30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 3 | 20240117 | 183200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240117 | 183100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240117 | 183000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240117 | 182900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240117 | 182800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240117 | 182700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240117 | 182600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240117 | 182500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240117 | 182400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240117 | 182300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240117 | 182200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240117 | 182100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240117 | 182000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240117 | 181900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240117 | 181800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240117 | 181700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240117 | 181600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240117 | 181500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240117 | 181400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240117 | 181300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240117 | 181200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240117 | 181100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240117 | 181000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240117 | 180900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240117 | 180800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240117 | 180700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240117 | 180600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240117 | 180500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240117 | 180400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240117 | 180300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 33 | 20240117 | 180200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240117 | 180100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240117 | 180000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240117 | 175900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240117 | 175800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240117 | 175700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240117 | 175600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240117 | 175500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240117 | 175400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240117 | 175300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240117 | 175200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240117 | 175100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240117 | 175000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240117 | 174900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240117 | 174800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240117 | 174700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240117 | 174600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240117 | 174500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240117 | 174400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240117 | 174300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240117 | 174200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240117 | 174100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240117 | 174000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240117 | 173900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240117 | 173800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240117 | 173700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240117 | 173600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240117 | 173500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240117 | 173400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240117 | 173300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 63 | 20240117 | 173200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240117 | 173100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240117 | 173000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240117 | 172900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240117 | 172800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240117 | 172700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240117 | 172600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240117 | 172500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240117 | 172400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240117 | 172300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240117 | 172200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240117 | 172100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240117 | 172000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240117 | 171900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240117 | 171800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240117 | 171700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240117 | 171600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240117 | 171500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240117 | 