34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 3 | 20240112 | 193000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240112 | 192900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240112 | 192800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240112 | 192700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240112 | 192600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240112 | 192500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240112 | 192400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240112 | 192300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240112 | 192200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240112 | 192100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240112 | 192000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240112 | 191900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240112 | 191800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240112 | 191700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240112 | 191600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240112 | 191500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240112 | 191400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240112 | 191300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240112 | 191200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240112 | 191100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240112 | 191000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240112 | 190900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240112 | 190800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240112 | 190700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240112 | 190600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240112 | 190500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240112 | 190400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240112 | 190300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240112 | 190200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240112 | 190100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 33 | 20240112 | 190000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240112 | 185900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240112 | 185800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240112 | 185700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240112 | 185600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240112 | 185500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240112 | 185400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240112 | 185300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240112 | 185200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240112 | 185100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240112 | 185000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240112 | 184900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240112 | 184800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240112 | 184700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240112 | 184600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240112 | 184500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240112 | 184400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240112 | 184300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240112 | 184200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240112 | 184100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240112 | 184000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240112 | 183900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240112 | 183800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240112 | 183700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240112 | 183600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240112 | 183500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240112 | 183400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240112 | 183300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240112 | 183200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240112 | 183100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 63 | 20240112 | 183000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240112 | 182900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240112 | 182800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240112 | 182700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240112 | 182600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240112 | 182500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240112 | 182400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240112 | 182300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240112 | 182200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240112 | 182100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240112 | 182000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240112 | 181900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240112 | 181800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240112 | 181700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240112 | 181600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240112 | 181500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240112 | 181400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240112 | 181300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240112 | 181200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240112 | 181100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240112 | 181000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240112 | 180900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240112 | 180800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240112 | 180700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240112 | 180600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240112 | 180500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240112 | 180400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240112 | 180300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240112 | 180200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240112 | 180100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 93 | 20240112 | 180000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240112 | 175900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240112 | 175800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240112 | 175700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240112 | 175600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240112 | 175500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240112 | 175400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240112 | 175300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240112 | 175200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240112 | 175100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240112 | 175000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240112 | 174900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240112 | 174800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240112 | 174700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240112 | 174600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240112 | 174500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240112 | 174400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240112 | 174300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240112 | 174200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240112 | 174100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240112 | 174000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240112 | 173900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240112 | 173800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240112 | 173700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240112 | 173600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240112 | 173500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240112 | 173400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240112 | 173300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240112 | 173200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240112 | 173100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 123 | 20240112 | 173000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240112 | 172900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240112 | 172800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240112 | 172700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240112 | 172600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240112 | 172500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240112 | 172400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240112 | 172300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240112 | 172200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240112 | 172100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240112 | 172000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240112 | 171900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240112 | 171800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240112 | 171700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240112 | 171600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240112 | 171500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240112 | 171400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240112 | 171300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240112 | 171200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240112 | 171100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240112 | 171000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240112 | 170900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240112 | 170800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240112 | 170700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240112 | 170600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240112 | 170500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240112 | 170400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240112 | 170300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240112 | 170200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240112 | 170100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 153 | 20240112 | 170000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240112 | 165900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240112 | 165800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240112 | 165700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240112 | 165600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240112 | 165500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240112 | 165400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240112 | 165300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240112 | 165200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240112 | 165100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240112 | 165000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240112 | 164900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240112 | 164800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240112 | 164700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240112 | 164600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240112 | 164500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240112 | 164400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240112 | 164300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240112 | 164200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240112 | 164100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240112 | 164000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240112 | 163900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240112 | 163800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240112 | 163700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240112 | 163600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240112 | 163500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240112 | 163400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240112 | 163300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240112 | 163200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240112 | 163100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 183 | 20240112 | 163000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240112 | 162900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240112 | 162800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240112 | 162700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240112 | 162600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240112 | 162500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240112 | 162400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240112 | 162300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240112 | 162200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240112 | 162100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240112 | 162000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240112 | 161900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240112 | 161800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240112 | 161700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240112 | 161600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240112 | 161500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240112 | 161400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240112 | 161300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240112 | 161200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240112 | 161100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240112 | 161000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240112 | 160900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240112 | 160800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240112 | 160700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240112 | 160600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240112 | 160500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240112 | 160400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240112 | 160300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240112 | 160200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240112 | 160100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 213 | 20240112 | 160000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240112 | 155900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240112 | 155800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240112 | 155700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240112 | 155600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240112 | 155500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240112 | 155400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240112 | 155300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240112 | 155200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240112 | 155100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240112 | 155000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240112 | 154900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240112 | 154800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240112 | 154700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240112 | 154600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240112 | 154500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240112 | 154400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240112 | 154300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240112 | 154200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20240112 | 154100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20240112 | 154000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20240112 | 153900 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20240112 | 153800 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20240112 | 153700 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20240112 | 153600 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240112 | 153500 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240112 | 153400 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240112 | 153300 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240112 | 153200 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240112 | 153100 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 243 | 20240112 | 153000 | 9844036550 | 28050 | 28050 | 28050 | 28050 | 4571 |
| 244 | 20240112 | 152900 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20240112 | 152800 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20240112 | 152700 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20240112 | 152600 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20240112 | 152500 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20240112 | 152400 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20240112 | 152300 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20240112 | 152200 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 252 | 20240112 | 152100 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 253 | 20240112 | 152000 | 9715820000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 254 | 20240112 | 151900 | 9715820000 | 28050 | 28000 | 28050 | 28000 | 155 |
| 255 | 20240112 | 151800 | 9711479850 | 28000 | 28050 | 28050 | 28000 | 153 |
| 256 | 20240112 | 151700 | 9707190700 | 28050 | 28000 | 28050 | 28000 | 1412 |
| 257 | 20240112 | 151600 | 9667626300 | 28000 | 28050 | 28050 | 28000 | 895 |
| 258 | 20240112 | 151500 | 9642557000 | 28050 | 28000 | 28050 | 28000 | 1177 |
| 259 | 20240112 | 151400 | 9609598850 | 28000 | 28000 | 28050 | 28000 | 142 |
