33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 3 | 20240117 | 193100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240117 | 193000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240117 | 192900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240117 | 192800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240117 | 192700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240117 | 192600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240117 | 192500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240117 | 192400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240117 | 192300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240117 | 192200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240117 | 192100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240117 | 192000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240117 | 191900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240117 | 191800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240117 | 191700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240117 | 191600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240117 | 191500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240117 | 191400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240117 | 191300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240117 | 191200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240117 | 191100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240117 | 191000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240117 | 190900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240117 | 190800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240117 | 190700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240117 | 190600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240117 | 190500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240117 | 190400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240117 | 190300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240117 | 190200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 33 | 20240117 | 190100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240117 | 190000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240117 | 185900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240117 | 185800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240117 | 185700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240117 | 185600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240117 | 185500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240117 | 185400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240117 | 185300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240117 | 185200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240117 | 185100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240117 | 185000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240117 | 184900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240117 | 184800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240117 | 184700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240117 | 184600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240117 | 184500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240117 | 184400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240117 | 184300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240117 | 184200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240117 | 184100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240117 | 184000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240117 | 183900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240117 | 183800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240117 | 183700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240117 | 183600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240117 | 183500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240117 | 183400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240117 | 183300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240117 | 183200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 63 | 20240117 | 183100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240117 | 183000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240117 | 182900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240117 | 182800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240117 | 182700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240117 | 182600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240117 | 182500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240117 | 182400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240117 | 182300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240117 | 182200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240117 | 182100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240117 | 182000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240117 | 181900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240117 | 181800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240117 | 181700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240117 | 181600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240117 | 181500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240117 | 181400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240117 | 181300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240117 | 181200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240117 | 181100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240117 | 181000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240117 | 180900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240117 | 180800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240117 | 180700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240117 | 180600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240117 | 180500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240117 | 180400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240117 | 180300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240117 | 180200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 93 | 20240117 | 180100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240117 | 180000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240117 | 175900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240117 | 175800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240117 | 175700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240117 | 175600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240117 | 175500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240117 | 175400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240117 | 175300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240117 | 175200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240117 | 175100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240117 | 175000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240117 | 174900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240117 | 174800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240117 | 174700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240117 | 174600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240117 | 174500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240117 | 174400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240117 | 174300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240117 | 174200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240117 | 174100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240117 | 174000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240117 | 173900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240117 | 173800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240117 | 173700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240117 | 173600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240117 | 173500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240117 | 173400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240117 | 173300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240117 | 173200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 123 | 20240117 | 173100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240117 | 173000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240117 | 172900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240117 | 172800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240117 | 172700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240117 | 172600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240117 | 172500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240117 | 172400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240117 | 172300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240117 | 172200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240117 | 172100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240117 | 172000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240117 | 171900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240117 | 171800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240117 | 171700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240117 | 171600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240117 | 171500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240117 | 171400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240117 | 171300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240117 | 171200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240117 | 171100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240117 | 171000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240117 | 170900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240117 | 170800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240117 | 170700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240117 | 170600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240117 | 170500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240117 | 170400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240117 | 170300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240117 | 170200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 153 | 20240117 | 170100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240117 | 170000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240117 | 165900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240117 | 165800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240117 | 165700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240117 | 165600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240117 | 165500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240117 | 165400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240117 | 165300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240117 | 165200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240117 | 165100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240117 | 165000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240117 | 164900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240117 | 164800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240117 | 164700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240117 | 164600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240117 | 164500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240117 | 164400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240117 | 164300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240117 | 164200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240117 | 164100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240117 | 164000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240117 | 