33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 191600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 3 | 20240112 | 191500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20240112 | 191400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20240112 | 191300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20240112 | 191200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20240112 | 191100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20240112 | 191000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20240112 | 190900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20240112 | 190800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20240112 | 190700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20240112 | 190600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20240112 | 190500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20240112 | 190400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20240112 | 190300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20240112 | 190200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20240112 | 190100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20240112 | 190000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20240112 | 185900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20240112 | 185800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20240112 | 185700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20240112 | 185600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20240112 | 185500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20240112 | 185400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20240112 | 185300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20240112 | 185200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20240112 | 185100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20240112 | 185000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20240112 | 184900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20240112 | 184800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20240112 | 184700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20240112 | 184600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 33 | 20240112 | 184500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20240112 | 184400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20240112 | 184300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20240112 | 184200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20240112 | 184100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20240112 | 184000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20240112 | 183900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20240112 | 183800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20240112 | 183700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20240112 | 183600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20240112 | 183500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20240112 | 183400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20240112 | 183300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20240112 | 183200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20240112 | 183100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20240112 | 183000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20240112 | 182900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20240112 | 182800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20240112 | 182700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20240112 | 182600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20240112 | 182500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20240112 | 182400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20240112 | 182300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20240112 | 182200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20240112 | 182100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20240112 | 182000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20240112 | 181900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20240112 | 181800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20240112 | 181700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20240112 | 181600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 63 | 20240112 | 181500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20240112 | 181400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20240112 | 181300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20240112 | 181200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20240112 | 181100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20240112 | 181000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20240112 | 180900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20240112 | 180800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20240112 | 180700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20240112 | 180600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20240112 | 180500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20240112 | 180400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20240112 | 180300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20240112 | 180200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20240112 | 180100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20240112 | 180000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20240112 | 175900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20240112 | 175800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20240112 | 175700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20240112 | 175600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20240112 | 175500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20240112 | 175400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20240112 | 175300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20240112 | 175200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20240112 | 175100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20240112 | 175000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20240112 | 174900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20240112 | 174800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20240112 | 174700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20240112 | 174600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 93 | 20240112 | 174500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20240112 | 174400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20240112 | 174300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20240112 | 174200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20240112 | 174100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20240112 | 174000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20240112 | 173900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20240112 | 173800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20240112 | 173700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20240112 | 173600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20240112 | 173500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20240112 | 173400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20240112 | 173300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20240112 | 173200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20240112 | 