| 260 | 20240112 | 151300 | 9605622750 | 28000 | 28000 | 28050 | 28000 | 520 |
| 261 | 20240112 | 151200 | 9591059050 | 28000 | 28050 | 28050 | 28000 | 236 |
| 262 | 20240112 | 151100 | 9584449400 | 28050 | 28050 | 28050 | 28000 | 75 |
| 263 | 20240112 | 151000 | 9582347150 | 28050 | 28050 | 28050 | 28050 | 7 |
| 264 | 20240112 | 150900 | 9582150800 | 28050 | 28000 | 28050 | 28000 | 3 |
| 265 | 20240112 | 150800 | 9582066700 | 28050 | 28050 | 28050 | 28050 | 507 |
| 266 | 20240112 | 150700 | 9567845350 | 28050 | 28050 | 28050 | 28000 | 690 |
| 267 | 20240112 | 150600 | 9548505900 | 28100 | 28050 | 28100 | 28050 | 21 |
| 268 | 20240112 | 150500 | 9547916800 | 28150 | 28050 | 28150 | 28050 | 135 |
| 269 | 20240112 | 150400 | 9544129950 | 28150 | 28050 | 28150 | 28050 | 1051 |
| 270 | 20240112 | 150300 | 9514634300 | 28000 | 28000 | 28000 | 27950 | 1242 |
| 271 | 20240112 | 150200 | 9479867450 | 28000 | 27950 | 28000 | 27950 | 190 |
| 272 | 20240112 | 150100 | 9474556850 | 28000 | 27950 | 28000 | 27950 | 257 |
| 273 | 20240112 | 150000 | 9467366850 | 27950 | 27950 | 28000 | 27950 | 227 |
| 274 | 20240112 | 145900 | 9461022050 | 27950 | 27950 | 28000 | 27950 | 306 |
| 275 | 20240112 | 145800 | 9452463900 | 28000 | 28050 | 28050 | 27950 | 1998 |
| 276 | 20240112 | 145700 | 9396520200 | 28050 | 28100 | 28100 | 28050 | 2032 |
| 277 | 20240112 | 145600 | 9339517000 | 28100 | 28100 | 28100 | 28050 | 637 |
| 278 | 20240112 | 145500 | 9321622250 | 28050 | 28050 | 28050 | 28050 | 891 |
| 279 | 20240112 | 145400 | 9296629700 | 28050 | 28050 | 28050 | 28050 | 102 |
| 280 | 20240112 | 145300 | 9293768600 | 28050 | 28050 | 28100 | 28000 | 2099 |
| 281 | 20240112 | 145200 | 9234941500 | 28050 | 28100 | 28100 | 28000 | 874 |
| 282 | 20240112 | 145100 | 9210415200 | 28100 | 28000 | 28100 | 28000 | 3748 |
| 283 | 20240112 | 145000 | 9105289700 | 28000 | 28000 | 28000 | 27950 | 53 |
| 284 | 20240112 | 144900 | 9103805750 | 28050 | 28000 | 28050 | 28000 | 981 |
| 285 | 20240112 | 144800 | 9076337650 | 28000 | 28000 | 28000 | 27950 | 592 |
| 286 | 20240112 | 144700 | 9059765400 | 28000 | 27950 | 28000 | 27950 | 812 |
| 287 | 20240112 | 144600 | 9037069550 | 27950 | 27950 | 27950 | 27900 | 199 |
| 288 | 20240112 | 144500 | 9031511700 | 27900 | 27900 | 27900 | 27850 | 474 |
| 289 | 20240112 | 144400 | 9018299400 | 27900 | 27900 | 27950 | 27850 | 1809 |
| 290 | 20240112 | 144300 | 8967835050 | 27900 | 27850 | 27900 | 27800 | 2382 |
| 291 | 20240112 | 144200 | 8901490350 | 27850 | 27950 | 27950 | 27850 | 3845 |
| 292 | 20240112 | 144100 | 8794259850 | 27950 | 28000 | 28000 | 27900 | 5082 |
| 293 | 20240112 | 144000 | 8652040000 | 28050 | 28000 | 28050 | 28000 | 307 |
| 294 | 20240112 | 143900 | 8643443950 | 28000 | 28050 | 28050 | 28000 | 344 |
| 295 | 20240112 | 143800 | 8633811650 | 28050 | 28050 | 28050 | 28050 | 731 |
| 296 | 20240112 | 143700 | 8613307100 | 28000 | 28050 | 28050 | 28000 | 176 |
| 297 | 20240112 | 143600 | 8608379000 | 28050 | 28050 | 28050 | 28050 | 51 |
| 298 | 20240112 | 143500 | 8606948450 | 28050 | 28050 | 28050 | 28000 | 49 |
| 299 | 20240112 | 143400 | 8605574600 | 28050 | 28050 | 28050 | 28050 | 5 |
| 300 | 20240112 | 143300 | 8605434350 | 28000 | 28050 | 28050 | 28000 | 388 |
| 301 | 20240112 | 143200 | 8594569600 | 28000 | 28000 | 28050 | 28000 | 168 |
| 302 | 20240112 | 143100 | 8589862950 | 28050 | 28050 | 28050 | 28000 | 127 |
| 303 | 20240112 | 143000 | 8586306700 | 28050 | 28050 | 28050 | 28050 | 662 |
| 304 | 20240112 | 142900 | 8567737600 | 28050 | 28100 | 28100 | 28050 | 241 |
| 305 | 20240112 | 142800 | 8560967200 | 28100 | 28050 | 28100 | 28050 | 211 |
| 306 | 20240112 | 142700 | 8555046850 | 28050 | 28050 | 28100 | 28050 | 935 |
| 307 | 20240112 | 142600 | 8528810050 | 28050 | 28050 | 28050 | 28000 | 3147 |
| 308 | 20240112 | 142500 | 8440567750 | 28050 | 28050 | 28050 | 28050 | 137 |
| 309 | 20240112 | 142400 | 8436724900 | 28050 | 28100 | 28100 | 28050 | 973 |
| 310 | 20240112 | 142300 | 8409391000 | 28100 | 28100 | 28150 | 28100 | 222 |
| 311 | 20240112 | 142200 | 8403152750 | 28150 | 28100 | 28150 | 28100 | 371 |
| 312 | 20240112 | 142100 | 8392720150 | 28100 | 28100 | 28100 | 28100 | 637 |
| 313 | 20240112 | 142000 | 8374820450 | 28100 | 28100 | 28100 | 28100 | 111 |
| 314 | 20240112 | 141900 | 8371701350 | 28100 | 28100 | 28100 | 28100 | 2 |
| 315 | 20240112 | 141800 | 8371645150 | 28050 | 28050 | 28100 | 28050 | 1298 |
| 316 | 20240112 | 141700 | 8335231200 | 28100 | 28100 | 28100 | 28100 | 70 |
| 317 | 20240112 | 141600 | 8333264200 | 28100 | 28100 | 28100 | 28050 | 45 |
| 318 | 20240112 | 141500 | 8331999750 | 28050 | 28050 | 28050 | 28050 | 746 |
| 319 | 20240112 | 141400 | 8311074450 | 28050 | 28100 | 28100 | 28050 | 746 |
| 320 | 20240112 | 141300 | 8290113350 | 28100 | 28100 | 28100 | 28050 | 743 |
| 321 | 20240112 | 141200 | 8269235250 | 28100 | 28100 | 28100 | 28100 | 280 |
| 322 | 20240112 | 141100 | 8261367250 | 28100 | 28100 | 28100 | 28100 | 218 |
| 323 | 20240112 | 141000 | 8255241450 | 28100 | 28100 | 28150 | 28050 | 2721 |
| 324 | 20240112 | 140900 | 8178748850 | 28100 | 28100 | 28100 | 28100 | 246 |
| 325 | 20240112 | 140800 | 8171836250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 326 | 20240112 | 140700 | 8171836250 | 28150 | 28150 | 28150 | 28150 | 1794 |
| 327 | 20240112 | 140600 | 8121335150 | 28150 | 28150 | 28150 | 28150 | 285 |
| 328 | 20240112 | 140500 | 8113312400 | 28200 | 28150 | 28200 | 28150 | 309 |
| 329 | 20240112 | 140400 | 8104614000 | 28150 | 28200 | 28200 | 28150 | 16 |
| 330 | 20240112 | 140300 | 8104163550 | 28200 | 28150 | 28200 | 28150 | 121 |
| 331 | 20240112 | 140200 | 8100757350 | 28150 | 28200 | 28200 | 28150 | 743 |
| 332 | 20240112 | 140100 | 8079827250 | 28200 | 28200 | 28200 | 28200 | 318 |
| 333 | 20240112 | 140000 | 8070859650 | 28150 | 28250 | 28250 | 28150 | 645 |
| 334 | 20240112 | 135900 | 8052667700 | 28250 | 28200 | 28250 | 28200 | 132 |