171400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240117 | 171300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240117 | 171200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240117 | 171100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240117 | 171000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240117 | 170900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240117 | 170800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240117 | 170700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240117 | 170600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240117 | 170500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240117 | 170400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240117 | 170300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 93 | 20240117 | 170200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240117 | 170100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240117 | 170000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240117 | 165900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240117 | 165800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240117 | 165700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240117 | 165600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240117 | 165500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240117 | 165400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240117 | 165300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240117 | 165200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240117 | 165100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240117 | 165000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240117 | 164900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240117 | 164800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240117 | 164700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240117 | 164600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240117 | 164500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240117 | 164400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240117 | 164300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240117 | 164200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240117 | 164100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240117 | 164000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240117 | 163900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240117 | 163800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240117 | 163700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240117 | 163600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240117 | 163500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240117 | 163400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240117 | 163300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 123 | 20240117 | 163200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240117 | 163100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240117 | 163000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240117 | 162900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240117 | 162800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240117 | 162700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240117 | 162600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240117 | 162500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240117 | 162400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240117 | 162300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240117 | 162200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240117 | 162100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240117 | 162000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240117 | 161900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240117 | 161800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240117 | 161700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240117 | 161600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240117 | 161500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240117 | 161400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240117 | 161300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240117 | 161200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240117 | 161100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240117 | 161000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240117 | 160900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240117 | 160800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240117 | 160700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240117 | 160600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240117 | 160500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240117 | 160400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240117 | 160300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 153 | 20240117 | 160200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240117 | 160100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240117 | 160000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240117 | 155900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240117 | 155800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240117 | 155700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240117 | 155600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240117 | 