173100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20240112 | 173000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20240112 | 172900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20240112 | 172800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20240112 | 172700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20240112 | 172600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20240112 | 172500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20240112 | 172400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20240112 | 172300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20240112 | 172200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20240112 | 172100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20240112 | 172000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20240112 | 171900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20240112 | 171800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20240112 | 171700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20240112 | 171600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 123 | 20240112 | 171500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20240112 | 171400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20240112 | 171300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20240112 | 171200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20240112 | 171100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20240112 | 171000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20240112 | 170900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20240112 | 170800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20240112 | 170700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20240112 | 170600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20240112 | 170500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20240112 | 170400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20240112 | 170300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20240112 | 170200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20240112 | 170100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20240112 | 170000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20240112 | 165900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20240112 | 165800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20240112 | 165700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20240112 | 165600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20240112 | 165500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20240112 | 165400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20240112 | 165300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20240112 | 165200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20240112 | 165100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20240112 | 165000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20240112 | 164900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20240112 | 164800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20240112 | 164700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20240112 | 164600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 153 | 20240112 | 164500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20240112 | 164400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20240112 | 164300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20240112 | 164200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20240112 | 164100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20240112 | 164000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20240112 | 163900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20240112 | 163800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20240112 | 163700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20240112 | 163600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20240112 | 163500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20240112 | 163400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20240112 | 163300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20240112 | 163200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20240112 | 163100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20240112 | 163000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20240112 | 162900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20240112 | 162800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20240112 | 162700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20240112 | 162600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20240112 | 162500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20240112 | 162400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20240112 | 162300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20240112 | 162200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20240112 | 162100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20240112 | 162000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20240112 | 161900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20240112 | 161800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20240112 | 161700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20240112 | 161600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 183 | 20240112 | 161500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20240112 | 161400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20240112 | 161300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20240112 | 161200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20240112 | 161100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20240112 | 161000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20240112 | 160900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20240112 | 160800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20240112 | 160700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20240112 | 160600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20240112 | 160500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20240112 | 160400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20240112 | 160300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20240112 | 160200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20240112 | 160100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20240112 | 160000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20240112 | 155900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20240112 | 155800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20240112 | 155700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20240112 | 155600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20240112 | 155500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20240112 | 155400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20240112 | 155300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20240112 | 155200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20240112 | 155100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20240112 | 155000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20240112 | 154900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20240112 | 154800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20240112 | 154700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20240112 | 154600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 213 | 20240112 | 154500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20240112 | 154400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20240112 | 154300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20240112 | 154200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20240112 | 154100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20240112 | 154000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20240112 | 153900 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20240112 | 153800 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20240112 | 153700 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20240112 | 153600 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20240112 | 153500 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20240112 | 153400 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20240112 | 153300 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20240112 | 153200 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20240112 | 153100 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20240112 | 153000 | 2861211850 | 30800 | 30800 | 30800 | 30800 | 3504 |