| 335 | 20240112 | 135800 | 8048941350 | 28200 | 28150 | 28200 | 28150 | 979 |
| 336 | 20240112 | 135700 | 8021380350 | 28100 | 28100 | 28150 | 28100 | 177 |
| 337 | 20240112 | 135600 | 8016406150 | 28150 | 28050 | 28150 | 28050 | 159 |
| 338 | 20240112 | 135500 | 8011938600 | 28050 | 28050 | 28100 | 28050 | 712 |
| 339 | 20240112 | 135400 | 7991949750 | 28050 | 28100 | 28100 | 28050 | 1184 |
| 340 | 20240112 | 135300 | 7958683800 | 28100 | 28100 | 28100 | 28100 | 11 |
| 341 | 20240112 | 135200 | 7958374700 | 28100 | 28100 | 28100 | 28100 | 521 |
| 342 | 20240112 | 135100 | 7943734600 | 28100 | 28100 | 28150 | 28100 | 353 |
| 343 | 20240112 | 135000 | 7933809400 | 28100 | 28150 | 28150 | 28100 | 131 |
| 344 | 20240112 | 134900 | 7930128050 | 28150 | 28200 | 28200 | 28150 | 1806 |
| 345 | 20240112 | 134800 | 7879288650 | 28200 | 28200 | 28200 | 28200 | 375 |
| 346 | 20240112 | 134700 | 7868713650 | 28200 | 28200 | 28200 | 28150 | 139 |
| 347 | 20240112 | 134600 | 7864795300 | 28200 | 28150 | 28200 | 28150 | 178 |
| 348 | 20240112 | 134500 | 7859782600 | 28150 | 28200 | 28200 | 28150 | 567 |
| 349 | 20240112 | 134400 | 7843810100 | 28200 | 28200 | 28200 | 28200 | 148 |
| 350 | 20240112 | 134300 | 7839636500 | 28200 | 28200 | 28200 | 28200 | 505 |
| 351 | 20240112 | 134200 | 7825395500 | 28200 | 28200 | 28200 | 28200 | 43 |
| 352 | 20240112 | 134100 | 7824182900 | 28200 | 28200 | 28200 | 28200 | 93 |
| 353 | 20240112 | 134000 | 7821560300 | 28200 | 28250 | 28250 | 28150 | 276 |
| 354 | 20240112 | 133900 | 7813784000 | 28250 | 28150 | 28250 | 28150 | 574 |
| 355 | 20240112 | 133800 | 7797580600 | 28200 | 28200 | 28200 | 28200 | 879 |
| 356 | 20240112 | 133700 | 7772792800 | 28200 | 28200 | 28200 | 28200 | 142 |
| 357 | 20240112 | 133600 | 7768788400 | 28200 | 28250 | 28250 | 28200 | 1430 |
| 358 | 20240112 | 133500 | 7728441450 | 28250 | 28250 | 28300 | 28250 | 27 |
| 359 | 20240112 | 133400 | 7727678600 | 28250 | 28250 | 28250 | 28250 | 125 |
| 360 | 20240112 | 133300 | 7724147350 | 28300 | 28250 | 28300 | 28250 | 52 |
| 361 | 20240112 | 133200 | 7722678250 | 28300 | 28250 | 28300 | 28250 | 51 |
| 362 | 20240112 | 133100 | 7721237450 | 28300 | 28300 | 28300 | 28250 | 1401 |
| 363 | 20240112 | 133000 | 7681634200 | 28300 | 28300 | 28300 | 28300 | 500 |
| 364 | 20240112 | 132900 | 7667484200 | 28300 | 28300 | 28300 | 28300 | 1 |
| 365 | 20240112 | 132800 | 7667455900 | 28300 | 28250 | 28300 | 28250 | 262 |
| 366 | 20240112 | 132700 | 7660048150 | 28250 | 28300 | 28300 | 28250 | 612 |
| 367 | 20240112 | 132600 | 7642740000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 368 | 20240112 | 132500 | 7642740000 | 28300 | 28300 | 28300 | 28300 | 43 |
| 369 | 20240112 | 132400 | 7641523100 | 28300 | 28300 | 28300 | 28300 | 352 |
| 370 | 20240112 | 132300 | 7631561500 | 28400 | 28300 | 28400 | 28250 | 283 |
| 371 | 20240112 | 132200 | 7623552550 | 28250 | 28250 | 28250 | 28250 | 20 |
| 372 | 20240112 | 132100 | 7622987550 | 28250 | 28250 | 28250 | 28250 | 100 |
| 373 | 20240112 | 132000 | 7620162550 | 28250 | 28250 | 28250 | 28200 | 418 |
| 374 | 20240112 | 131900 | 7608357300 | 28250 | 28350 | 28350 | 28250 | 2654 |
| 375 | 20240112 | 131800 | 7533292550 | 28350 | 28350 | 28350 | 28350 | 2030 |
| 376 | 20240112 | 131700 | 7475742050 | 28350 | 28400 | 28400 | 28350 | 770 |
| 377 | 20240112 | 131600 | 7453875550 | 28400 | 28400 | 28400 | 28400 | 94 |
| 378 | 20240112 | 131500 | 7451205950 | 28450 | 28400 | 28450 | 28400 | 628 |
| 379 | 20240112 | 131400 | 7433370500 | 28400 | 28550 | 28550 | 28400 | 1108 |
| 380 | 20240112 | 131300 | 7401819950 | 28600 | 28550 | 28600 | 28550 | 120 |
| 381 | 20240112 | 131200 | 7398392950 | 28600 | 28550 | 28600 | 28550 | 200 |
| 382 | 20240112 | 131100 | 7392675100 | 28550 | 28600 | 28600 | 28550 | 62 |
| 383 | 20240112 | 131000 | 7390904750 | 28600 | 28550 | 28600 | 28550 | 7 |
| 384 | 20240112 | 130900 | 7390704750 | 28600 | 28550 | 28600 | 28550 | 146 |
| 385 | 20240112 | 130800 | 7386531200 | 28500 | 28600 | 28600 | 28500 | 891 |
| 386 | 20240112 | 130700 | 7361078250 | 28600 | 28650 | 28650 | 28550 | 324 |
| 387 | 20240112 | 130600 | 7351807350 | 28650 | 28550 | 28650 | 28550 | 1034 |
| 388 | 20240112 | 130500 | 7322195000 | 28600 | 28550 | 28600 | 28550 | 327 |
| 389 | 20240112 | 130400 | 7312844200 | 28600 | 28650 | 28650 | 28600 | 1044 |
| 390 | 20240112 | 130300 | 7282956700 | 28600 | 28550 | 28600 | 28550 | 213 |
| 391 | 20240112 | 130200 | 7276866950 | 28600 | 28550 | 28650 | 28550 | 676 |
| 392 | 20240112 | 130100 | 7257533200 | 28550 | 28550 | 28550 | 28550 | 57 |
| 393 | 20240112 | 130000 | 7255905850 | 28550 | 28600 | 28650 | 28550 | 377 |
| 394 | 20240112 | 125900 | 7245141150 | 28600 | 28700 | 28700 | 28550 | 2099 |
| 395 | 20240112 | 125800 | 7185121900 | 28700 | 28550 | 28700 | 28550 | 4303 |
| 396 | 20240112 | 125700 | 7061970700 | 28500 | 28500 | 28550 | 28500 | 309 |
| 397 | 20240112 | 125600 | 7053164150 | 28550 | 28450 | 28550 | 28450 | 1603 |
| 398 | 20240112 | 125500 | 7007522350 | 28450 | 28450 | 28450 | 28450 | 728 |
| 399 | 20240112 | 125400 | 6986810750 | 28450 | 28450 | 28450 | 28450 | 208 |
| 400 | 20240112 | 125300 | 6980893150 | 28450 | 28450 | 28450 | 28450 | 69 |
| 401 | 20240112 | 125200 | 6978930100 | 28450 | 28450 | 28450 | 28450 | 105 |
| 402 | 20240112 | 125100 | 6975942850 | 28450 | 28450 | 28450 | 28450 | 790 |
| 403 | 20240112 | 125000 | 6953467350 | 28400 | 28400 | 28450 | 28400 | 759 |
| 404 | 20240112 | 124900 | 6931909750 | 28400 | 28350 | 28400 | 28350 | 1016 |
| 405 | 20240112 | 124800 | 6903102350 | 28350 | 28350 | 28350 | 28350 | 55 |
| 406 | 20240112 | 124700 | 6901543100 | 28350 | 28300 | 28350 | 28300 | 202 |
| 407 | 20240112 | 124600 | 6895825900 | 28350 | 28250 | 28350 | 28250 | 406 |
| 408 | 20240112 | 124500 | 6884337650 | 28300 | 28250 | 28300 | 28250 | 320 |
| 409 | 20240112 | 124400 | 6875286700 | 28250 | 28300 | 28300 | 28250 | 393 |