155500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240117 | 155400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240117 | 155300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240117 | 155200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240117 | 155100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240117 | 155000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240117 | 154900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240117 | 154800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240117 | 154700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240117 | 154600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240117 | 154500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240117 | 154400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240117 | 154300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240117 | 154200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240117 | 154100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240117 | 154000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240117 | 153900 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240117 | 153800 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240117 | 153700 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240117 | 153600 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240117 | 153500 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240117 | 153400 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240117 | 153300 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 183 | 20240117 | 153200 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240117 | 153100 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240117 | 153000 | 7535925900 | 34050 | 34050 | 34050 | 34050 | 4979 |
| 186 | 20240117 | 152900 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240117 | 152800 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240117 | 152700 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240117 | 152600 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240117 | 152500 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240117 | 152400 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240117 | 152300 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240117 | 152200 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240117 | 152100 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240117 | 152000 | 7366390950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240117 | 151900 | 7366390950 | 34200 | 34200 | 34250 | 34200 | 250 |
| 197 | 20240117 | 151800 | 7357834150 | 34200 | 34300 | 34300 | 34200 | 722 |
| 198 | 20240117 | 151700 | 7333078800 | 34200 | 34300 | 34300 | 34200 | 824 |
| 199 | 20240117 | 151600 | 7304822850 | 34250 | 34300 | 34300 | 34250 | 320 |
| 200 | 20240117 | 151500 | 7293852000 | 34300 | 34300 | 34350 | 34300 | 216 |
| 201 | 20240117 | 151400 | 7286443150 | 34300 | 34250 | 34300 | 34250 | 693 |
| 202 | 20240117 | 151300 | 7262683400 | 34300 | 34300 | 34300 | 34250 | 245 |
| 203 | 20240117 | 151200 | 7254288250 | 34300 | 34350 | 34350 | 34300 | 373 |
| 204 | 20240117 | 151100 | 7241494250 | 34300 | 34250 | 34300 | 34250 | 1075 |
| 205 | 20240117 | 151000 | 7204666200 | 34250 | 34200 | 34250 | 34150 | 1118 |
| 206 | 20240117 | 150900 | 7166397800 | 34200 | 34100 | 34200 | 34100 | 1218 |
| 207 | 20240117 | 150800 | 7124845250 | 34150 | 34150 | 34150 | 34100 | 419 |
| 208 | 20240117 | 150700 | 7110544550 | 34150 | 34100 | 34150 | 34100 | 1016 |
| 209 | 20240117 | 150600 | 7075884550 | 34100 | 34150 | 34150 | 34100 | 201 |
| 210 | 20240117 | 150500 | 7069030400 | 34150 | 34100 | 34150 | 34100 | 606 |
| 211 | 20240117 | 150400 | 7048365750 | 34150 | 34100 | 34150 | 34100 | 210 |
| 212 | 20240117 | 150300 | 7041204600 | 34100 | 34150 | 34150 | 34100 | 716 |
| 213 | 20240117 | 150200 | 7016767750 | 34150 | 34150 | 34150 | 34150 | 10 |
| 214 | 20240117 | 150100 | 7016426250 | 34100 | 34050 | 34100 | 34050 | 1061 |
| 215 | 20240117 | 150000 | 6980249050 | 34050 | 34100 | 34100 | 34050 | 516 |
| 216 | 20240117 | 145900 | 6962678600 | 34050 | 34050 | 34100 | 34000 | 379 |
| 217 | 20240117 | 145800 | 6949782650 | 34100 | 34050 | 34100 | 34050 | 281 |
| 218 | 20240117 | 145700 | 6940214450 | 34050 | 34000 | 34050 | 34000 | 304 |
| 219 | 20240117 | 145600 | 6929865450 | 34000 | 34000 | 34000 | 34000 | 393 |
| 220 | 20240117 | 145500 | 6916503450 | 34000 | 34000 | 34050 | 34000 | 373 |
| 221 | 20240117 | 145400 | 6903819650 | 34000 | 34000 | 34050 | 34000 | 118 |
| 222 | 20240117 | 145300 | 6899806850 | 34000 | 34050 | 34050 | 34000 | 619 |
| 223 | 20240117 | 145200 | 6878735750 | 34050 | 34050 | 34100 | 34050 | 759 |
| 224 | 20240117 | 145100 | 6852891750 | 34100 | 34150 | 34150 | 34100 | 416 |
| 225 | 20240117 | 145000 | 6838703600 | 34150 | 34150 | 34200 | 34150 | 456 |
| 226 | 20240117 | 144900 | 6823131150 | 34200 | 34150 | 34200 | 34150 | 155 |
| 227 | 20240117 | 144800 | 6817831900 | 34200 | 34200 | 34250 | 34150 | 406 |
| 228 | 20240117 | 144700 | 6803947200 | 34150 | 34200 | 34200 | 34150 | 209 |
| 229 | 20240117 | 144600 | 6796803100 | 34150 | 34200 | 34200 | 34150 | 206 |
| 230 | 20240117 | 144500 | 6789760100 | 34150 | 34150 | 34200 | 34150 | 124 |
| 231 | 20240117 | 144400 | 6785523050 | 34150 | 34200 | 34200 | 34150 | 232 |
| 232 | 20240117 | 144300 | 6777599000 | 34150 | 34200 | 34200 | 34150 | 151 |