163900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240117 | 163800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240117 | 163700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240117 | 163600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240117 | 163500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240117 | 163400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240117 | 163300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240117 | 163200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 183 | 20240117 | 163100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240117 | 163000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240117 | 162900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240117 | 162800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240117 | 162700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240117 | 162600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240117 | 162500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240117 | 162400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240117 | 162300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240117 | 162200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240117 | 162100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240117 | 162000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240117 | 161900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240117 | 161800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240117 | 161700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240117 | 161600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240117 | 161500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240117 | 161400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240117 | 161300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240117 | 161200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240117 | 161100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240117 | 161000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240117 | 160900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240117 | 160800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240117 | 160700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240117 | 160600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240117 | 160500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240117 | 160400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240117 | 160300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240117 | 160200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 213 | 20240117 | 160100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240117 | 160000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240117 | 155900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20240117 | 155800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240117 | 155700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240117 | 155600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240117 | 155500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240117 | 155400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240117 | 155300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240117 | 155200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240117 | 155100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240117 | 155000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240117 | 154900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240117 | 154800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20240117 | 154700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20240117 | 154600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20240117 | 154500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20240117 | 154400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20240117 | 154300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20240117 | 154200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20240117 | 154100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20240117 | 154000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20240117 | 153900 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20240117 | 153800 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20240117 | 153700 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20240117 | 153600 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20240117 | 153500 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20240117 | 153400 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20240117 | 153300 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20240117 | 153200 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 243 | 20240117 | 153100 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20240117 | 153000 | 2919343700 | 29250 | 29250 | 29250 | 29250 | 2583 |
| 245 | 20240117 | 152900 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 246 | 20240117 | 152800 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 247 | 20240117 | 152700 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 248 | 20240117 | 152600 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 249 | 20240117 | 152500 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 250 | 20240117 | 152400 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 251 | 20240117 | 152300 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 252 | 20240117 | 152200 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 253 | 20240117 | 152100 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 254 | 20240117 | 152000 | 2843790950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 255 | 20240117 | 151900 | 2843790950 | 29250 | 29250 | 29300 | 29250 | 1570 |
| 256 | 20240117 | 151800 | 2797867950 | 29250 | 29300 | 29300 | 29250 | 113 |
| 257 | 20240117 | 151700 | 2794559850 | 29300 | 29250 | 29300 | 29250 | 22 |
| 258 | 20240117 | 151600 | 2793915650 | 29300 | 29300 | 29300 | 29250 | 628 |
