | 29350 | 29400 | 29350 | 11 |
| 448 | 20240108 | 110800 | 1640966900 | 29350 | 29350 | 29350 | 29350 | 5 |
| 449 | 20240108 | 110700 | 1640820150 | 29350 | 29350 | 29350 | 29350 | 5 |
| 450 | 20240108 | 110600 | 1640673400 | 29350 | 29350 | 29350 | 29350 | 5 |
| 451 | 20240108 | 110500 | 1640526650 | 29400 | 29350 | 29400 | 29350 | 36 |
| 452 | 20240108 | 110400 | 1639468400 | 29350 | 29350 | 29350 | 29300 | 294 |
| 453 | 20240108 | 110300 | 1630839650 | 29350 | 29350 | 29350 | 29350 | 915 |
| 454 | 20240108 | 110200 | 1603984400 | 29300 | 29350 | 29350 | 29300 | 2313 |
| 455 | 20240108 | 110100 | 1536097900 | 29400 | 29400 | 29400 | 29400 | 35 |
| 456 | 20240108 | 110000 | 1535068900 | 29350 | 29350 | 29350 | 29350 | 41 |
| 457 | 20240108 | 105900 | 1533865550 | 29350 | 29450 | 29450 | 29350 | 8 |
| 458 | 20240108 | 105800 | 1533630400 | 29500 | 29350 | 29500 | 29350 | 1013 |
| 459 | 20240108 | 105700 | 1503784850 | 29350 | 29350 | 29400 | 29350 | 16 |
| 460 | 20240108 | 105600 | 1503314950 | 29350 | 29350 | 29350 | 29350 | 151 |
| 461 | 20240108 | 105500 | 1498883100 | 29350 | 29350 | 29350 | 29350 | 6 |
| 462 | 20240108 | 105400 | 1498707000 | 29350 | 29400 | 29400 | 29350 | 8 |
| 463 | 20240108 | 105300 | 1498472100 | 29400 | 29400 | 29400 | 29400 | 807 |
| 464 | 20240108 | 105200 | 1474746300 | 29350 | 29400 | 29400 | 29350 | 2364 |
| 465 | 20240108 | 105100 | 1405244750 | 29450 | 29400 | 29450 | 29400 | 9 |
| 466 | 20240108 | 105000 | 1404980100 | 29400 | 29400 | 29400 | 29400 | 3 |
| 467 | 20240108 | 104900 | 1404891900 | 29400 | 29400 | 29400 | 29400 | 5 |
| 468 | 20240108 | 104800 | 1404744900 | 29400 | 29450 | 29450 | 29400 | 3 |
| 469 | 20240108 | 104700 | 1404656650 | 29400 | 29400 | 29500 | 29400 | 121 |
| 470 | 20240108 | 104600 | 1401087850 | 29500 | 29400 | 29500 | 29350 | 4008 |
| 471 | 20240108 | 104500 | 1283041350 | 29400 | 29400 | 29450 | 29400 | 17 |
| 472 | 20240108 | 104400 | 1282541350 | 29400 | 29450 | 29450 | 29400 | 9 |
| 473 | 20240108 | 104300 | 1282276650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 474 | 20240108 | 104200 | 1282276650 | 29450 | 29400 | 29450 | 29400 | 13 |
| 475 | 20240108 | 104100 | 1281894250 | 29400 | 29400 | 29400 | 29400 | 3 |
| 476 | 20240108 | 104000 | 1281806050 | 29400 | 29400 | 29400 | 29400 | 268 |
| 477 | 20240108 | 103900 | 1273926850 | 29350 | 29400 | 29400 | 29350 | 388 |
| 478 | 20240108 | 103800 | 1262519700 | 29400 | 29400 | 29400 | 29400 | 9 |
| 479 | 20240108 | 103700 | 1262255100 | 29400 | 29400 | 29400 | 29400 | 3 |
| 480 | 20240108 | 103600 | 1262166900 | 29400 | 29400 | 29400 | 29400 | 4 |
| 481 | 20240108 | 103500 | 1262049300 | 29400 | 29400 | 29400 | 29400 | 1 |
| 482 | 20240108 | 103400 | 1262019900 | 29400 | 29400 | 29400 | 29400 | 10 |
| 483 | 20240108 | 103300 | 1261725900 | 29400 | 29400 | 29400 | 29400 | 151 |
| 484 | 20240108 | 103200 | 1257286500 | 29350 | 29350 | 29350 | 29350 | 293 |
| 485 | 20240108 | 103100 | 1248686950 | 29350 | 29350 | 29350 | 29350 | 1 |
| 486 | 20240108 | 103000 | 1248657600 | 29400 | 29400 | 29400 | 29400 | 83 |
| 487 | 20240108 | 102900 | 1246217400 | 29400 | 29400 | 29400 | 29400 | 17 |
| 488 | 20240108 | 102800 | 1245717600 | 29400 | 29400 | 29450 | 29400 | 157 |
| 489 | 20240108 | 102700 | 1241099800 | 29400 | 29350 | 29400 | 29350 | 5 |
| 490 | 20240108 | 102600 | 1240953000 | 29350 | 29400 | 29400 | 29350 | 55 |