| 233 | 20240117 | 144200 | 6772437850 | 34200 | 34200 | 34200 | 34150 | 124 |
| 234 | 20240117 | 144100 | 6768200100 | 34150 | 34150 | 34200 | 34150 | 103 |
| 235 | 20240117 | 144000 | 6764680500 | 34200 | 34150 | 34200 | 34100 | 291 |
| 236 | 20240117 | 143900 | 6754743650 | 34150 | 34100 | 34150 | 34100 | 116 |
| 237 | 20240117 | 143800 | 6750786550 | 34100 | 34050 | 34100 | 34000 | 149 |
| 238 | 20240117 | 143700 | 6745710850 | 34000 | 34000 | 34050 | 34000 | 269 |
| 239 | 20240117 | 143600 | 6736556000 | 34050 | 33950 | 34050 | 33950 | 43 |
| 240 | 20240117 | 143500 | 6735094850 | 33950 | 33950 | 34050 | 33950 | 94 |
| 241 | 20240117 | 143400 | 6731900900 | 34000 | 34000 | 34050 | 34000 | 271 |
| 242 | 20240117 | 143300 | 6722686600 | 34000 | 34000 | 34050 | 34000 | 55 |
| 243 | 20240117 | 143200 | 6720816000 | 34000 | 34000 | 34050 | 34000 | 57 |
| 244 | 20240117 | 143100 | 6718877800 | 34000 | 34000 | 34050 | 34000 | 73 |
| 245 | 20240117 | 143000 | 6716395650 | 34000 | 34000 | 34050 | 34000 | 77 |
| 246 | 20240117 | 142900 | 6713777050 | 34000 | 34000 | 34050 | 34000 | 47 |
| 247 | 20240117 | 142800 | 6712178850 | 34000 | 34000 | 34000 | 34000 | 87 |
| 248 | 20240117 | 142700 | 6709220850 | 34050 | 33950 | 34050 | 33950 | 211 |
| 249 | 20240117 | 142600 | 6702048500 | 33950 | 34000 | 34000 | 33950 | 64 |
| 250 | 20240117 | 142500 | 6699875650 | 33950 | 34000 | 34000 | 33950 | 1160 |
| 251 | 20240117 | 142400 | 6660439050 | 34000 | 34000 | 34050 | 34000 | 367 |
| 252 | 20240117 | 142300 | 6647956350 | 34050 | 34000 | 34050 | 34000 | 190 |
| 253 | 20240117 | 142200 | 6641495450 | 34050 | 34050 | 34050 | 34000 | 663 |
| 254 | 20240117 | 142100 | 6618947050 | 34050 | 34050 | 34100 | 34050 | 61 |
| 255 | 20240117 | 142000 | 6616869850 | 34050 | 34100 | 34100 | 34050 | 473 |
| 256 | 20240117 | 141900 | 6600741400 | 34150 | 34100 | 34150 | 34100 | 163 |
| 257 | 20240117 | 141800 | 6595183050 | 34050 | 34050 | 34100 | 34050 | 57 |
| 258 | 20240117 | 141700 | 6593242150 | 34050 | 34050 | 34100 | 34050 | 653 |
| 259 | 20240117 | 141600 | 6571006900 | 34050 | 34100 | 34100 | 34050 | 107 |
| 260 | 20240117 | 141500 | 6567359100 | 34100 | 34100 | 34150 | 34100 | 733 |
| 261 | 20240117 | 141400 | 6542363200 | 34100 | 34200 | 34200 | 34100 | 184 |
| 262 | 20240117 | 141300 | 6536078600 | 34200 | 34150 | 34200 | 34100 | 323 |
| 263 | 20240117 | 141200 | 6525038600 | 34200 | 34150 | 34200 | 34100 | 589 |
| 264 | 20240117 | 141100 | 6504916300 | 34150 | 34150 | 34200 | 34150 | 477 |
| 265 | 20240117 | 141000 | 6488605900 | 34150 | 34150 | 34200 | 34150 | 107 |
| 266 | 20240117 | 140900 | 6484950550 | 34150 | 34150 | 34200 | 34150 | 62 |
| 267 | 20240117 | 140800 | 6482833150 | 34150 | 34150 | 34150 | 34150 | 53 |
| 268 | 20240117 | 140700 | 6481023200 | 34200 | 34150 | 34200 | 34150 | 76 |
| 269 | 20240117 | 140600 | 6478427000 | 34200 | 34300 | 34300 | 34200 | 1211 |
| 270 | 20240117 | 140500 | 6436953600 | 34350 | 34250 | 34350 | 34250 | 278 |
| 271 | 20240117 | 140400 | 6427419300 | 34250 | 34300 | 34300 | 34250 | 30 |
| 272 | 20240117 | 140300 | 6426390800 | 34250 | 34300 | 34300 | 34250 | 492 |
| 273 | 20240117 | 140200 | 6409515600 | 34350 | 34350 | 34400 | 34300 | 128 |
| 274 | 20240117 | 140100 | 6405118850 | 34400 | 34350 | 34400 | 34350 | 177 |
| 275 | 20240117 | 140000 | 6399030550 | 34400 | 34350 | 34400 | 34350 | 128 |
| 276 | 20240117 | 135900 | 6394632600 | 34400 | 34350 | 34400 | 34350 | 9 |
| 277 | 20240117 | 135800 | 6394323400 | 34350 | 34300 | 34350 | 34300 | 445 |
| 278 | 20240117 | 135700 | 6379055950 | 34300 | 34300 | 34350 | 34300 | 640 |
| 279 | 20240117 | 135600 | 6357103250 | 34450 | 34400 | 34450 | 34400 | 568 |
| 280 | 20240117 | 135500 | 6337564000 | 34350 | 34300 | 34350 | 34300 | 223 |
| 281 | 20240117 | 135400 | 6329904350 | 34300 | 34300 | 34300 | 34300 | 42 |
| 282 | 20240117 | 135300 | 6328463750 | 34350 | 34300 | 34350 | 34300 | 555 |
| 283 | 20240117 | 135200 | 6309426600 | 34350 | 34300 | 34350 | 34300 | 132 |
| 284 | 20240117 | 135100 | 6304894050 | 34300 | 34350 | 34350 | 34300 | 367 |
| 285 | 20240117 | 135000 | 6292304100 | 34300 | 34300 | 34400 | 34300 | 1328 |
| 286 | 20240117 | 134900 | 6246723350 | 34250 | 34250 | 34300 | 34250 | 19 |
| 287 | 20240117 | 134800 | 6246072550 | 34300 | 34300 | 34300 | 34300 | 2 |
| 288 | 20240117 | 134700 | 6246003950 | 34250 | 34200 | 34300 | 34200 | 1090 |
| 289 | 20240117 | 134600 | 6208691850 | 34250 | 34150 | 34250 | 34150 | 333 |
| 290 | 20240117 | 134500 | 6197306900 | 34150 | 34150 | 34200 | 34150 | 240 |
| 291 | 20240117 | 134400 | 6189110800 | 34200 | 34250 | 34250 | 34200 | 96 |
| 292 | 20240117 | 134300 | 6185826850 | 34250 | 34200 | 34250 | 34150 | 125 |
| 293 | 20240117 | 134200 | 6181548350 | 34200 | 34150 | 34200 | 34100 | 511 |
| 294 | 20240117 | 134100 | 6164086300 | 34150 | 34100 | 34150 | 34100 | 529 |
| 295 | 20240117 | 134000 | 6146021850 | 34150 | 34100 | 34150 | 34100 | 37 |
| 296 | 20240117 | 133900 | 6144760100 | 34100 | 34100 | 34150 | 34100 | 245 |
| 297 | 20240117 | 133800 | 6136405550 | 34100 | 34100 | 34100 | 34050 | 124 |
| 298 | 20240117 | 133700 | 6132177550 | 34050 | 34050 | 34100 | 34050 | 20 |
| 299 | 20240117 | 133600 | 6131496050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 300 | 20240117 | 133500 | 6131496050 | 34050 | 34100 | 34100 | 34050 | 155 |
| 301 | 20240117 | 133400 | 6126211500 | 34100 | 34100 | 34100 | 34050 | 130 |