| 259 | 20240117 | 151500 | 2775545450 | 29300 | 29300 | 29300 | 29250 | 83 |
| 260 | 20240117 | 151400 | 2773113850 | 29300 | 29300 | 29300 | 29300 | 80 |
| 261 | 20240117 | 151300 | 2770769850 | 29300 | 29300 | 29350 | 29250 | 216 |
| 262 | 20240117 | 151200 | 2764442250 | 29350 | 29300 | 29350 | 29300 | 76 |
| 263 | 20240117 | 151100 | 2762215150 | 29300 | 29300 | 29300 | 29300 | 34 |
| 264 | 20240117 | 151000 | 2761218950 | 29300 | 29250 | 29300 | 29250 | 40 |
| 265 | 20240117 | 150900 | 2760047300 | 29300 | 29300 | 29300 | 29250 | 155 |
| 266 | 20240117 | 150800 | 2755512650 | 29300 | 29300 | 29300 | 29300 | 167 |
| 267 | 20240117 | 150700 | 2750619550 | 29300 | 29300 | 29350 | 29300 | 190 |
| 268 | 20240117 | 150600 | 2745052350 | 29350 | 29300 | 29350 | 29300 | 82 |
| 269 | 20240117 | 150500 | 2742649450 | 29300 | 29350 | 29350 | 29300 | 56 |
| 270 | 20240117 | 150400 | 2741006150 | 29350 | 29350 | 29350 | 29350 | 40 |
| 271 | 20240117 | 150300 | 2739832150 | 29350 | 29350 | 29350 | 29300 | 93 |
| 272 | 20240117 | 150200 | 2737103100 | 29300 | 29300 | 29300 | 29300 | 217 |
| 273 | 20240117 | 150100 | 2730745000 | 29300 | 29300 | 29300 | 29300 | 159 |
| 274 | 20240117 | 150000 | 2726086300 | 29300 | 29300 | 29300 | 29200 | 83 |
| 275 | 20240117 | 145900 | 2723659000 | 29200 | 29200 | 29200 | 29200 | 62 |
| 276 | 20240117 | 145800 | 2721848600 | 29200 | 29300 | 29300 | 29200 | 170 |
| 277 | 20240117 | 145700 | 2716868850 | 29300 | 29300 | 29300 | 29300 | 9 |
| 278 | 20240117 | 145600 | 2716605150 | 29300 | 29200 | 29300 | 29200 | 46 |
| 279 | 20240117 | 145500 | 2715258100 | 29300 | 29300 | 29300 | 29300 | 23 |
| 280 | 20240117 | 145400 | 2714584200 | 29300 | 29250 | 29300 | 29250 | 101 |
| 281 | 20240117 | 145300 | 2711625550 | 29300 | 29250 | 29300 | 29250 | 22 |
| 282 | 20240117 | 145200 | 2710981750 | 29350 | 29250 | 29350 | 29250 | 147 |
| 283 | 20240117 | 145100 | 2706669400 | 29150 | 29300 | 29300 | 29150 | 522 |
| 284 | 20240117 | 145000 | 2691433300 | 29300 | 29300 | 29300 | 29250 | 39 |
| 285 | 20240117 | 144900 | 2690292400 | 29250 | 29200 | 29250 | 29200 | 24 |
| 286 | 20240117 | 144800 | 2689590700 | 29250 | 29300 | 29300 | 29250 | 358 |
| 287 | 20240117 | 144700 | 2679119000 | 29300 | 29400 | 29400 | 29300 | 51 |
| 288 | 20240117 | 144600 | 2677623550 | 29300 | 29400 | 29400 | 29300 | 783 |
| 289 | 20240117 | 144500 | 2654654400 | 29400 | 29350 | 29400 | 29350 | 294 |
| 290 | 20240117 | 144400 | 2646025400 | 29400 | 29350 | 29400 | 29350 | 13 |
| 291 | 20240117 | 144300 | 2645643700 | 29400 | 29400 | 29400 | 29400 | 528 |
| 292 | 20240117 | 144200 | 2630120500 | 29400 | 29450 | 29450 | 29400 | 574 |
| 293 | 20240117 | 144100 | 2613244650 | 29400 | 29400 | 29400 | 29350 | 17 |
| 294 | 20240117 | 144000 | 2612745150 | 29450 | 29400 | 29450 | 29400 | 15 |
| 295 | 20240117 | 143900 | 2612304100 | 29400 | 29400 | 29400 | 29400 | 3 |
| 296 | 20240117 | 143800 | 2612215900 | 29450 | 29250 | 29450 | 29250 | 1002 |
| 297 | 20240117 | 143700 | 2582753500 | 29250 | 29250 | 29300 | 29250 | 7 |
| 298 | 20240117 | 143600 | 2582548650 | 29100 | 29300 | 29300 | 29100 | 1203 |
| 299 | 20240117 | 143500 | 2547492050 | 29350 | 29200 | 29350 | 29200 | 47 |
| 300 | 20240117 | 143400 | 2546117400 | 29350 | 29350 | 29350 | 29200 | 1109 |
| 301 | 20240117 | 143300 | 2513689350 | 29400 | 29400 | 29400 | 29400 | 6 |
| 302 | 20240117 | 143200 | 2513512950 | 29400 | 29350 | 29400 | 29350 | 16 |
| 303 | 20240117 | 143100 | 2513043250 | 29400 | 29400 | 29400 | 29350 | 103 |
| 304 | 20240117 | 143000 | 2510020050 | 29400 | 29400 | 29400 | 29350 | 18 |
| 305 | 20240117 | 142900 | 2509491350 | 29400 | 29350 | 29400 | 29350 | 195 |
| 306 | 20240117 | 142800 | 2503763850 | 29400 | 29300 | 29400 | 29250 | 232 |
| 307 | 20240117 | 142700 | 2496955250 | 29300 | 29300 | 29300 | 29250 | 15 |
| 308 | 20240117 | 142600 | 2496516250 | 29300 | 29300 | 29300 | 29250 | 4 |
| 309 | 20240117 | 142500 | 2496399100 | 29300 | 29300 | 29350 | 29300 | 25 |
| 310 | 20240117 | 142400 | 2495666550 | 29350 | 29300 | 29350 | 29250 | 26 |
| 311 | 20240117 | 142300 | 2494904550 | 29350 | 29200 | 29350 | 29150 | 475 |
| 312 | 20240117 | 142200 | 2481047700 | 29150 | 29250 | 29350 | 29150 | 372 |
| 313 | 20240117 | 142100 | 2470189200 | 29200 | 29200 | 29300 | 29200 | 583 |
| 314 | 20240117 | 142000 | 2453147450 | 29200 | 29300 | 29300 | 29200 | 1377 |
| 315 | 20240117 | 141900 | 2412918400 | 29300 | 29350 | 29350 | 29300 | 410 |
| 316 | 20240117 | 141800 | 2400902300 | 29350 | 29400 | 29400 | 29350 | 13 |
| 317 | 20240117 | 141700 | 2400520600 | 29350 | 29400 | 29400 | 29350 | 20 |
| 318 | 20240117 | 141600 | 2399932700 | 29350 | 29400 | 29400 | 29350 | 13 |
| 319 | 20240117 | 141500 | 2399551000 | 29350 | 29450 | 29450 | 29350 | 156 |
| 320 | 20240117 | 141400 | 2394964750 | 29450 | 29450 | 29450 | 29450 | 30 |
| 321 | 20240117 | 141300 | 2394081250 | 29450 | 29400 | 29450 | 29400 | 13 |
| 322 | 20240117 | 141200 | 2393698900 | 29450 | 29450 | 29450 | 29400 | 11 |
| 323 | 20240117 | 141100 | 2393375300 | 29400 | 29400 | 29450 | 29400 | 37 |
| 324 | 20240117 | 141000 | 2392286850 | 29450 | 29400 | 29450 | 29400 | 13 |
| 325 | 20240117 | 140900 | 2391904500 | 29450 | 29450 | 29450 | 29450 | 13 |
| 326 | 20240117 | 140800 | 2391521650 | 29450 | 29400 | 29450 | 29400 | 12 |
| 327 | 20240117 | 140700 | 2391168800 | 29450 | 29450 | 29450 | 29450 | 10 |
| 328 | 20240117 | 140600 | 2390874300 | 29300 | 29500 | 29500 | 29300 | 434 |
| 329 | 20240117 | 140500 | 2378139200 | 29350 | 29550 | 29550 | 29350 | 692 |
| 330 | 20240117 | 140400 | 2357764700 | 29500 | 29550 | 29550 | 29500 | 43 |
| 331 | 20240117 | 140300 | 2356494900 | 29550 | 29600 | 29600 | 29550 | 193 |
| 332 | 20240117 | 140200 | 2350791600 | 29600 | 29600 | 29600 | 29600 | 37 |
| 333 | 20240117 | 140100 | 2349696400 | 29600 | 29550 | 29600 | 29550 | 14 |
| 334 | 20240117 | 140000 | 2349282550 | 29650 | 29600 | 29650 | 29600 | 214 |