| 491 | 20240108 | 102500 | 1239338550 | 29400 | 29400 | 29400 | 29400 | 1 |
| 492 | 20240108 | 102400 | 1239309150 | 29400 | 29400 | 29400 | 29400 | 930 |
| 493 | 20240108 | 102300 | 1211967150 | 29350 | 29350 | 29400 | 29350 | 58 |
| 494 | 20240108 | 102200 | 1210262300 | 29400 | 29400 | 29400 | 29400 | 1 |
| 495 | 20240108 | 102100 | 1210232900 | 29400 | 29350 | 29400 | 29350 | 27 |
| 496 | 20240108 | 102000 | 1209439400 | 29350 | 29350 | 29400 | 29350 | 18 |
| 497 | 20240108 | 101900 | 1208910850 | 29350 | 29350 | 29350 | 29350 | 9 |
| 498 | 20240108 | 101800 | 1208646700 | 29350 | 29350 | 29350 | 29350 | 12 |
| 499 | 20240108 | 101700 | 1208294500 | 29350 | 29350 | 29400 | 29350 | 690 |
| 500 | 20240108 | 101600 | 1188038400 | 29350 | 29350 | 29350 | 29350 | 11 |
| 501 | 20240108 | 101500 | 1187715550 | 29350 | 29350 | 29350 | 29350 | 4 |
| 502 | 20240108 | 101400 | 1187598150 | 29350 | 29400 | 29400 | 29350 | 208 |
| 503 | 20240108 | 101300 | 1181483150 | 29350 | 29350 | 29350 | 29350 | 18 |
| 504 | 20240108 | 101200 | 1180954850 | 29350 | 29400 | 29450 | 29350 | 67 |
| 505 | 20240108 | 101100 | 1178984800 | 29350 | 29400 | 29450 | 29350 | 536 |
| 506 | 20240108 | 101000 | 1163221750 | 29400 | 29400 | 29400 | 29400 | 1 |
| 507 | 20240108 | 100900 | 1163192350 | 29400 | 29400 | 29400 | 29400 | 6 |
| 508 | 20240108 | 100800 | 1163015950 | 29400 | 29400 | 29400 | 29400 | 30 |
| 509 | 20240108 | 100700 | 1162133950 | 29400 | 29400 | 29400 | 29400 | 30 |
| 510 | 20240108 | 100600 | 1161251950 | 29400 | 29400 | 29400 | 29400 | 509 |
| 511 | 20240108 | 100500 | 1146287350 | 29450 | 29450 | 29450 | 29450 | 10 |
| 512 | 20240108 | 100400 | 1145992850 | 29450 | 29400 | 29450 | 29400 | 1305 |
| 513 | 20240108 | 100300 | 1107582750 | 29400 | 29450 | 29450 | 29400 | 103 |
| 514 | 20240108 | 100200 | 1104554400 | 29400 | 29400 | 29400 | 29400 | 27 |
| 515 | 20240108 | 100100 | 1103760600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 516 | 20240108 | 100000 | 1103760600 | 29400 | 29400 | 29500 | 29400 | 11 |
| 517 | 20240108 | 095900 | 1103436600 | 29400 | 29400 | 29400 | 29400 | 10 |
| 518 | 20240108 | 095800 | 1103142600 | 29400 | 29500 | 29500 | 29400 | 325 |
| 519 | 20240108 | 095700 | 1093562400 | 29500 | 29450 | 29500 | 29450 | 521 |
| 520 | 20240108 | 095600 | 1078217900 | 29400 | 29450 | 29450 | 29400 | 42 |
| 521 | 20240108 | 095500 | 1076982550 | 29400 | 29400 | 29400 | 29400 | 49 |
| 522 | 20240108 | 095400 | 1075541950 | 29400 | 29400 | 29400 | 29400 | 553 |
| 523 | 20240108 | 095300 | 1059283750 | 29450 | 29500 | 29500 | 29400 | 712 |
| 524 | 20240108 | 095200 | 1038315300 | 29500 | 29500 | 29500 | 29500 | 897 |
| 525 | 20240108 | 095100 | 1011853800 | 29500 | 29500 | 29500 | 29500 | 376 |
| 526 | 20240108 | 095000 | 1000761800 | 29500 | 29500 | 29550 | 29450 | 853 |
| 527 | 20240108 | 094900 | 975569150 | 29500 | 29400 | 29500 | 29400 | 1066 |
| 528 | 20240108 | 094800 | 944152750 | 29400 | 29400 | 29400 | 29400 | 582 |
| 529 | 20240108 | 094700 | 927041950 | 29450 | 29400 | 29450 | 29350 | 177 |
| 530 | 20240108 | 094600 | 921836950 | 29400 | 29400 | 29400 | 29400 | 535 |
| 531 | 20240108 | 094500 | 906107950 | 29400 | 29450 | 29500 | 29400 | 6310 |
| 532 | 20240108 | 094400 | 720109450 | 29350 | 29400 | 29450 | 29350 | 3400 |
| 533 | 20240108 | 094300 | 620036000 | 29400 | 29400 | 29400 | 29350 | 25 |