| 302 | 20240117 | 133300 | 6121783700 | 34100 | 34050 | 34100 | 34050 | 24 |
| 303 | 20240117 | 133200 | 6120965700 | 34100 | 34100 | 34100 | 34100 | 15 |
| 304 | 20240117 | 133100 | 6120454200 | 34100 | 34150 | 34150 | 34100 | 358 |
| 305 | 20240117 | 133000 | 6108246350 | 34100 | 34100 | 34100 | 34100 | 108 |
| 306 | 20240117 | 132900 | 6104563550 | 34100 | 34100 | 34150 | 34100 | 139 |
| 307 | 20240117 | 132800 | 6099823400 | 34100 | 34150 | 34150 | 34100 | 257 |
| 308 | 20240117 | 132700 | 6091051850 | 34150 | 34100 | 34150 | 34100 | 13 |
| 309 | 20240117 | 132600 | 6090608300 | 34100 | 34100 | 34100 | 34100 | 108 |
| 310 | 20240117 | 132500 | 6086925500 | 34100 | 34100 | 34150 | 34100 | 138 |
| 311 | 20240117 | 132400 | 6082214700 | 34100 | 34100 | 34100 | 34100 | 60 |
| 312 | 20240117 | 132300 | 6080168700 | 34100 | 34100 | 34100 | 34100 | 9 |
| 313 | 20240117 | 132200 | 6079861800 | 34100 | 34050 | 34100 | 34050 | 379 |
| 314 | 20240117 | 132100 | 6066941100 | 34050 | 34050 | 34050 | 34050 | 7 |
| 315 | 20240117 | 132000 | 6066702750 | 34050 | 34100 | 34100 | 34050 | 80 |
| 316 | 20240117 | 131900 | 6063977350 | 34050 | 34050 | 34050 | 34050 | 9 |
| 317 | 20240117 | 131800 | 6063670900 | 34050 | 34100 | 34100 | 34050 | 139 |
| 318 | 20240117 | 131700 | 6058937900 | 34050 | 34050 | 34050 | 34050 | 48 |
| 319 | 20240117 | 131600 | 6057303500 | 34050 | 34100 | 34100 | 34050 | 22 |
| 320 | 20240117 | 131500 | 6056553900 | 34050 | 34100 | 34100 | 34050 | 14 |
| 321 | 20240117 | 131400 | 6056076900 | 34100 | 34100 | 34100 | 34050 | 63 |
| 322 | 20240117 | 131300 | 6053930100 | 34100 | 34050 | 34100 | 34050 | 39 |
| 323 | 20240117 | 131200 | 6052600600 | 34100 | 34100 | 34100 | 34050 | 372 |
| 324 | 20240117 | 131100 | 6039928700 | 34100 | 34100 | 34100 | 34050 | 33 |
| 325 | 20240117 | 131000 | 6038803800 | 34050 | 34050 | 34100 | 34050 | 70 |
| 326 | 20240117 | 130900 | 6036419900 | 34150 | 34100 | 34150 | 34100 | 170 |
| 327 | 20240117 | 130800 | 6030619950 | 34100 | 34100 | 34100 | 34100 | 30 |
| 328 | 20240117 | 130700 | 6029596950 | 34100 | 34100 | 34100 | 34050 | 168 |
| 329 | 20240117 | 130600 | 6023868550 | 34050 | 34100 | 34100 | 34050 | 587 |
| 330 | 20240117 | 130500 | 6003858500 | 34100 | 34100 | 34100 | 34100 | 8 |
| 331 | 20240117 | 130400 | 6003585700 | 34100 | 34100 | 34100 | 34100 | 0 |
| 332 | 20240117 | 130300 | 6003585700 | 34100 | 34100 | 34100 | 34100 | 663 |
| 333 | 20240117 | 130200 | 5980977400 | 34100 | 34050 | 34100 | 34050 | 265 |
| 334 | 20240117 | 130100 | 5971944150 | 34050 | 34050 | 34050 | 34050 | 8 |
| 335 | 20240117 | 130000 | 5971671750 | 34100 | 34100 | 34100 | 34100 | 1 |
| 336 | 20240117 | 125900 | 5971637650 | 34050 | 34050 | 34100 | 34050 | 81 |
| 337 | 20240117 | 125800 | 5968879500 | 34100 | 34000 | 34100 | 34000 | 639 |
| 338 | 20240117 | 125700 | 5947134550 | 34000 | 33950 | 34000 | 33950 | 75 |
| 339 | 20240117 | 125600 | 5944586250 | 33950 | 34000 | 34000 | 33950 | 1082 |
| 340 | 20240117 | 125500 | 5907848750 | 34000 | 34000 | 34050 | 34000 | 404 |
| 341 | 20240117 | 125400 | 5894112250 | 34000 | 34050 | 34050 | 34000 | 18 |
| 342 | 20240117 | 125300 | 5893499750 | 34050 | 33950 | 34050 | 33950 | 429 |
| 343 | 20240117 | 125200 | 5878913950 | 34000 | 34000 | 34000 | 33900 | 207 |
| 344 | 20240117 | 125100 | 5871876350 | 33900 | 34000 | 34050 | 33900 | 1327 |
| 345 | 20240117 | 125000 | 5826842250 | 34000 | 34050 | 34050 | 34000 | 232 |
| 346 | 20240117 | 124900 | 5818953300 | 34000 | 34000 | 34000 | 34000 | 151 |
| 347 | 20240117 | 124800 | 5813819300 | 34000 | 34000 | 34000 | 34000 | 77 |
| 348 | 20240117 | 124700 | 5811201300 | 34000 | 33950 | 34050 | 33950 | 195 |
| 349 | 20240117 | 124600 | 5804576500 | 33900 | 33950 | 33950 | 33900 | 1194 |
| 350 | 20240117 | 124500 | 5764049900 | 33950 | 33950 | 34000 | 33950 | 30 |
| 351 | 20240117 | 124400 | 5763031300 | 34000 | 33950 | 34000 | 33950 | 134 |
| 352 | 20240117 | 124300 | 5758478100 | 33950 | 34000 | 34000 | 33950 | 2912 |
| 353 | 20240117 | 124200 | 5659551000 | 34050 | 34050 | 34050 | 34050 | 36 |
| 354 | 20240117 | 124100 | 5658325200 | 34050 | 34050 | 34050 | 34000 | 50 |
| 355 | 20240117 | 124000 | 5656623450 | 34050 | 34050 | 34100 | 34050 | 40 |
| 356 | 20240117 | 123900 | 5655261400 | 34050 | 34100 | 34100 | 34050 | 34 |
| 357 | 20240117 | 123800 | 5654103100 | 34000 | 34050 | 34050 | 34000 | 68 |
| 358 | 20240117 | 123700 | 5651788500 | 34050 | 34000 | 34050 | 34000 | 63 |
| 359 | 20240117 | 123600 | 5649643750 | 34050 | 34050 | 34050 | 34050 | 35 |
| 360 | 20240117 | 123500 | 5648452000 | 34050 | 34100 | 34100 | 34050 | 758 |
| 361 | 20240117 | 123400 | 5622641450 | 34100 | 34100 | 34100 | 34050 | 78 |
| 362 | 20240117 | 123300 | 5619982000 | 34100 | 34050 | 34100 | 34050 | 136 |
| 363 | 20240117 | 123200 | 5615345050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 364 | 20240117 | 123100 | 5615345050 | 34100 | 34100 | 34100 | 34050 | 30 |
| 365 | 20240117 | 123000 | 5614322450 | 34100 | 34100 | 34100 | 34100 | 191 |
| 366 | 20240117 | 122900 | 5607809350 | 34100 | 34050 | 34100 | 34050 | 109 |
| 367 | 20240117 | 122800 | 5604092850 | 34100 | 34100 | 34100 | 34100 | 3 |
| 368 | 20240117 | 122700 | 5603990550 | 34050 | 34100 | 34100 | 34050 | 61 |
| 369 | 20240117 | 122600 | 5601911100 | 34100 | 34100 | 34150 | 34050 | 116 |
| 370 | 20240117 | 122500 | 5597955600 | 34150 | 34150 | 34200 | 34150 | 332 |