| 410 | 20240112 | 124300 | 6864175350 | 28300 | 28300 | 28300 | 28300 | 340 |
| 411 | 20240112 | 124200 | 6854553350 | 28300 | 28300 | 28300 | 28300 | 194 |
| 412 | 20240112 | 124100 | 6849063150 | 28350 | 28300 | 28350 | 28300 | 403 |
| 413 | 20240112 | 124000 | 6837658000 | 28300 | 28300 | 28300 | 28300 | 83 |
| 414 | 20240112 | 123900 | 6835309100 | 28300 | 28300 | 28300 | 28250 | 642 |
| 415 | 20240112 | 123800 | 6817140550 | 28300 | 28300 | 28300 | 28300 | 61 |
| 416 | 20240112 | 123700 | 6815414250 | 28300 | 28300 | 28300 | 28300 | 61 |
| 417 | 20240112 | 123600 | 6813687950 | 28300 | 28250 | 28300 | 28250 | 172 |
| 418 | 20240112 | 123500 | 6808823850 | 28250 | 28300 | 28300 | 28250 | 330 |
| 419 | 20240112 | 123400 | 6799484900 | 28300 | 28250 | 28300 | 28250 | 607 |
| 420 | 20240112 | 123300 | 6782307250 | 28300 | 28300 | 28300 | 28300 | 124 |
| 421 | 20240112 | 123200 | 6778798050 | 28300 | 28300 | 28300 | 28300 | 49 |
| 422 | 20240112 | 123100 | 6777411350 | 28300 | 28300 | 28300 | 28300 | 100 |
| 423 | 20240112 | 123000 | 6774581350 | 28300 | 28300 | 28300 | 28300 | 2147 |
| 424 | 20240112 | 122900 | 6713821250 | 28350 | 28300 | 28350 | 28300 | 194 |
| 425 | 20240112 | 122800 | 6708330500 | 28300 | 28350 | 28350 | 28300 | 347 |
| 426 | 20240112 | 122700 | 6698508200 | 28350 | 28350 | 28350 | 28300 | 24 |
| 427 | 20240112 | 122600 | 6697828700 | 28350 | 28350 | 28350 | 28300 | 747 |
| 428 | 20240112 | 122500 | 6676657950 | 28350 | 28400 | 28400 | 28350 | 2 |
| 429 | 20240112 | 122400 | 6676601200 | 28350 | 28350 | 28350 | 28350 | 283 |
| 430 | 20240112 | 122300 | 6668578150 | 28350 | 28400 | 28400 | 28350 | 26 |
| 431 | 20240112 | 122200 | 6667840250 | 28400 | 28400 | 28400 | 28350 | 145 |
| 432 | 20240112 | 122100 | 6663722300 | 28400 | 28350 | 28400 | 28350 | 62 |
| 433 | 20240112 | 122000 | 6661964550 | 28350 | 28350 | 28350 | 28350 | 558 |
| 434 | 20240112 | 121900 | 6646145250 | 28350 | 28350 | 28350 | 28350 | 150 |
| 435 | 20240112 | 121800 | 6641892750 | 28350 | 28350 | 28350 | 28350 | 594 |
| 436 | 20240112 | 121700 | 6625052850 | 28350 | 28350 | 28350 | 28350 | 10 |
| 437 | 20240112 | 121600 | 6624769350 | 28350 | 28350 | 28350 | 28350 | 0 |
| 438 | 20240112 | 121500 | 6624769350 | 28350 | 28350 | 28350 | 28350 | 15 |
| 439 | 20240112 | 121400 | 6624344100 | 28350 | 28400 | 28450 | 28350 | 173 |
| 440 | 20240112 | 121300 | 6619429650 | 28400 | 28450 | 28450 | 28400 | 138 |
| 441 | 20240112 | 121200 | 6615508950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 442 | 20240112 | 121100 | 6615508950 | 28450 | 28400 | 28450 | 28400 | 72 |
| 443 | 20240112 | 121000 | 6613461950 | 28450 | 28450 | 28450 | 28450 | 20 |
| 444 | 20240112 | 120900 | 6612892950 | 28350 | 28350 | 28350 | 28350 | 52 |
| 445 | 20240112 | 120800 | 6611418750 | 28350 | 28350 | 28350 | 28350 | 511 |
| 446 | 20240112 | 120700 | 6596931900 | 28400 | 28350 | 28400 | 28350 | 157 |
| 447 | 20240112 | 120600 | 6592479100 | 28400 | 28350 | 28400 | 28350 | 116 |
| 448 | 20240112 | 120500 | 6589187300 | 28350 | 28350 | 28350 | 28350 | 447 |
| 449 | 20240112 | 120400 | 6576514850 | 28350 | 28350 | 28350 | 28350 | 10 |
| 450 | 20240112 | 120300 | 6576231350 | 28350 | 28400 | 28400 | 28350 | 612 |
| 451 | 20240112 | 120200 | 6558881100 | 28400 | 28300 | 28400 | 28300 | 1428 |
| 452 | 20240112 | 120100 | 6518383700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 453 | 20240112 | 120000 | 6518383700 | 28250 | 28250 | 28250 | 28250 | 19 |
| 454 | 20240112 | 115900 | 6517846950 | 28300 | 28300 | 28300 | 28300 | 72 |
| 455 | 20240112 | 115800 | 6515809350 | 28300 | 28300 | 28300 | 28300 | 210 |
| 456 | 20240112 | 115700 | 6509866350 | 28300 | 28300 | 28300 | 28300 | 71 |
| 457 | 20240112 | 115600 | 6507857050 | 28300 | 28300 | 28300 | 28300 | 60 |
| 458 | 20240112 | 115500 | 6506159050 | 28300 | 28250 | 28300 | 28250 | 118 |
| 459 | 20240112 | 115400 | 6502819700 | 28300 | 28300 | 28300 | 28300 | 57 |
| 460 | 20240112 | 115300 | 6501206600 | 28300 | 28350 | 28350 | 28300 | 643 |
| 461 | 20240112 | 115200 | 6483008650 | 28350 | 28350 | 28350 | 28350 | 106 |
| 462 | 20240112 | 115100 | 6480003550 | 28350 | 28350 | 28350 | 28350 | 5 |
| 463 | 20240112 | 115000 | 6479861800 | 28350 | 28350 | 28350 | 28350 | 10 |
| 464 | 20240112 | 114900 | 6479578300 | 28350 | 28350 | 28350 | 28350 | 5 |
| 465 | 20240112 | 114800 | 6479436550 | 28300 | 28300 | 28300 | 28300 | 41 |
| 466 | 20240112 | 114700 | 6478276250 | 28300 | 28450 | 28450 | 28300 | 2054 |
| 467 | 20240112 | 114600 | 6420074050 | 28450 | 28450 | 28450 | 28450 | 0 |
| 468 | 20240112 | 114500 | 6420074050 | 28450 | 28350 | 28450 | 28350 | 390 |
| 469 | 20240112 | 114400 | 6409007300 | 28300 | 28300 | 28300 | 28300 | 370 |
| 470 | 20240112 | 114300 | 6398536300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 471 | 20240112 | 114200 | 6398536300 | 28300 | 28350 | 28350 | 28300 | 45 |
| 472 | 20240112 | 114100 | 6397262300 | 28300 | 28300 | 28300 | 28300 | 0 |
| 473 | 20240112 | 114000 | 6397262300 | 28300 | 28300 | 28300 | 28300 | 67 |
| 474 | 20240112 | 113900 | 6395366200 | 28350 | 28350 | 28350 | 28350 | 18 |
| 475 | 20240112 | 113800 | 6394855900 | 28350 | 28350 | 28350 | 28350 | 180 |
| 476 | 20240112 | 113700 | 6389752900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 477 | 20240112 | 113600 | 6389752900 | 28350 | 28350 | 28350 | 28300 | 531 |
| 478 | 20240112 | 113500 | 6374724050 | 28300 | 28300 | 28300 | 28300 | 1 |
| 479 | 20240112 | 113400 | 6374695750 | 28300 | 28300 | 28300 | 28300 | 6 |
| 480 | 20240112 | 113300 | 6374525950 | 28300 | 28300 | 28300 | 28300 | 124 |
| 481 | 20240112 | 113200 | 6371016750 | 28300 | 28300 | 28300 | 28300 | 83 |
| 482 | 20240112 | 113100 | 6368667850 | 28300 | 28300 | 28300 | 28300 | 30 |
| 483 | 20240112 | 113000 | 6367818850 | 28300 | 28300 | 28300 | 28300 | 378 |
| 484 | 20240112 | 112900 | 6357121450 | 28300 | 28300 | 28300 | 28300 | 100 |