| 335 | 20240117 | 135900 | 2342948000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 336 | 20240117 | 135800 | 2342948000 | 29700 | 29700 | 29700 | 29700 | 150 |
| 337 | 20240117 | 135700 | 2338493000 | 29700 | 29650 | 29700 | 29650 | 425 |
| 338 | 20240117 | 135600 | 2325881800 | 29650 | 29600 | 29650 | 29600 | 64 |
| 339 | 20240117 | 135500 | 2323984700 | 29650 | 29650 | 29650 | 29650 | 4 |
| 340 | 20240117 | 135400 | 2323866100 | 29650 | 29600 | 29650 | 29600 | 103 |
| 341 | 20240117 | 135300 | 2320812750 | 29550 | 29550 | 29550 | 29550 | 169 |
| 342 | 20240117 | 135200 | 2315818800 | 29600 | 29650 | 29700 | 29550 | 173 |
| 343 | 20240117 | 135100 | 2310695050 | 29550 | 29650 | 29650 | 29550 | 14 |
| 344 | 20240117 | 135000 | 2310280850 | 29650 | 29700 | 29700 | 29650 | 269 |
| 345 | 20240117 | 134900 | 2302294900 | 29700 | 29650 | 29700 | 29650 | 19 |
| 346 | 20240117 | 134800 | 2301731250 | 29650 | 29600 | 29650 | 29600 | 81 |
| 347 | 20240117 | 134700 | 2299329650 | 29600 | 29600 | 29650 | 29550 | 128 |
| 348 | 20240117 | 134600 | 2295544850 | 29650 | 29550 | 29650 | 29550 | 228 |
| 349 | 20240117 | 134500 | 2288792100 | 29500 | 29600 | 29600 | 29500 | 20 |
| 350 | 20240117 | 134400 | 2288201100 | 29650 | 29450 | 29650 | 29450 | 410 |
| 351 | 20240117 | 134300 | 2276057100 | 29500 | 29600 | 29600 | 29500 | 1045 |
| 352 | 20240117 | 134200 | 2245151400 | 29500 | 29350 | 29500 | 29350 | 2616 |
| 353 | 20240117 | 134100 | 2168110500 | 29300 | 29300 | 29300 | 29300 | 100 |
| 354 | 20240117 | 134000 | 2165180500 | 29300 | 29300 | 29300 | 29300 | 229 |
| 355 | 20240117 | 133900 | 2158470800 | 29300 | 29250 | 29300 | 29250 | 347 |
| 356 | 20240117 | 133800 | 2148309600 | 29250 | 29250 | 29250 | 29150 | 1204 |
| 357 | 20240117 | 133700 | 2113160400 | 29350 | 29250 | 29350 | 29250 | 96 |
| 358 | 20240117 | 133600 | 2110344750 | 29400 | 29300 | 29400 | 29250 | 921 |
| 359 | 20240117 | 133500 | 2083380400 | 29300 | 29350 | 29350 | 29250 | 1210 |
| 360 | 20240117 | 133400 | 2047906250 | 29400 | 29400 | 29400 | 29400 | 7 |
| 361 | 20240117 | 133300 | 2047700450 | 29350 | 29400 | 29450 | 29350 | 364 |
| 362 | 20240117 | 133200 | 2036999450 | 29400 | 29400 | 29400 | 29350 | 16 |
| 363 | 20240117 | 133100 | 2036529550 | 29400 | 29350 | 29400 | 29350 | 120 |
| 364 | 20240117 | 133000 | 2033007350 | 29350 | 29350 | 29350 | 29300 | 125 |
| 365 | 20240117 | 132900 | 2029338650 | 29350 | 29350 | 29350 | 29350 | 177 |
| 366 | 20240117 | 132800 | 2024143700 | 29350 | 29400 | 29400 | 29350 | 644 |
| 367 | 20240117 | 132700 | 2005242250 | 29400 | 29400 | 29450 | 29400 | 88 |
| 368 | 20240117 | 132600 | 2002654800 | 29400 | 29350 | 29400 | 29350 | 191 |
| 369 | 20240117 | 132500 | 1997041300 | 29350 | 29350 | 29350 | 29350 | 25 |
| 370 | 20240117 | 132400 | 1996307550 | 29400 | 29350 | 29400 | 29350 | 104 |
| 371 | 20240117 | 132300 | 1993254250 | 29400 | 29400 | 29400 | 29400 | 6 |
| 372 | 20240117 | 132200 | 1993077850 | 29400 | 29400 | 29400 | 29400 | 110 |
| 373 | 20240117 | 132100 | 1989843850 | 29400 | 29450 | 29450 | 29400 | 699 |
| 374 | 20240117 | 132000 | 1969276250 | 29400 | 29500 | 29500 | 29400 | 540 |
| 375 | 20240117 | 131900 | 1953400150 | 29500 | 29450 | 29500 | 29450 | 182 |
| 376 | 20240117 | 131800 | 1948036200 | 29400 | 29450 | 29450 | 29400 | 68 |
| 377 | 20240117 | 131700 | 1946033700 | 29400 | 29400 | 29400 | 29400 | 70 |
| 378 | 20240117 | 131600 | 1943975700 | 29400 | 29400 | 29400 | 29400 | 10 |
| 379 | 20240117 | 131500 | 1943681700 | 29400 | 29400 | 29400 | 29400 | 195 |
| 380 | 20240117 | 131400 | 1937948700 | 29450 | 29450 | 29450 | 29450 | 34 |
| 381 | 20240117 | 131300 | 1936947400 | 29450 | 29450 | 29450 | 29450 | 20 |
| 382 | 20240117 | 131200 | 1936358400 | 29450 | 29450 | 29450 | 29450 | 154 |
| 383 | 20240117 | 131100 | 1931823100 | 29400 | 29350 | 29400 | 29350 | 127 |
| 384 | 20240117 | 131000 | 1928089950 | 29350 | 29400 | 29400 | 29350 | 499 |
| 385 | 20240117 | 130900 | 1913419400 | 29450 | 29350 | 29450 | 29350 | 22 |
| 386 | 20240117 | 130800 | 1912773100 | 29350 | 29350 | 29350 | 29350 | 207 |
| 387 | 20240117 | 130700 | 1906697650 | 29350 | 29500 | 29500 | 29350 | 2381 |
| 388 | 20240117 | 130600 | 1836706050 | 29500 | 29500 | 29550 | 29500 | 449 |
| 389 | 20240117 | 130500 | 1823460100 | 29500 | 29500 | 29500 | 29500 | 159 |
| 390 | 20240117 | 130400 | 1818769600 | 29500 | 29500 | 29500 | 29500 | 16 |
| 391 | 20240117 | 130300 | 1818297600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 392 | 20240117 | 130200 | 1818297600 | 29600 | 29550 | 29600 | 29500 | 213 |
| 393 | 20240117 | 130100 | 1812012100 | 29550 | 29550 | 29550 | 29550 | 10 |
| 394 | 20240117 | 130000 | 1811716600 | 29600 | 29600 | 29600 | 29550 | 83 |
| 395 | 20240117 | 125900 | 1809263850 | 29550 | 29550 | 29600 | 29550 | 12 |
| 396 | 20240117 | 125800 | 1808908850 | 29550 | 29550 | 29550 | 29550 | 49 |
| 397 | 20240117 | 125700 | 1807460900 | 29550 | 29500 | 29550 | 29500 | 411 |
| 398 | 20240117 | 125600 | 1795323350 | 29500 | 29500 | 29500 | 29500 | 10 |
| 399 | 20240117 | 125500 | 1795028350 | 29550 | 29600 | 29600 | 29550 | 355 |
| 400 | 20240117 | 125400 | 1784530000 | 29600 | 29650 | 29650 | 29600 | 83 |
| 401 | 20240117 | 125300 | 1782073150 | 29650 | 29600 | 29650 | 29600 | 45 |
| 402 | 20240117 | 125200 | 1780741100 | 29600 | 29600 | 29600 | 29600 | 1 |
| 403 | 20240117 | 125100 | 1780711500 | 29600 | 29650 | 29650 | 29600 | 21 |
| 404 | 20240117 | 125000 | 1780088900 | 29650 | 29650 | 29650 | 29650 | 26 |
| 405 | 20240117 | 124900 | 1779318000 | 29650 | 29650 | 29650 | 29650 | 9 |
| 406 | 20240117 | 124800 | 1779051150 | 29650 | 29600 | 29650 | 29600 | 116 |
| 407 | 20240117 | 124700 | 1775612150 | 29600 | 29600 | 29600 | 29600 | 14 |
| 408 | 20240117 | 124600 | 1775197750 | 29550 | 29550 | 29550 | 29550 | 2 |
| 409 | 20240117 | 124500 | 1775138650 | 29550 | 29550 | 29550 | 29550 | 10 |