| 371 | 20240117 | 122400 | 5586614750 | 34200 | 34100 | 34200 | 34050 | 1175 |
| 372 | 20240117 | 122300 | 5546530900 | 34050 | 33950 | 34050 | 33950 | 2377 |
| 373 | 20240117 | 122200 | 5465694800 | 33950 | 33950 | 33950 | 33950 | 206 |
| 374 | 20240117 | 122100 | 5458701100 | 34000 | 33950 | 34000 | 33950 | 365 |
| 375 | 20240117 | 122000 | 5446306850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 376 | 20240117 | 121900 | 5446306850 | 33950 | 33950 | 33950 | 33950 | 138 |
| 377 | 20240117 | 121800 | 5441621750 | 33950 | 33950 | 33950 | 33950 | 217 |
| 378 | 20240117 | 121700 | 5434254600 | 33950 | 33950 | 33950 | 33950 | 241 |
| 379 | 20240117 | 121600 | 5426072650 | 33950 | 33950 | 33950 | 33900 | 176 |
| 380 | 20240117 | 121500 | 5420102400 | 33900 | 34000 | 34000 | 33900 | 1014 |
| 381 | 20240117 | 121400 | 5385680400 | 33950 | 34000 | 34000 | 33950 | 1970 |
| 382 | 20240117 | 121300 | 5318798050 | 33950 | 33950 | 33950 | 33950 | 219 |
| 383 | 20240117 | 121200 | 5311363000 | 33950 | 33950 | 33950 | 33900 | 1704 |
| 384 | 20240117 | 121100 | 5253512450 | 34000 | 33950 | 34000 | 33950 | 34 |
| 385 | 20240117 | 121000 | 5252356850 | 34000 | 33950 | 34000 | 33950 | 11 |
| 386 | 20240117 | 120900 | 5251983250 | 33950 | 33950 | 34000 | 33950 | 32 |
| 387 | 20240117 | 120800 | 5250896250 | 34000 | 34000 | 34000 | 34000 | 52 |
| 388 | 20240117 | 120700 | 5249128250 | 34000 | 34000 | 34000 | 33950 | 34 |
| 389 | 20240117 | 120600 | 5247972650 | 33950 | 34000 | 34000 | 33950 | 9 |
| 390 | 20240117 | 120500 | 5247667050 | 33950 | 33950 | 34000 | 33950 | 328 |
| 391 | 20240117 | 120400 | 5236520450 | 34000 | 34000 | 34000 | 33950 | 83 |
| 392 | 20240117 | 120300 | 5233699450 | 33950 | 34000 | 34000 | 33950 | 69 |
| 393 | 20240117 | 120200 | 5231355800 | 34000 | 34050 | 34050 | 34000 | 646 |
| 394 | 20240117 | 120100 | 5209390500 | 34000 | 34050 | 34050 | 34000 | 1156 |
| 395 | 20240117 | 120000 | 5170074750 | 34100 | 34100 | 34100 | 34100 | 46 |
| 396 | 20240117 | 115900 | 5168506150 | 34100 | 34100 | 34100 | 34050 | 193 |
| 397 | 20240117 | 115800 | 5161932600 | 34100 | 34100 | 34100 | 34050 | 97 |
| 398 | 20240117 | 115700 | 5158629100 | 34100 | 34050 | 34100 | 34050 | 140 |
| 399 | 20240117 | 115600 | 5153861450 | 34100 | 34100 | 34100 | 34100 | 9 |
| 400 | 20240117 | 115500 | 5153554550 | 34100 | 34150 | 34150 | 34100 | 158 |
| 401 | 20240117 | 115400 | 5148166450 | 34100 | 34100 | 34100 | 34100 | 8 |
| 402 | 20240117 | 115300 | 5147893650 | 34150 | 34050 | 34150 | 34050 | 256 |
| 403 | 20240117 | 115200 | 5139164200 | 34100 | 34100 | 34100 | 34100 | 34 |
| 404 | 20240117 | 115100 | 5138004800 | 34100 | 34000 | 34100 | 34000 | 714 |
| 405 | 20240117 | 115000 | 5113715450 | 34050 | 34000 | 34050 | 34000 | 67 |
| 406 | 20240117 | 114900 | 5111434850 | 34050 | 34050 | 34100 | 34000 | 450 |
| 407 | 20240117 | 114800 | 5096130750 | 34000 | 34100 | 34100 | 34000 | 117 |
| 408 | 20240117 | 114700 | 5092152500 | 34050 | 34100 | 34100 | 34000 | 516 |
| 409 | 20240117 | 114600 | 5074572600 | 34100 | 34050 | 34100 | 34000 | 346 |
| 410 | 20240117 | 114500 | 5062796550 | 34100 | 34050 | 34100 | 34050 | 808 |
| 411 | 20240117 | 114400 | 5035283850 | 34050 | 34100 | 34100 | 34050 | 109 |
| 412 | 20240117 | 114300 | 5031572300 | 34100 | 34150 | 34150 | 34050 | 553 |
| 413 | 20240117 | 114200 | 5012738850 | 34150 | 34150 | 34150 | 34100 | 85 |
| 414 | 20240117 | 114100 | 5009839800 | 34150 | 34100 | 34150 | 34050 | 67 |
| 415 | 20240117 | 114000 | 5007553050 | 34150 | 34050 | 34150 | 34000 | 730 |
| 416 | 20240117 | 113900 | 4982685300 | 34050 | 34000 | 34050 | 34000 | 115 |
| 417 | 20240117 | 113800 | 4978775150 | 34000 | 34000 | 34000 | 34000 | 315 |
| 418 | 20240117 | 113700 | 4968065150 | 34050 | 34050 | 34100 | 34050 | 789 |
| 419 | 20240117 | 113600 | 4941199550 | 34100 | 34100 | 34100 | 34100 | 398 |
| 420 | 20240117 | 113500 | 4927627750 | 34150 | 34150 | 34150 | 34100 | 175 |
| 421 | 20240117 | 113400 | 4921653400 | 34150 | 34150 | 34150 | 34100 | 27 |
| 422 | 20240117 | 113300 | 4920731750 | 34150 | 34100 | 34150 | 34050 | 110 |
| 423 | 20240117 | 113200 | 4916979700 | 34100 | 34150 | 34150 | 34100 | 270 |
| 424 | 20240117 | 113100 | 4907759450 | 34150 | 34150 | 34150 | 34100 | 369 |
| 425 | 20240117 | 113000 | 4895163500 | 34100 | 34100 | 34150 | 34100 | 530 |
| 426 | 20240117 | 112900 | 4877090450 | 34150 | 34050 | 34150 | 34050 | 946 |
| 427 | 20240117 | 112800 | 4844788650 | 34100 | 34150 | 34150 | 34100 | 356 |
| 428 | 20240117 | 112700 | 4832648900 | 34150 | 34150 | 34150 | 34100 | 140 |
| 429 | 20240117 | 112600 | 4827868300 | 34150 | 34100 | 34200 | 34050 | 207 |
| 430 | 20240117 | 112500 | 4820806850 | 34100 | 34050 | 34150 | 34050 | 257 |
| 431 | 20240117 | 112400 | 4812033150 | 34000 | 34100 | 34100 | 34000 | 3195 |
| 432 | 20240117 | 112300 | 4703355150 | 34150 | 34150 | 34200 | 34150 | 264 |
| 433 | 20240117 | 112200 | 4694339400 | 34150 | 34100 | 34200 | 34050 | 765 |
| 434 | 20240117 | 112100 | 4668278950 | 34150 | 34200 | 34200 | 34100 | 307 |
| 435 | 20240117 | 112000 | 4657790550 | 34250 | 34200 | 34300 | 34100 | 141 |
| 436 | 20240117 | 111900 | 4652977700 | 34150 | 34050 | 34150 | 34050 | 760 |
| 437 | 20240117 | 111800 | 4627081400 | 34100 | 34150 | 34150 | 34050 | 1304 |
| 438 | 20240117 | 111700 | 4582616250 | 34250 | 34200 | 34250 | 34150 | 2106 |