| 485 | 20240112 | 112800 | 6354291450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 486 | 20240112 | 112700 | 6354291450 | 28350 | 28300 | 28350 | 28300 | 131 |
| 487 | 20240112 | 112600 | 6350581600 | 28300 | 28250 | 28300 | 28250 | 353 |
| 488 | 20240112 | 112500 | 6340594300 | 28300 | 28300 | 28300 | 28300 | 464 |
| 489 | 20240112 | 112400 | 6327463100 | 28300 | 28350 | 28350 | 28300 | 196 |
| 490 | 20240112 | 112300 | 6321915650 | 28350 | 28350 | 28350 | 28350 | 34 |
| 491 | 20240112 | 112200 | 6320951750 | 28350 | 28350 | 28350 | 28350 | 289 |
| 492 | 20240112 | 112100 | 6312758600 | 28350 | 28350 | 28350 | 28350 | 347 |
| 493 | 20240112 | 112000 | 6302921150 | 28300 | 28300 | 28300 | 28300 | 17 |
| 494 | 20240112 | 111900 | 6302440050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 495 | 20240112 | 111800 | 6302440050 | 28300 | 28300 | 28300 | 28300 | 39 |
| 496 | 20240112 | 111700 | 6301336350 | 28300 | 28300 | 28300 | 28300 | 220 |
| 497 | 20240112 | 111600 | 6295110350 | 28350 | 28350 | 28350 | 28300 | 371 |
| 498 | 20240112 | 111500 | 6284608700 | 28300 | 28350 | 28350 | 28300 | 26 |
| 499 | 20240112 | 111400 | 6283872650 | 28350 | 28350 | 28350 | 28350 | 56 |
| 500 | 20240112 | 111300 | 6282285050 | 28350 | 28350 | 28350 | 28350 | 118 |
| 501 | 20240112 | 111200 | 6278939750 | 28400 | 28400 | 28400 | 28400 | 42 |
| 502 | 20240112 | 111100 | 6277746950 | 28400 | 28350 | 28400 | 28350 | 213 |
| 503 | 20240112 | 111000 | 6271708250 | 28400 | 28450 | 28450 | 28400 | 1979 |
| 504 | 20240112 | 110900 | 6215463450 | 28500 | 28400 | 28500 | 28400 | 438 |
| 505 | 20240112 | 110800 | 6203002300 | 28400 | 28400 | 28450 | 28400 | 395 |
| 506 | 20240112 | 110700 | 6191783400 | 28400 | 28400 | 28400 | 28350 | 279 |
| 507 | 20240112 | 110600 | 6183862650 | 28350 | 28400 | 28450 | 28350 | 2076 |
| 508 | 20240112 | 110500 | 6124912550 | 28400 | 28450 | 28450 | 28400 | 619 |
| 509 | 20240112 | 110400 | 6107330000 | 28450 | 28450 | 28450 | 28400 | 884 |
| 510 | 20240112 | 110300 | 6082188900 | 28450 | 28450 | 28450 | 28450 | 24 |
| 511 | 20240112 | 110200 | 6081506100 | 28500 | 28500 | 28500 | 28450 | 147 |
| 512 | 20240112 | 110100 | 6077316950 | 28450 | 28500 | 28500 | 28450 | 162 |
| 513 | 20240112 | 110000 | 6072700100 | 28500 | 28500 | 28500 | 28500 | 94 |
| 514 | 20240112 | 105900 | 6070021100 | 28500 | 28550 | 28550 | 28500 | 426 |
| 515 | 20240112 | 105800 | 6057867250 | 28550 | 28500 | 28550 | 28500 | 630 |
| 516 | 20240112 | 105700 | 6039909650 | 28500 | 28450 | 28500 | 28400 | 1540 |
| 517 | 20240112 | 105600 | 5996153550 | 28450 | 28450 | 28550 | 28450 | 835 |
| 518 | 20240112 | 105500 | 5972360250 | 28400 | 28400 | 28400 | 28350 | 454 |
| 519 | 20240112 | 105400 | 5959476150 | 28450 | 28450 | 28500 | 28450 | 1802 |
| 520 | 20240112 | 105300 | 5908151850 | 28500 | 28450 | 28500 | 28450 | 575 |
| 521 | 20240112 | 105200 | 5891784100 | 28400 | 28400 | 28400 | 28400 | 281 |
| 522 | 20240112 | 105100 | 5883803700 | 28350 | 28400 | 28400 | 28350 | 163 |
| 523 | 20240112 | 105000 | 5879174600 | 28400 | 28400 | 28400 | 28400 | 486 |
| 524 | 20240112 | 104900 | 5865372200 | 28350 | 28350 | 28400 | 28350 | 216 |
| 525 | 20240112 | 104800 | 5859243600 | 28350 | 28300 | 28350 | 28300 | 503 |
| 526 | 20240112 | 104700 | 5844990450 | 28350 | 28250 | 28350 | 28250 | 207 |
| 527 | 20240112 | 104600 | 5839131400 | 28300 | 28300 | 28300 | 28300 | 210 |
| 528 | 20240112 | 104500 | 5833188400 | 28300 | 28300 | 28300 | 28300 | 198 |
| 529 | 20240112 | 104400 | 5827585000 | 28350 | 28300 | 28350 | 28300 | 167 |
| 530 | 20240112 | 104300 | 5822858500 | 28250 | 28300 | 28300 | 28250 | 179 |
| 531 | 20240112 | 104200 | 5817799500 | 28300 | 28250 | 28300 | 28250 | 142 |
| 532 | 20240112 | 104100 | 5813787500 | 28250 | 28200 | 28250 | 28200 | 696 |
| 533 | 20240112 | 104000 | 5794142700 | 28200 | 28250 | 28300 | 28200 | 734 |
| 534 | 20240112 | 103900 | 5773424450 | 28250 | 28250 | 28250 | 28250 | 459 |
| 535 | 20240112 | 103800 | 5760457700 | 28250 | 28300 | 28300 | 28200 | 1430 |
| 536 | 20240112 | 103700 | 5720071300 | 28300 | 28300 | 28300 | 28300 | 1 |
| 537 | 20240112 | 103600 | 5720043000 | 28250 | 28250 | 28250 | 28250 | 70 |
| 538 | 20240112 | 103500 | 5718065500 | 28250 | 28300 | 28300 | 28250 | 7 |
| 539 | 20240112 | 103400 | 5717867700 | 28300 | 28300 | 28300 | 28300 | 2 |
| 540 | 20240112 | 103300 | 5717811100 | 28250 | 28250 | 28250 | 28250 | 36 |
| 541 | 20240112 | 103200 | 5716794100 | 28200 | 28250 | 28250 | 28200 | 490 |
| 542 | 20240112 | 103100 | 5702960250 | 28200 | 28250 | 28250 | 28200 | 2069 |
| 543 | 20240112 | 103000 | 5644519400 | 28250 | 28300 | 28300 | 28250 | 221 |
| 544 | 20240112 | 102900 | 5638271650 | 28300 | 28300 | 28300 | 28250 | 505 |
| 545 | 20240112 | 102800 | 5623980200 | 28300 | 28300 | 28300 | 28300 | 5 |
| 546 | 20240112 | 102700 | 5623838700 | 28300 | 28300 | 28300 | 28300 | 383 |
| 547 | 20240112 | 102600 | 5612999800 | 28300 | 28300 | 28400 | 28300 | 1900 |
| 548 | 20240112 | 102500 | 5559206550 | 28400 | 28300 | 28400 | 28300 | 403 |
| 549 | 20240112 | 102400 | 5547789400 | 28300 | 28200 | 28300 | 28150 | 183 |
| 550 | 20240112 | 102300 | 5542624600 | 28150 | 28100 | 28150 | 28100 | 331 |
| 551 | 20240112 | 102200 | 5533319150 | 28100 | 28100 | 28150 | 28050 | 2857 |
| 552 | 20240112 | 102100 | 5453168350 | 28050 | 28150 | 28150 | 28050 | 1298 |
| 553 | 20240112 | 102000 | 5416700150 | 28150 | 28100 | 28200 | 28100 | 183 |
| 554 | 20240112 | 101900 | 5411553550 | 28150 | 28200 | 28200 | 28100 | 1287 |
| 555 | 20240112 | 101800 | 5375327750 | 28200 | 28200 | 28200 | 28150 | 174 |
| 556 | 20240112 | 101700 | 5370421250 | 28200 | 28200 | 28250 | 28150 | 522 |
| 557 | 20240112 | 101600 | 5355681000 | 28200 | 28250 | 28250 | 28200 | 997 |
| 558 | 20240112 | 101500 | 5327564850 | 28250 | 28200 | 28250 | 28200 | 986 |
| 559 | 20240112 | 101400 | 5299750950 | 28250 | 28250 | 28300 | 28200 | 419 |