| 410 | 20240117 | 124400 | 1774843150 | 29600 | 29550 | 29600 | 29550 | 23 |
| 411 | 20240117 | 124300 | 1774162850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 412 | 20240117 | 124200 | 1774162850 | 29550 | 29550 | 29550 | 29550 | 14 |
| 413 | 20240117 | 124100 | 1773749150 | 29550 | 29550 | 29550 | 29550 | 6 |
| 414 | 20240117 | 124000 | 1773571850 | 29550 | 29600 | 29600 | 29550 | 13 |
| 415 | 20240117 | 123900 | 1773187250 | 29550 | 29600 | 29600 | 29550 | 51 |
| 416 | 20240117 | 123800 | 1771679350 | 29600 | 29650 | 29650 | 29600 | 11 |
| 417 | 20240117 | 123700 | 1771353700 | 29650 | 29600 | 29650 | 29600 | 20 |
| 418 | 20240117 | 123600 | 1770761200 | 29650 | 29650 | 29650 | 29650 | 5 |
| 419 | 20240117 | 123500 | 1770612950 | 29650 | 29650 | 29650 | 29650 | 6 |
| 420 | 20240117 | 123400 | 1770435050 | 29600 | 29600 | 29600 | 29600 | 8 |
| 421 | 20240117 | 123300 | 1770198250 | 29600 | 29650 | 29650 | 29600 | 8 |
| 422 | 20240117 | 123200 | 1769961150 | 29650 | 29550 | 29650 | 29550 | 334 |
| 423 | 20240117 | 123100 | 1760083550 | 29600 | 29600 | 29600 | 29600 | 9 |
| 424 | 20240117 | 123000 | 1759817150 | 29600 | 29600 | 29600 | 29600 | 60 |
| 425 | 20240117 | 122900 | 1758041150 | 29600 | 29600 | 29600 | 29600 | 1 |
| 426 | 20240117 | 122800 | 1758011550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 427 | 20240117 | 122700 | 1758011550 | 29550 | 29600 | 29700 | 29550 | 420 |
| 428 | 20240117 | 122600 | 1745548650 | 29500 | 29550 | 29600 | 29500 | 40 |
| 429 | 20240117 | 122500 | 1744366950 | 29550 | 29500 | 29550 | 29500 | 12 |
| 430 | 20240117 | 122400 | 1744012850 | 29550 | 29600 | 29600 | 29550 | 100 |
| 431 | 20240117 | 122300 | 1741057250 | 29600 | 29600 | 29600 | 29550 | 60 |
| 432 | 20240117 | 122200 | 1739281750 | 29600 | 29600 | 29600 | 29600 | 44 |
| 433 | 20240117 | 122100 | 1737979350 | 29550 | 29550 | 29550 | 29550 | 43 |
| 434 | 20240117 | 122000 | 1736708700 | 29550 | 29550 | 29550 | 29550 | 1 |
| 435 | 20240117 | 121900 | 1736679150 | 29550 | 29600 | 29600 | 29550 | 11 |
| 436 | 20240117 | 121800 | 1736354050 | 29500 | 29500 | 29500 | 29500 | 70 |
| 437 | 20240117 | 121700 | 1734289050 | 29500 | 29500 | 29500 | 29500 | 574 |
| 438 | 20240117 | 121600 | 1717356050 | 29450 | 29500 | 29500 | 29450 | 92 |
| 439 | 20240117 | 121500 | 1714643350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 440 | 20240117 | 121400 | 1714643350 | 29500 | 29400 | 29500 | 29400 | 23 |
| 441 | 20240117 | 121300 | 1713965950 | 29450 | 29400 | 29450 | 29400 | 307 |
| 442 | 20240117 | 121200 | 1704927050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 443 | 20240117 | 121100 | 1704927050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 444 | 20240117 | 121000 | 1704927050 | 29400 | 29450 | 29450 | 29400 | 28 |
| 445 | 20240117 | 120900 | 1704103650 | 29450 | 29450 | 29450 | 29400 | 131 |
| 446 | 20240117 | 120800 | 1700246650 | 29450 | 29500 | 29500 | 29450 | 615 |
| 447 | 20240117 | 120700 | 1682134350 | 29500 | 29500 | 29500 | 29500 | 14 |
| 448 | 20240117 | 120600 | 1681721350 | 29500 | 29450 | 29500 | 29450 | 70 |
| 449 | 20240117 | 120500 | 1679656850 | 29500 | 29500 | 29500 | 29500 | 64 |
| 450 | 20240117 | 120400 | 1677768850 | 29500 | 29450 | 29550 | 29450 | 34 |
| 451 | 20240117 | 120300 | 1676766300 | 29450 | 29500 | 29500 | 29450 | 346 |
| 452 | 20240117 | 120200 | 1666560500 | 29450 | 29500 | 29500 | 29450 | 542 |
| 453 | 20240117 | 120100 | 1650575050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 454 | 20240117 | 120000 | 1650575050 | 29500 | 29600 | 29600 | 29500 | 61 |
| 455 | 20240117 | 115900 | 1648771500 | 29600 | 29600 | 29600 | 29600 | 59 |
| 456 | 20240117 | 115800 | 1647025100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 457 | 20240117 | 115700 | 1647025100 | 29550 | 29600 | 29600 | 29550 | 292 |
| 458 | 20240117 | 115600 | 1638388950 | 29650 | 29650 | 29650 | 29650 | 350 |
| 459 | 20240117 | 115500 | 1628011450 | 29600 | 29550 | 29600 | 29500 | 212 |
| 460 | 20240117 | 115400 | 1621746400 | 29550 | 29500 | 29550 | 29500 | 33 |
| 461 | 20240117 | 115300 | 1620771850 | 29550 | 29450 | 29550 | 29450 | 89 |
| 462 | 20240117 | 115200 | 1618149450 | 29500 | 29450 | 29500 | 29450 | 45 |
| 463 | 20240117 | 115100 | 1616823700 | 29500 | 29400 | 29500 | 29400 | 318 |
| 464 | 20240117 | 115000 | 1607445200 | 29450 | 29450 | 29450 | 29450 | 323 |
| 465 | 20240117 | 114900 | 1597932850 | 29450 | 29450 | 29450 | 29450 | 12 |
| 466 | 20240117 | 114800 | 1597579450 | 29450 | 29450 | 29450 | 29450 | 10 |
| 467 | 20240117 | 114700 | 1597284950 | 29450 | 29450 | 29450 | 29400 | 141 |
| 468 | 20240117 | 114600 | 1593133000 | 29500 | 29500 | 29500 | 29450 | 1003 |
| 469 | 20240117 | 114500 | 1563585650 | 29500 | 29450 | 29500 | 29450 | 1048 |
| 470 | 20240117 | 114400 | 1532707950 | 29450 | 29500 | 29550 | 29450 | 577 |
| 471 | 20240117 | 114300 | 1515698950 | 29500 | 29550 | 29550 | 29500 | 43 |
| 472 | 20240117 | 114200 | 1514429700 | 29500 | 29500 | 29500 | 29500 | 10 |
| 473 | 20240117 | 114100 | 1514134700 | 29500 | 29500 | 29500 | 29450 | 296 |
| 474 | 20240117 | 114000 | 1505413700 | 29500 | 29500 | 29500 | 29500 | 16 |
| 475 | 20240117 | 113900 | 1504941700 | 29500 | 29550 | 29550 | 29500 | 830 |
| 476 | 20240117 | 113800 | 1480434000 | 29600 | 29600 | 29600 | 29550 | 36 |
| 477 | 20240117 | 113700 | 1479368850 | 29600 | 29600 | 29600 | 29600 | 12 |
| 478 | 20240117 | 113600 | 1479013650 | 29550 | 29550 | 29550 | 29550 | 20 |
| 479 | 20240117 | 113500 | 1478422650 | 29550 | 29550 | 29550 | 29550 | 343 |
| 480 | 20240117 | 113400 | 1468287000 | 29550 | 29650 | 29650 | 29550 | 1031 |
| 481 | 20240117 | 113300 | 1437783850 | 29700 | 29750 | 29750 | 29700 | 756 |
| 482 | 20240117 | 113200 | 1415330600 | 29700 | 29750 | 29750 | 29700 | 596 |
| 483 | 20240117 | 113100 | 1397602900 | 29750 | 29750 | 29750 | 29750 | 10 |