| 439 | 20240117 | 111600 | 4510650400 | 34250 | 34300 | 34350 | 34200 | 1318 |
| 440 | 20240117 | 111500 | 4465551650 | 34300 | 34250 | 34300 | 34250 | 372 |
| 441 | 20240117 | 111400 | 4452810500 | 34250 | 34250 | 34300 | 34250 | 40 |
| 442 | 20240117 | 111300 | 4451440450 | 34300 | 34250 | 34300 | 34250 | 48 |
| 443 | 20240117 | 111200 | 4449794450 | 34300 | 34300 | 34300 | 34300 | 40 |
| 444 | 20240117 | 111100 | 4448422450 | 34250 | 34350 | 34350 | 34250 | 233 |
| 445 | 20240117 | 111000 | 4440433450 | 34350 | 34300 | 34350 | 34200 | 630 |
| 446 | 20240117 | 110900 | 4418855800 | 34300 | 34250 | 34300 | 34250 | 84 |
| 447 | 20240117 | 110800 | 4415975450 | 34250 | 34200 | 34300 | 34200 | 127 |
| 448 | 20240117 | 110700 | 4411628050 | 34250 | 34350 | 34350 | 34250 | 292 |
| 449 | 20240117 | 110600 | 4401622250 | 34350 | 34250 | 34350 | 34250 | 545 |
| 450 | 20240117 | 110500 | 4382953400 | 34250 | 34300 | 34300 | 34250 | 704 |
| 451 | 20240117 | 110400 | 4358834650 | 34300 | 34450 | 34450 | 34300 | 2373 |
| 452 | 20240117 | 110300 | 4277352850 | 34450 | 34450 | 34450 | 34400 | 13 |
| 453 | 20240117 | 110200 | 4276905400 | 34450 | 34400 | 34450 | 34400 | 59 |
| 454 | 20240117 | 110100 | 4274875450 | 34400 | 34350 | 34400 | 34350 | 119 |
| 455 | 20240117 | 110000 | 4270782200 | 34400 | 34400 | 34400 | 34400 | 20 |
| 456 | 20240117 | 105900 | 4270094200 | 34400 | 34400 | 34450 | 34350 | 612 |
| 457 | 20240117 | 105800 | 4249043750 | 34400 | 34400 | 34400 | 34400 | 8 |
| 458 | 20240117 | 105700 | 4248768550 | 34450 | 34400 | 34450 | 34400 | 140 |
| 459 | 20240117 | 105600 | 4243951950 | 34450 | 34350 | 34450 | 34350 | 306 |
| 460 | 20240117 | 105500 | 4233435450 | 34400 | 34400 | 34450 | 34400 | 192 |
| 461 | 20240117 | 105400 | 4226830500 | 34450 | 34400 | 34450 | 34400 | 87 |
| 462 | 20240117 | 105300 | 4223836300 | 34450 | 34400 | 34450 | 34400 | 13 |
| 463 | 20240117 | 105200 | 4223388850 | 34450 | 34450 | 34450 | 34450 | 12 |
| 464 | 20240117 | 105100 | 4222975450 | 34400 | 34400 | 34450 | 34400 | 681 |
| 465 | 20240117 | 105000 | 4199548850 | 34400 | 34450 | 34450 | 34250 | 311 |
| 466 | 20240117 | 104900 | 4188871050 | 34450 | 34400 | 34450 | 34400 | 35 |
| 467 | 20240117 | 104800 | 4187665700 | 34300 | 34500 | 34500 | 34300 | 2012 |
| 468 | 20240117 | 104700 | 4118598050 | 34500 | 34450 | 34500 | 34450 | 51 |
| 469 | 20240117 | 104600 | 4116840600 | 34500 | 34500 | 34500 | 34450 | 112 |
| 470 | 20240117 | 104500 | 4112982000 | 34500 | 34500 | 34500 | 34450 | 18 |
| 471 | 20240117 | 104400 | 4112361350 | 34500 | 34500 | 34500 | 34500 | 66 |
| 472 | 20240117 | 104300 | 4110084350 | 34450 | 34400 | 34500 | 34400 | 623 |
| 473 | 20240117 | 104200 | 4088620300 | 34450 | 34400 | 34450 | 34400 | 10 |
| 474 | 20240117 | 104100 | 4088276250 | 34300 | 34500 | 34500 | 34300 | 665 |
| 475 | 20240117 | 104000 | 4065442750 | 34500 | 34500 | 34500 | 34500 | 7 |
| 476 | 20240117 | 103900 | 4065201250 | 34500 | 34350 | 34500 | 34250 | 333 |
| 477 | 20240117 | 103800 | 4053762600 | 34400 | 34400 | 34400 | 34300 | 1156 |
| 478 | 20240117 | 103700 | 4014071650 | 34300 | 34450 | 34450 | 34300 | 1056 |
| 479 | 20240117 | 103600 | 3977798300 | 34450 | 34450 | 34450 | 34350 | 125 |
| 480 | 20240117 | 103500 | 3973500950 | 34450 | 34500 | 34500 | 34350 | 1029 |
| 481 | 20240117 | 103400 | 3938111250 | 34500 | 34500 | 34500 | 34450 | 22 |
| 482 | 20240117 | 103300 | 3937352650 | 34500 | 34600 | 34600 | 34500 | 162 |
| 483 | 20240117 | 103200 | 3931760650 | 34550 | 34550 | 34600 | 34500 | 398 |
| 484 | 20240117 | 103100 | 3918021200 | 34550 | 34650 | 34650 | 34550 | 44 |
| 485 | 20240117 | 103000 | 3916499350 | 34600 | 34600 | 34650 | 34600 | 44 |
| 486 | 20240117 | 102900 | 3914976500 | 34600 | 34650 | 34700 | 34600 | 223 |
| 487 | 20240117 | 102800 | 3907251650 | 34650 | 34600 | 34650 | 34600 | 718 |
| 488 | 20240117 | 102700 | 3882373350 | 34650 | 34600 | 34650 | 34600 | 47 |
| 489 | 20240117 | 102600 | 3880747050 | 34600 | 34550 | 34650 | 34550 | 79 |
| 490 | 20240117 | 102500 | 3878017350 | 34600 | 34550 | 34600 | 34500 | 764 |
| 491 | 20240117 | 102400 | 3851606650 | 34550 | 34500 | 34550 | 34300 | 427 |
| 492 | 20240117 | 102300 | 3836918400 | 34550 | 34550 | 34550 | 34500 | 103 |
| 493 | 20240117 | 102200 | 3833359850 | 34550 | 34400 | 34550 | 34400 | 1477 |
| 494 | 20240117 | 102100 | 3782507850 | 34450 | 34500 | 34500 | 34400 | 147 |
| 495 | 20240117 | 102000 | 3777443750 | 34500 | 34500 | 34500 | 34450 | 21 |
| 496 | 20240117 | 101900 | 3776720050 | 34500 | 34400 | 34500 | 34400 | 73 |
| 497 | 20240117 | 101800 | 3774208750 | 34350 | 34350 | 34350 | 34300 | 261 |
| 498 | 20240117 | 101700 | 3765243800 | 34300 | 34250 | 34300 | 34250 | 199 |
| 499 | 20240117 | 101600 | 3758420600 | 34300 | 34250 | 34300 | 34200 | 25 |
| 500 | 20240117 | 101500 | 3757564550 | 34250 | 34300 | 34300 | 34200 | 259 |
| 501 | 20240117 | 101400 | 3748702700 | 34250 | 34250 | 34300 | 34200 | 359 |
| 502 | 20240117 | 101300 | 3736422700 | 34250 | 34300 | 34300 | 34250 | 323 |
| 503 | 20240117 | 101200 | 3725355100 | 34350 | 34300 | 34350 | 34300 | 191 |
| 504 | 20240117 | 101100 | 3718802900 | 34250 | 34350 | 34350 | 34250 | 747 |
| 505 | 20240117 | 101000 | 3693184500 | 34350 | 34350 | 34400 | 34350 | 1020 |
| 506 | 20240117 | 100900 | 3658147300 | 34400 | 34400 | 34400 | 34300 | 1150 |
| 507 | 20240117 | 100800 | 3618681250 | 34350 | 34400 | 34400 | 34350 | 146 |