| 534 | 20240108 | 094200 | 619301450 | 29400 | 29350 | 29400 | 29350 | 1790 |
| 535 | 20240108 | 094100 | 566764700 | 29350 | 29300 | 29350 | 29300 | 61 |
| 536 | 20240108 | 094000 | 564974650 | 29300 | 29300 | 29300 | 29300 | 52 |
| 537 | 20240108 | 093900 | 563451050 | 29300 | 29350 | 29350 | 29300 | 92 |
| 538 | 20240108 | 093800 | 560755350 | 29300 | 29300 | 29350 | 29300 | 325 |
| 539 | 20240108 | 093700 | 551232800 | 29300 | 29300 | 29300 | 29300 | 95 |
| 540 | 20240108 | 093600 | 548449300 | 29350 | 29300 | 29350 | 29300 | 8 |
| 541 | 20240108 | 093500 | 548214650 | 29300 | 29300 | 29350 | 29300 | 168 |
| 542 | 20240108 | 093400 | 543292200 | 29300 | 29300 | 29300 | 29250 | 2735 |
| 543 | 20240108 | 093300 | 463236000 | 29250 | 29250 | 29250 | 29250 | 1266 |
| 544 | 20240108 | 093200 | 426205500 | 29200 | 29250 | 29300 | 29200 | 43 |
| 545 | 20240108 | 093100 | 424948350 | 29250 | 29200 | 29250 | 29200 | 913 |
| 546 | 20240108 | 093000 | 398249650 | 29200 | 29200 | 29200 | 29200 | 46 |
| 547 | 20240108 | 092900 | 396906450 | 29200 | 29200 | 29250 | 29200 | 508 |
| 548 | 20240108 | 092800 | 382051200 | 29200 | 29150 | 29200 | 29150 | 199 |
| 549 | 20240108 | 092700 | 376243450 | 29150 | 29000 | 29250 | 29000 | 6553 |
| 550 | 20240108 | 092600 | 184884100 | 28950 | 28950 | 28950 | 28950 | 50 |
| 551 | 20240108 | 092500 | 183436600 | 28950 | 28950 | 28950 | 28950 | 12 |
| 552 | 20240108 | 092400 | 183089200 | 29000 | 29000 | 29000 | 29000 | 171 |
| 553 | 20240108 | 092300 | 178130200 | 29050 | 29050 | 29050 | 29050 | 8 |
| 554 | 20240108 | 092200 | 177897800 | 29000 | 28950 | 29000 | 28950 | 141 |
| 555 | 20240108 | 092100 | 173812850 | 28950 | 28950 | 28950 | 28950 | 171 |
| 556 | 20240108 | 092000 | 168862400 | 28950 | 29000 | 29000 | 28950 | 82 |
| 557 | 20240108 | 091900 | 166484700 | 29000 | 28950 | 29000 | 28950 | 681 |
| 558 | 20240108 | 091800 | 146757950 | 28950 | 28950 | 28950 | 28950 | 7 |
| 559 | 20240108 | 091700 | 146555300 | 28950 | 28950 | 29000 | 28950 | 190 |
| 560 | 20240108 | 091600 | 141045650 | 29000 | 28950 | 29000 | 28950 | 16 |
| 561 | 20240108 | 091500 | 140581750 | 28950 | 29050 | 29050 | 28950 | 1141 |
| 562 | 20240108 | 091400 | 107536300 | 29050 | 29000 | 29050 | 29000 | 6 |
| 563 | 20240108 | 091300 | 107362100 | 28950 | 28950 | 28950 | 28950 | 6 |
| 564 | 20240108 | 091200 | 107188400 | 29000 | 28850 | 29000 | 28850 | 619 |
| 565 | 20240108 | 091100 | 89255400 | 28850 | 28850 | 28850 | 28850 | 250 |
| 566 | 20240108 | 091000 | 82042900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 567 | 20240108 | 090900 | 82042900 | 28850 | 28900 | 28900 | 28850 | 710 |
| 568 | 20240108 | 090800 | 61550550 | 28900 | 28900 | 28900 | 28900 | 75 |
| 569 | 20240108 | 090700 | 59383050 | 28900 | 28900 | 28900 | 28900 | 35 |
| 570 | 20240108 | 090600 | 58371550 | 28900 | 29000 | 29000 | 28900 | 513 |
| 571 | 20240108 | 090500 | 43494650 | 29000 | 28950 | 29000 | 28950 | 10 |
| 572 | 20240108 | 090400 | 43204750 | 28850 | 28850 | 28850 | 28850 | 153 |
| 573 | 20240108 | 090300 | 38790700 | 28850 | 28850 | 28850 | 28850 | 0 |
| 574 | 20240108 | 090200 | 38790700 | 28850 | 28850 | 28850 | 28850 | 72 |
| 575 | 20240108 | 090100 | 36713500 | 28850 | 28850 | 28850 | 28800 | 62 |
| 576 | 20240108 | 090000 | 34924850 | 28850 | 28950 | 29000 | 28800 | 1208 |