| 484 | 20240117 | 113000 | 1397305400 | 29750 | 29750 | 29750 | 29750 | 318 |
| 485 | 20240117 | 112900 | 1387844900 | 29750 | 29800 | 29850 | 29750 | 56 |
| 486 | 20240117 | 112800 | 1386177950 | 29750 | 29800 | 29800 | 29750 | 35 |
| 487 | 20240117 | 112700 | 1385136100 | 29800 | 29750 | 29800 | 29750 | 2 |
| 488 | 20240117 | 112600 | 1385076550 | 29800 | 29750 | 29800 | 29750 | 66 |
| 489 | 20240117 | 112500 | 1383111700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 490 | 20240117 | 112400 | 1383111700 | 29750 | 29750 | 29800 | 29750 | 52 |
| 491 | 20240117 | 112300 | 1381564200 | 29800 | 29750 | 29800 | 29750 | 31 |
| 492 | 20240117 | 112200 | 1380640900 | 29750 | 29750 | 29800 | 29750 | 124 |
| 493 | 20240117 | 112100 | 1376951000 | 29750 | 29800 | 29800 | 29750 | 113 |
| 494 | 20240117 | 112000 | 1373589100 | 29800 | 29800 | 29800 | 29800 | 0 |
| 495 | 20240117 | 111900 | 1373589100 | 29800 | 29800 | 29800 | 29750 | 30 |
| 496 | 20240117 | 111800 | 1372695600 | 29750 | 29750 | 29750 | 29750 | 30 |
| 497 | 20240117 | 111700 | 1371803100 | 29800 | 29800 | 29800 | 29800 | 9 |
| 498 | 20240117 | 111600 | 1371534900 | 29800 | 29800 | 29800 | 29800 | 71 |
| 499 | 20240117 | 111500 | 1369419100 | 29850 | 29850 | 29850 | 29850 | 2 |
| 500 | 20240117 | 111400 | 1369359400 | 29850 | 29800 | 29850 | 29800 | 11 |
| 501 | 20240117 | 111300 | 1369031550 | 29850 | 29850 | 29850 | 29850 | 46 |
| 502 | 20240117 | 111200 | 1367658450 | 29850 | 29850 | 29900 | 29850 | 12 |
| 503 | 20240117 | 111100 | 1367300200 | 29850 | 29800 | 29850 | 29800 | 23 |
| 504 | 20240117 | 111000 | 1366614150 | 29800 | 29800 | 29800 | 29800 | 0 |
| 505 | 20240117 | 110900 | 1366614150 | 29800 | 29750 | 29800 | 29750 | 133 |
| 506 | 20240117 | 110800 | 1362653750 | 29800 | 29800 | 29800 | 29800 | 1 |
| 507 | 20240117 | 110700 | 1362623950 | 29800 | 29800 | 29800 | 29800 | 9 |
| 508 | 20240117 | 110600 | 1362355750 | 29800 | 29800 | 29800 | 29800 | 43 |
| 509 | 20240117 | 110500 | 1361074350 | 29800 | 29800 | 29800 | 29800 | 12 |
| 510 | 20240117 | 110400 | 1360716750 | 29750 | 29750 | 29750 | 29750 | 31 |
| 511 | 20240117 | 110300 | 1359794500 | 29750 | 29800 | 29800 | 29750 | 69 |
| 512 | 20240117 | 110200 | 1357739250 | 29750 | 29800 | 29800 | 29750 | 187 |
| 513 | 20240117 | 110100 | 1352175950 | 29800 | 29800 | 29800 | 29800 | 16 |
| 514 | 20240117 | 110000 | 1351699150 | 29750 | 29800 | 29800 | 29750 | 11 |
| 515 | 20240117 | 105900 | 1351371850 | 29800 | 29750 | 29800 | 29750 | 7 |
| 516 | 20240117 | 105800 | 1351163550 | 29750 | 29750 | 29750 | 29750 | 10 |
| 517 | 20240117 | 105700 | 1350866050 | 29750 | 29750 | 29800 | 29750 | 26 |
| 518 | 20240117 | 105600 | 1350092450 | 29700 | 29750 | 29800 | 29700 | 127 |
| 519 | 20240117 | 105500 | 1346317150 | 29750 | 29800 | 29800 | 29750 | 50 |
| 520 | 20240117 | 105400 | 1344827650 | 29850 | 29850 | 29850 | 29800 | 26 |
| 521 | 20240117 | 105300 | 1344051850 | 29800 | 29800 | 29800 | 29800 | 1 |
| 522 | 20240117 | 105200 | 1344022050 | 29800 | 29800 | 29800 | 29800 | 50 |
| 523 | 20240117 | 105100 | 1342532050 | 29800 | 29800 | 29800 | 29800 | 9 |
| 524 | 20240117 | 105000 | 1342263850 | 29800 | 29800 | 29800 | 29800 | 30 |
| 525 | 20240117 | 104900 | 1341369850 | 29800 | 29800 | 29800 | 29800 | 50 |
| 526 | 20240117 | 104800 | 1339879850 | 29800 | 29800 | 29800 | 29800 | 16 |
| 527 | 20240117 | 104700 | 1339403050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 528 | 20240117 | 104600 | 1339403050 | 29900 | 29850 | 29900 | 29800 | 65 |
| 529 | 20240117 | 104500 | 1337462750 | 29900 | 29900 | 29900 | 29900 | 192 |
| 530 | 20240117 | 104400 | 1331721950 | 29950 | 29950 | 29950 | 29950 | 7 |
| 531 | 20240117 | 104300 | 1331512300 | 29950 | 29900 | 29950 | 29900 | 224 |
| 532 | 20240117 | 104200 | 1324813500 | 30000 | 30000 | 30000 | 30000 | 1 |
| 533 | 20240117 | 104100 | 1324783500 | 29900 | 29850 | 29900 | 29850 | 67 |
| 534 | 20240117 | 104000 | 1322780500 | 29900 | 29850 | 29900 | 29850 | 18 |
| 535 | 20240117 | 103900 | 1322242700 | 29850 | 29900 | 29900 | 29850 | 134 |
| 536 | 20240117 | 103800 | 1318236150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 537 | 20240117 | 103700 | 1318236150 | 29900 | 29950 | 29950 | 29900 | 27 |
| 538 | 20240117 | 103600 | 1317427800 | 29950 | 29950 | 29950 | 29950 | 22 |
| 539 | 20240117 | 103500 | 1316768900 | 30000 | 29950 | 30000 | 29950 | 63 |
| 540 | 20240117 | 103400 | 1314880650 | 30000 | 30000 | 30050 | 30000 | 225 |
| 541 | 20240117 | 103300 | 1308130150 | 30000 | 30000 | 30000 | 30000 | 405 |
| 542 | 20240117 | 103200 | 1295980150 | 30000 | 30100 | 30100 | 30000 | 550 |
| 543 | 20240117 | 103100 | 1279430150 | 30000 | 30000 | 30000 | 30000 | 10 |
| 544 | 20240117 | 103000 | 1279130150 | 30100 | 29900 | 30100 | 29900 | 64 |
| 545 | 20240117 | 102900 | 1277214750 | 30050 | 29950 | 30050 | 29950 | 177 |
| 546 | 20240117 | 102800 | 1271903600 | 30050 | 30000 | 30050 | 29950 | 145 |
| 547 | 20240117 | 102700 | 1267554400 | 30000 | 30000 | 30000 | 30000 | 244 |
| 548 | 20240117 | 102600 | 1260234400 | 29950 | 29950 | 29950 | 29950 | 85 |
| 549 | 20240117 | 102500 | 1257688650 | 29950 | 29950 | 29950 | 29900 | 149 |
| 550 | 20240117 | 102400 | 1253232850 | 29900 | 29900 | 29900 | 29900 | 54 |
| 551 | 20240117 | 102300 | 1251618250 | 29900 | 29900 | 29900 | 29900 | 91 |
| 552 | 20240117 | 102200 | 1248897350 | 29850 | 29800 | 29850 | 29800 | 166 |
| 553 | 20240117 | 102100 | 1243947050 | 29750 | 29800 | 29800 | 29750 | 92 |
| 554 | 20240117 | 102000 | 1241205750 | 29800 | 29800 | 29800 | 29800 | 45 |
| 555 | 20240117 | 101900 | 1239864750 | 29800 | 29700 | 29800 | 29700 | 716 |
| 556 | 20240117 | 101800 | 1218557750 | 29700 | 29600 | 29750 | 29600 | 171 |
| 557 | 20240117 | 101700 | 1213477850 | 29600 | 29650 | 29650 | 29600 | 176 |
| 558 | 20240117 | 101600 | 1208260350 | 29600 | 29600 | 29600 | 29600 | 101 |