| 508 | 20240117 | 100700 | 3613663300 | 34400 | 34350 | 34400 | 34350 | 1281 |
| 509 | 20240117 | 100600 | 3569657000 | 34350 | 34400 | 34400 | 34300 | 714 |
| 510 | 20240117 | 100500 | 3545150500 | 34350 | 34500 | 34500 | 34350 | 198 |
| 511 | 20240117 | 100400 | 3538340150 | 34500 | 34450 | 34500 | 34450 | 43 |
| 512 | 20240117 | 100300 | 3536858650 | 34450 | 34500 | 34500 | 34450 | 454 |
| 513 | 20240117 | 100200 | 3521201500 | 34500 | 34550 | 34550 | 34500 | 27 |
| 514 | 20240117 | 100100 | 3520269650 | 34550 | 34400 | 34550 | 34400 | 1960 |
| 515 | 20240117 | 100000 | 3452804950 | 34450 | 34400 | 34450 | 34350 | 144 |
| 516 | 20240117 | 095900 | 3447855250 | 34350 | 34400 | 34500 | 34350 | 190 |
| 517 | 20240117 | 095800 | 3441320700 | 34400 | 34550 | 34550 | 34400 | 584 |
| 518 | 20240117 | 095700 | 3421180850 | 34500 | 34550 | 34550 | 34500 | 423 |
| 519 | 20240117 | 095600 | 3406574250 | 34600 | 34600 | 34600 | 34550 | 680 |
| 520 | 20240117 | 095500 | 3383051750 | 34600 | 34650 | 34650 | 34550 | 446 |
| 521 | 20240117 | 095400 | 3367621200 | 34650 | 34600 | 34650 | 34550 | 368 |
| 522 | 20240117 | 095300 | 3354884150 | 34600 | 34600 | 34600 | 34550 | 367 |
| 523 | 20240117 | 095200 | 3342191350 | 34550 | 34550 | 34600 | 34550 | 547 |
| 524 | 20240117 | 095100 | 3323279700 | 34550 | 34550 | 34600 | 34450 | 1217 |
| 525 | 20240117 | 095000 | 3281214250 | 34450 | 34550 | 34550 | 34450 | 323 |
| 526 | 20240117 | 094900 | 3270066200 | 34550 | 34450 | 34550 | 34450 | 686 |
| 527 | 20240117 | 094800 | 3246406650 | 34450 | 34400 | 34450 | 34400 | 200 |
| 528 | 20240117 | 094700 | 3239520200 | 34450 | 34300 | 34450 | 34300 | 45 |
| 529 | 20240117 | 094600 | 3237973650 | 34450 | 34400 | 34450 | 34300 | 720 |
| 530 | 20240117 | 094500 | 3213203200 | 34400 | 34450 | 34450 | 34350 | 281 |
| 531 | 20240117 | 094400 | 3203545100 | 34400 | 34350 | 34400 | 34350 | 153 |
| 532 | 20240117 | 094300 | 3198283350 | 34350 | 34400 | 34400 | 34250 | 2003 |
| 533 | 20240117 | 094200 | 3129620700 | 34450 | 34500 | 34500 | 34400 | 1135 |
| 534 | 20240117 | 094100 | 3090553900 | 34500 | 34500 | 34500 | 34450 | 300 |
| 535 | 20240117 | 094000 | 3080218550 | 34500 | 34500 | 34500 | 34400 | 372 |
| 536 | 20240117 | 093900 | 3067390150 | 34400 | 34400 | 34450 | 34400 | 872 |
| 537 | 20240117 | 093800 | 3037392200 | 34350 | 34250 | 34350 | 34250 | 375 |
| 538 | 20240117 | 093700 | 3024531700 | 34250 | 34250 | 34300 | 34250 | 32 |
| 539 | 20240117 | 093600 | 3023434550 | 34300 | 34200 | 34300 | 34100 | 1336 |
| 540 | 20240117 | 093500 | 2977771800 | 34200 | 34150 | 34200 | 34150 | 233 |
| 541 | 20240117 | 093400 | 2969809350 | 34150 | 34150 | 34200 | 34150 | 875 |
| 542 | 20240117 | 093300 | 2939927850 | 34200 | 34200 | 34250 | 34100 | 745 |
| 543 | 20240117 | 093200 | 2914469700 | 34200 | 34200 | 34300 | 34200 | 383 |
| 544 | 20240117 | 093100 | 2901361900 | 34250 | 34200 | 34300 | 34200 | 373 |
| 545 | 20240117 | 093000 | 2888586400 | 34200 | 34400 | 34400 | 34150 | 406 |
| 546 | 20240117 | 092900 | 2874710400 | 34450 | 34350 | 34450 | 34150 | 1155 |
| 547 | 20240117 | 092800 | 2835121450 | 34350 | 34300 | 34800 | 34300 | 1558 |
| 548 | 20240117 | 092700 | 2781356450 | 34250 | 34150 | 34250 | 34100 | 1406 |
| 549 | 20240117 | 092600 | 2733234600 | 34100 | 34050 | 34150 | 33950 | 2018 |
| 550 | 20240117 | 092500 | 2664562100 | 34000 | 33950 | 34050 | 33900 | 863 |
| 551 | 20240117 | 092400 | 2635252350 | 33950 | 34000 | 34000 | 33950 | 405 |
| 552 | 20240117 | 092300 | 2621492050 | 33950 | 33950 | 34000 | 33900 | 551 |
| 553 | 20240117 | 092200 | 2602786800 | 33950 | 33850 | 34000 | 33750 | 2362 |
| 554 | 20240117 | 092100 | 2522949500 | 33750 | 33850 | 34000 | 33750 | 4625 |
| 555 | 20240117 | 092000 | 2366551600 | 33850 | 33900 | 34000 | 33750 | 4233 |
| 556 | 20240117 | 091900 | 2223484550 | 33850 | 34150 | 34150 | 33850 | 6834 |
| 557 | 20240117 | 091800 | 1990695200 | 34150 | 34200 | 34300 | 34050 | 4128 |
| 558 | 20240117 | 091700 | 1849915600 | 34050 | 34150 | 34300 | 34000 | 6098 |
| 559 | 20240117 | 091600 | 1642038000 | 34150 | 34450 | 34500 | 34050 | 4660 |
| 560 | 20240117 | 091500 | 1482211050 | 34450 | 34500 | 34500 | 34450 | 419 |
| 561 | 20240117 | 091400 | 1467759400 | 34500 | 34500 | 34550 | 34500 | 1104 |
| 562 | 20240117 | 091300 | 1429631000 | 34500 | 34550 | 34550 | 34400 | 3636 |
| 563 | 20240117 | 091200 | 1304273800 | 34550 | 34650 | 34700 | 34500 | 5767 |
| 564 | 20240117 | 091100 | 1104602900 | 34700 | 34750 | 34900 | 34600 | 1446 |
| 565 | 20240117 | 091000 | 1054490600 | 34800 | 35000 | 35050 | 34500 | 8820 |
| 566 | 20240117 | 090900 | 747583050 | 35000 | 35150 | 35150 | 35000 | 4037 |
| 567 | 20240117 | 090800 | 606010550 | 35150 | 35200 | 35200 | 35150 | 293 |
| 568 | 20240117 | 090700 | 595697750 | 35150 | 35200 | 35200 | 35150 | 1387 |
| 569 | 20240117 | 090600 | 546896800 | 35200 | 35400 | 35400 | 35200 | 1989 |
| 570 | 20240117 | 090500 | 476689250 | 35400 | 35550 | 35550 | 35400 | 1655 |
| 571 | 20240117 | 090400 | 417981400 | 35550 | 35600 | 35600 | 35550 | 604 |
| 572 | 20240117 | 090300 | 396508850 | 35600 | 35650 | 35650 | 35550 | 856 |
| 573 | 20240117 | 090200 | 366069950 | 35550 | 35700 | 35800 | 35500 | 4531 |
| 574 | 20240117 | 090100 | 204755950 | 35650 | 36000 | 36000 | 35600 | 4087 |
| 575 | 20240117 | 090000 | 58425400 | 35950 | 35950 | 36100 | 35950 | 1625 |