| 560 | 20240112 | 101300 | 5287919300 | 28300 | 28250 | 28300 | 28250 | 105 |
| 561 | 20240112 | 101200 | 5284952750 | 28250 | 28250 | 28250 | 28200 | 96 |
| 562 | 20240112 | 101100 | 5282244200 | 28250 | 28200 | 28250 | 28200 | 525 |
| 563 | 20240112 | 101000 | 5267433500 | 28250 | 28350 | 28350 | 28250 | 596 |
| 564 | 20240112 | 100900 | 5250585450 | 28400 | 28400 | 28400 | 28400 | 311 |
| 565 | 20240112 | 100800 | 5241753050 | 28350 | 28200 | 28400 | 28150 | 1419 |
| 566 | 20240112 | 100700 | 5201705100 | 28200 | 28200 | 28250 | 28200 | 529 |
| 567 | 20240112 | 100600 | 5186787250 | 28200 | 28300 | 28300 | 28200 | 1374 |
| 568 | 20240112 | 100500 | 5147997650 | 28350 | 28300 | 28350 | 28250 | 400 |
| 569 | 20240112 | 100400 | 5136681900 | 28300 | 28400 | 28450 | 28300 | 2034 |
| 570 | 20240112 | 100300 | 5079062050 | 28400 | 28350 | 28400 | 28300 | 400 |
| 571 | 20240112 | 100200 | 5067722300 | 28400 | 28450 | 28450 | 28350 | 596 |
| 572 | 20240112 | 100100 | 5050793250 | 28450 | 28450 | 28500 | 28450 | 208 |
| 573 | 20240112 | 100000 | 5044875400 | 28400 | 28300 | 28500 | 28250 | 1073 |
| 574 | 20240112 | 095900 | 5014435450 | 28400 | 28300 | 28400 | 28300 | 279 |
| 575 | 20240112 | 095800 | 5006538050 | 28300 | 28300 | 28450 | 28300 | 2700 |
| 576 | 20240112 | 095700 | 4930120650 | 28300 | 28450 | 28450 | 28300 | 4900 |
| 577 | 20240112 | 095600 | 4791226750 | 28400 | 28450 | 28500 | 28400 | 337 |
| 578 | 20240112 | 095500 | 4781637250 | 28450 | 28450 | 28500 | 28450 | 1042 |
| 579 | 20240112 | 095400 | 4751965450 | 28450 | 28450 | 28450 | 28450 | 330 |
| 580 | 20240112 | 095300 | 4742576950 | 28450 | 28500 | 28500 | 28450 | 1288 |
| 581 | 20240112 | 095200 | 4705926700 | 28500 | 28500 | 28500 | 28450 | 321 |
| 582 | 20240112 | 095100 | 4696778250 | 28500 | 28550 | 28550 | 28500 | 1100 |
| 583 | 20240112 | 095000 | 4665401150 | 28550 | 28600 | 28600 | 28500 | 600 |
| 584 | 20240112 | 094900 | 4648270000 | 28550 | 28500 | 28550 | 28450 | 628 |
| 585 | 20240112 | 094800 | 4630376800 | 28500 | 28500 | 28550 | 28500 | 1278 |
| 586 | 20240112 | 094700 | 4593942500 | 28500 | 28550 | 28650 | 28500 | 1284 |
| 587 | 20240112 | 094600 | 4557299050 | 28450 | 28500 | 28600 | 28450 | 3382 |
| 588 | 20240112 | 094500 | 4460840350 | 28500 | 28600 | 28600 | 28500 | 3846 |
| 589 | 20240112 | 094400 | 4351117600 | 28600 | 28600 | 28600 | 28550 | 471 |
| 590 | 20240112 | 094300 | 4337665350 | 28600 | 28600 | 28600 | 28550 | 680 |
| 591 | 20240112 | 094200 | 4318234850 | 28600 | 28700 | 28700 | 28600 | 719 |
| 592 | 20240112 | 094100 | 4297635950 | 28700 | 28650 | 28700 | 28650 | 724 |
| 593 | 20240112 | 094000 | 4276885850 | 28600 | 28600 | 28650 | 28600 | 178 |
| 594 | 20240112 | 093900 | 4271794950 | 28550 | 28500 | 28550 | 28500 | 676 |
| 595 | 20240112 | 093800 | 4252511300 | 28500 | 28500 | 28550 | 28500 | 579 |
| 596 | 20240112 | 093700 | 4235996400 | 28550 | 28650 | 28650 | 28500 | 3497 |
| 597 | 20240112 | 093600 | 4136187100 | 28650 | 28650 | 28650 | 28600 | 2609 |
| 598 | 20240112 | 093500 | 4061532400 | 28650 | 28700 | 28700 | 28600 | 1952 |
| 599 | 20240112 | 093400 | 4005582300 | 28700 | 28750 | 28750 | 28650 | 1386 |
| 600 | 20240112 | 093300 | 3965797500 | 28750 | 28800 | 28850 | 28750 | 1373 |
| 601 | 20240112 | 093200 | 3926278850 | 28850 | 28900 | 28900 | 28750 | 1008 |
| 602 | 20240112 | 093100 | 3897194300 | 28850 | 28850 | 28900 | 28850 | 1228 |
| 603 | 20240112 | 093000 | 3861733250 | 28850 | 29000 | 29000 | 28850 | 1116 |
| 604 | 20240112 | 092900 | 3829459000 | 28950 | 28800 | 28950 | 28800 | 2749 |
| 605 | 20240112 | 092800 | 3750050550 | 28800 | 28650 | 28800 | 28650 | 2080 |
| 606 | 20240112 | 092700 | 3690292750 | 28650 | 28700 | 28700 | 28650 | 2077 |
| 607 | 20240112 | 092600 | 3630744050 | 28700 | 28800 | 28800 | 28650 | 4005 |
| 608 | 20240112 | 092500 | 3515665650 | 28800 | 28850 | 28900 | 28800 | 2632 |
| 609 | 20240112 | 092400 | 3439700050 | 28850 | 28950 | 29000 | 28850 | 4393 |
| 610 | 20240112 | 092300 | 3312671300 | 29000 | 29050 | 29050 | 28950 | 2891 |
| 611 | 20240112 | 092200 | 3228807550 | 29050 | 29050 | 29100 | 29000 | 1764 |
| 612 | 20240112 | 092100 | 3177535500 | 29000 | 29050 | 29100 | 29000 | 4785 |
| 613 | 20240112 | 092000 | 3038476200 | 29000 | 28900 | 29050 | 28850 | 3984 |
| 614 | 20240112 | 091900 | 2923177000 | 28900 | 28850 | 28950 | 28850 | 2434 |
| 615 | 20240112 | 091800 | 2852869750 | 28900 | 28900 | 28950 | 28850 | 4111 |
| 616 | 20240112 | 091700 | 2734076800 | 28850 | 28900 | 29000 | 28850 | 3636 |
| 617 | 20240112 | 091600 | 2628917450 | 28900 | 29100 | 29100 | 28900 | 5221 |
| 618 | 20240112 | 091500 | 2477560300 | 29050 | 29150 | 29150 | 29050 | 1244 |
| 619 | 20240112 | 091400 | 2441356600 | 29100 | 29250 | 29300 | 29100 | 6456 |
| 620 | 20240112 | 091300 | 2252859800 | 29300 | 29100 | 29300 | 29050 | 9787 |
| 621 | 20240112 | 091200 | 1966908100 | 29150 | 29200 | 29250 | 29000 | 8165 |
| 622 | 20240112 | 091100 | 1728868900 | 29200 | 29200 | 29250 | 29100 | 15345 |
| 623 | 20240112 | 091000 | 1280881800 | 29150 | 29150 | 29200 | 28950 | 8980 |
| 624 | 20240112 | 090900 | 1019452850 | 29000 | 28800 | 29150 | 28800 | 9561 |
| 625 | 20240112 | 090800 | 742376700 | 28800 | 28650 | 28850 | 28600 | 3984 |
| 626 | 20240112 | 090700 | 627801450 | 28650 | 28700 | 28750 | 28650 | 2825 |
| 627 | 20240112 | 090600 | 546735050 | 28750 | 28700 | 28800 | 28650 | 3631 |
| 628 | 20240112 | 090500 | 442295700 | 28700 | 28600 | 28700 | 28550 | 2261 |
| 629 | 20240112 | 090400 | 377518800 | 28600 | 28500 | 28600 | 28500 | 1719 |
| 630 | 20240112 | 090300 | 328472800 | 28500 | 28500 | 28550 | 28450 | 2156 |
| 631 | 20240112 | 090200 | 267030600 | 28450 | 28500 | 28500 | 28450 | 1991 |
| 632 | 20240112 | 090100 | 210310900 | 28500 | 28350 | 28500 | 28350 | 2603 |
| 633 | 20240112 | 090000 | 136360200 | 28300 | 28450 | 28450 | 28300 | 4770 |