| 559 | 20240117 | 101500 | 1205270750 | 29600 | 29550 | 29600 | 29550 | 493 |
| 560 | 20240117 | 101400 | 1190689850 | 29550 | 29600 | 29600 | 29500 | 958 |
| 561 | 20240117 | 101300 | 1162381500 | 29550 | 29600 | 29600 | 29550 | 134 |
| 562 | 20240117 | 101200 | 1158420200 | 29550 | 29600 | 29600 | 29550 | 213 |
| 563 | 20240117 | 101100 | 1152123550 | 29600 | 29600 | 29600 | 29500 | 89 |
| 564 | 20240117 | 101000 | 1149489250 | 29600 | 29500 | 29600 | 29500 | 232 |
| 565 | 20240117 | 100900 | 1142645150 | 29500 | 29650 | 29700 | 29500 | 193 |
| 566 | 20240117 | 100800 | 1136946300 | 29500 | 29700 | 29700 | 29500 | 1491 |
| 567 | 20240117 | 100700 | 1092897250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 568 | 20240117 | 100600 | 1092897250 | 29750 | 29600 | 29750 | 29600 | 123 |
| 569 | 20240117 | 100500 | 1089256300 | 29600 | 29700 | 29700 | 29550 | 1554 |
| 570 | 20240117 | 100400 | 1043252500 | 29700 | 29750 | 29800 | 29700 | 138 |
| 571 | 20240117 | 100300 | 1039152850 | 29700 | 29700 | 29800 | 29650 | 127 |
| 572 | 20240117 | 100200 | 1035380800 | 29700 | 29800 | 29800 | 29700 | 1164 |
| 573 | 20240117 | 100100 | 1000791600 | 29750 | 29800 | 29800 | 29750 | 257 |
| 574 | 20240117 | 100000 | 993135500 | 29800 | 29800 | 29800 | 29800 | 31 |
| 575 | 20240117 | 095900 | 992211700 | 29800 | 29850 | 29850 | 29750 | 408 |
| 576 | 20240117 | 095800 | 980053500 | 29800 | 29850 | 29850 | 29800 | 210 |
| 577 | 20240117 | 095700 | 973791650 | 29900 | 29850 | 29900 | 29850 | 117 |
| 578 | 20240117 | 095600 | 970298650 | 29900 | 29900 | 29900 | 29900 | 3 |
| 579 | 20240117 | 095500 | 970208950 | 29950 | 29850 | 29950 | 29850 | 8 |
| 580 | 20240117 | 095400 | 969970050 | 29800 | 29950 | 30000 | 29800 | 1054 |
| 581 | 20240117 | 095300 | 938460650 | 30000 | 30000 | 30000 | 30000 | 3 |
| 582 | 20240117 | 095200 | 938370650 | 29950 | 30000 | 30000 | 29950 | 104 |
| 583 | 20240117 | 095100 | 935250850 | 30000 | 30100 | 30100 | 29950 | 35 |
| 584 | 20240117 | 095000 | 934202050 | 30000 | 30000 | 30000 | 30000 | 6 |
| 585 | 20240117 | 094900 | 934022050 | 30000 | 30050 | 30050 | 30000 | 8 |
| 586 | 20240117 | 094800 | 933781900 | 30000 | 30000 | 30100 | 30000 | 623 |
| 587 | 20240117 | 094700 | 915067800 | 30050 | 30050 | 30050 | 30050 | 19 |
| 588 | 20240117 | 094600 | 914496850 | 30050 | 30100 | 30100 | 30050 | 333 |
| 589 | 20240117 | 094500 | 904475250 | 30150 | 30100 | 30150 | 30100 | 67 |
| 590 | 20240117 | 094400 | 902456200 | 30150 | 30200 | 30200 | 30150 | 46 |
| 591 | 20240117 | 094300 | 901068700 | 30200 | 30200 | 30200 | 30200 | 13 |
| 592 | 20240117 | 094200 | 900676100 | 30200 | 30000 | 30200 | 30000 | 585 |
| 593 | 20240117 | 094100 | 883072750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 594 | 20240117 | 094000 | 883072750 | 30000 | 30000 | 30000 | 30000 | 360 |
| 595 | 20240117 | 093900 | 872272750 | 29950 | 29950 | 29950 | 29950 | 146 |
| 596 | 20240117 | 093800 | 867900050 | 29950 | 29900 | 29950 | 29900 | 17 |
| 597 | 20240117 | 093700 | 867391350 | 29850 | 29950 | 29950 | 29850 | 177 |
| 598 | 20240117 | 093600 | 862097650 | 29900 | 29850 | 29900 | 29800 | 175 |
| 599 | 20240117 | 093500 | 856872050 | 29800 | 29800 | 29900 | 29800 | 693 |
| 600 | 20240117 | 093400 | 836215000 | 29850 | 29950 | 29950 | 29850 | 830 |
| 601 | 20240117 | 093300 | 811410700 | 29950 | 29950 | 29950 | 29950 | 58 |
| 602 | 20240117 | 093200 | 809673600 | 29900 | 29950 | 29950 | 29900 | 112 |
| 603 | 20240117 | 093100 | 806319500 | 29950 | 30000 | 30000 | 29950 | 23 |
| 604 | 20240117 | 093000 | 805629700 | 29950 | 30050 | 30050 | 29950 | 1260 |
| 605 | 20240117 | 092900 | 767841350 | 30050 | 30050 | 30050 | 30000 | 289 |
| 606 | 20240117 | 092800 | 759157350 | 30000 | 30000 | 30000 | 30000 | 568 |
| 607 | 20240117 | 092700 | 742117350 | 30000 | 29950 | 30100 | 29950 | 242 |
| 608 | 20240117 | 092600 | 734846200 | 29950 | 29900 | 30000 | 29900 | 644 |
| 609 | 20240117 | 092500 | 715544150 | 29900 | 29950 | 30000 | 29900 | 556 |
| 610 | 20240117 | 092400 | 698885950 | 29950 | 30000 | 30000 | 29950 | 80 |
| 611 | 20240117 | 092300 | 696489750 | 30000 | 30000 | 30000 | 29950 | 803 |
| 612 | 20240117 | 092200 | 672408400 | 30000 | 29800 | 30000 | 29800 | 1026 |
| 613 | 20240117 | 092100 | 641756100 | 29850 | 29950 | 29950 | 29800 | 567 |
| 614 | 20240117 | 092000 | 624820300 | 29950 | 29950 | 29950 | 29900 | 629 |
| 615 | 20240117 | 091900 | 605987800 | 30000 | 30100 | 30100 | 29950 | 2534 |
| 616 | 20240117 | 091800 | 529903550 | 30100 | 30250 | 30250 | 30100 | 1779 |
| 617 | 20240117 | 091700 | 476184450 | 30250 | 30300 | 30300 | 30250 | 380 |
| 618 | 20240117 | 091600 | 464672950 | 30250 | 30200 | 30300 | 30200 | 1290 |
| 619 | 20240117 | 091500 | 425607150 | 30200 | 30100 | 30400 | 30100 | 4235 |
| 620 | 20240117 | 091400 | 297772150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 621 | 20240117 | 091300 | 297772150 | 28400 | 30800 | 30800 | 28400 | 4321 |
| 622 | 20240117 | 091200 | 167297050 | 30800 | 30800 | 30800 | 30700 | 1257 |
| 623 | 20240117 | 091100 | 128656500 | 30800 | 31100 | 31100 | 30800 | 1055 |
| 624 | 20240117 | 091000 | 96094000 | 31100 | 30950 | 31100 | 30950 | 42 |
| 625 | 20240117 | 090900 | 94789300 | 30950 | 30950 | 30950 | 30950 | 158 |
| 626 | 20240117 | 090800 | 89899200 | 30950 | 31000 | 31000 | 30950 | 50 |
| 627 | 20240117 | 090700 | 88350850 | 31100 | 30950 | 31100 | 30950 | 59 |
| 628 | 20240117 | 090600 | 86523750 | 30950 | 31000 | 31050 | 30950 | 21 |
| 629 | 20240117 | 090500 | 85872900 | 31000 | 31000 | 31000 | 31000 | 35 |
| 630 | 20240117 | 090400 | 84787900 | 31000 | 31000 | 31050 | 31000 | 679 |
| 631 | 20240117 | 090300 | 63738200 | 31000 | 31500 | 31500 | 31000 | 1421 |
| 632 | 20240117 | 090200 | 19448750 | 31500 | 31500 | 31500 | 31250 | 66 |
| 633 | 20240117 | 090100 | 17385750 | 31250 | 31350 | 31350 | 31250 | 278 |
| 634 | 20240117 | 090000 | 8695100 | 31350 | 31350 | 31350 | 31350 | 76 |