| 229 | 20240112 | 152900 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20240112 | 152800 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20240112 | 152700 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20240112 | 152600 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20240112 | 152500 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20240112 | 152400 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20240112 | 152300 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20240112 | 152200 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20240112 | 152100 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20240112 | 152000 | 2753288650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20240112 | 151900 | 2753288650 | 30950 | 30900 | 30950 | 30900 | 149 |
| 240 | 20240112 | 151800 | 2748683050 | 30950 | 31000 | 31000 | 30950 | 65 |
| 241 | 20240112 | 151700 | 2746671150 | 31000 | 30950 | 31000 | 30900 | 739 |
| 242 | 20240112 | 151600 | 2723821600 | 30950 | 30950 | 31000 | 30950 | 300 |
| 243 | 20240112 | 151500 | 2714536500 | 31000 | 30950 | 31000 | 30950 | 84 |
| 244 | 20240112 | 151400 | 2711936300 | 30950 | 30950 | 30950 | 30900 | 380 |
| 245 | 20240112 | 151300 | 2700185200 | 30950 | 30950 | 30950 | 30900 | 185 |
| 246 | 20240112 | 151200 | 2694461200 | 30900 | 30950 | 30950 | 30900 | 79 |
| 247 | 20240112 | 151100 | 2692016700 | 30900 | 30950 | 30950 | 30900 | 12 |
| 248 | 20240112 | 151000 | 2691645550 | 30900 | 30900 | 30950 | 30900 | 375 |
| 249 | 20240112 | 150900 | 2680055800 | 30900 | 30900 | 30900 | 30850 | 94 |
| 250 | 20240112 | 150800 | 2677153400 | 30900 | 30900 | 30900 | 30850 | 24 |
| 251 | 20240112 | 150700 | 2676412300 | 30900 | 30900 | 30900 | 30850 | 39 |
| 252 | 20240112 | 150600 | 2675207700 | 30900 | 30850 | 30900 | 30850 | 109 |
| 253 | 20240112 | 150500 | 2671839750 | 30850 | 30850 | 30900 | 30850 | 107 |
| 254 | 20240112 | 150400 | 2668535700 | 30850 | 30900 | 30900 | 30850 | 29 |
| 255 | 20240112 | 150300 | 2667640350 | 30900 | 30900 | 30900 | 30850 | 122 |
| 256 | 20240112 | 150200 | 2663871150 | 30900 | 30850 | 30900 | 30850 | 23 |
| 257 | 20240112 | 150100 | 2663160950 | 30900 | 30850 | 30900 | 30850 | 363 |
| 258 | 20240112 | 150000 | 2651962300 | 30850 | 30900 | 30900 | 30850 | 34 |
| 259 | 20240112 | 145900 | 2650912250 | 30850 | 30900 | 30900 | 30850 | 150 |
| 260 | 20240112 | 145800 | 2646277750 | 30850 | 30900 | 30900 | 30850 | 36 |
| 261 | 20240112 | 145700 | 2645165850 | 30850 | 30900 | 30900 | 30850 | 27 |
| 262 | 20240112 | 145600 | 2644332000 | 30850 | 30900 | 30950 | 30850 | 782 |
| 263 | 20240112 | 145500 | 2620187050 | 30900 | 30850 | 30900 | 30850 | 38 |
| 264 | 20240112 | 145400 | 2619012900 | 30850 | 30850 | 30900 | 30850 | 37 |
| 265 | 20240112 | 145300 | 2617870150 | 30900 | 30900 | 30900 | 30850 | 61 |
| 266 | 20240112 | 145200 | 2615985750 | 30900 | 30900 | 30900 | 30850 | 80 |
| 267 | 20240112 | 145100 | 2613514250 | 30900 | 30900 | 30900 | 30850 | 36 |
| 268 | 20240112 | 145000 | 2612402400 | 30850 | 30900 | 30900 | 30850 | 258 |
| 269 | 20240112 | 144900 | 2604439900 | 30850 | 30900 | 30900 | 30850 | 141 |
| 270 | 20240112 | 144800 | 2600084500 | 30900 | 30900 | 30900 | 30850 | 41 |
| 271 | 20240112 | 144700 | 2598817650 | 30850 | 30850 | 30900 | 30850 | 34 |
| 272 | 20240112 | 144600 | 2597767600 | 30900 | 30900 | 30900 | 30850 | 49 |
| 273 | 20240112 | 144500 | 2596254000 | 30900 | 30900 | 30950 | 30900 | 344 |
| 274 | 20240112 | 144400 | 2585622100 | 30850 | 30950 | 30950 | 30850 | 213 |
| 275 | 20240112 | 144300 | 2579046150 | 30900 | 30950 | 30950 | 30900 | 61 |
| 276 | 20240112 | 144200 | 2577160550 | 30950 | 30900 | 30950 | 30900 | 96 |
| 277 | 20240112 | 144100 | 2574191350 | 30900 | 30950 | 30950 | 30900 | 92 |
| 278 | 20240112 | 144000 | 2571348500 | 30900 | 30900 | 30950 | 30900 | 28 |
| 279 | 20240112 | 143900 | 2570482550 | 30900 | 30900 | 30900 | 30900 | 60 |
| 280 | 20240112 | 143800 | 2568628550 | 30950 | 30900 | 30950 | 30900 | 80 |
| 281 | 20240112 | 143700 | 2566156000 | 30900 | 30900 | 30900 | 30850 | 49 |
| 282 | 20240112 | 143600 | 2564642600 | 30850 | 30900 | 30900 | 30850 | 23 |
| 283 | 20240112 | 143500 | 2563932400 | 30900 | 30900 | 30900 | 30850 | 198 |
| 284 | 20240112 | 143400 | 2557817200 | 30900 | 30850 | 30900 | 30850 | 34 |
| 285 | 20240112 | 143300 | 2556767150 | 30900 | 30900 | 30900 | 30900 | 24 |
| 286 | 20240112 | 143200 | 2556025550 | 30850 | 30850 | 30900 | 30850 | 145 |
| 287 | 20240112 | 143100 | 2551551600 | 30900 | 30900 | 30950 | 30900 | 114 |
| 288 | 20240112 | 143000 | 2548026700 | 30900 | 30950 | 30950 | 30900 | 666 |
| 289 | 20240112 | 142900 | 2527446100 | 30950 | 30950 | 30950 | 30900 | 53 |
| 290 | 20240112 | 142800 | 2525807250 | 30950 | 30900 | 30950 | 30900 | 192 |
| 291 | 20240112 | 142700 | 2519865550 | 30950 | 30950 | 30950 | 30950 | 23 |
| 292 | 20240112 | 142600 | 2519153700 | 30950 | 30950 | 30950 | 30900 | 34 |
| 293 | 20240112 | 142500 | 2518101900 | 30900 | 30950 | 30950 | 30900 | 52 |
| 294 | 20240112 | 142400 | 2516493900 | 30950 | 30950 | 30950 | 30900 | 107 |
| 295 | 20240112 | 142300 | 2513183100 | 30950 | 30900 | 30950 | 30900 | 34 |
| 296 | 20240112 | 142200 | 2512131300 | 30950 | 30950 | 30950 | 30950 | 25 |
| 297 | 20240112 | 142100 | 2511357550 | 30900 | 30950 | 30950 | 30900 | 72 |
| 298 | 20240112 | 142000 | 2509129950 | 30900 | 30900 | 30900 | 30850 | 1114 |
| 299 | 20240112 | 141900 | 2474707850 | 30900 | 30900 | 30900 | 30850 | 91 |
| 300 | 20240112 | 141800 | 2471899350 | 30900 | 30850 | 30900 | 30850 | 21 |
| 301 | 20240112 | 141700 | 2471250950 | 30900 | 30850 | 30900 | 30850 | 131 |
| 302 | 20240112 | 141600 | 2467203550 | 30900 | 30850 | 30900 | 30850 | 51 |
| 303 | 20240112 | 141500 | 2465629650 | 30900 | 30850 | 30900 | 30850 | 94 |
| 304 | 20240112 | 141400 | 2462726900 | 30850 | 30850 | 30850 | 30800 | 179 |
| 305 | 20240112 | 141300 | 2457205250 | 30850 | 30900 | 30900 | 30800 | 49 |
| 306 | 20240112 | 141200 | 2455693100 | 30850 | 30850 | 30850 | 30850 | 11 |
| 307 | 20240112 | 141100 | 2455353750 | 30850 | 30850 | 30900 | 30850 | 40 |
| 308 | 20240112 | 141000 | 2454119200 | 30850 | 30850 | 30900 | 30850 | 238 |
| 309 | 20240112 | 140900 | 2446774650 | 30850 | 30900 | 30900 | 30850 | 541 |
| 310 | 20240112 | 140800 | 2430084250 | 30850 | 30850 | 30900 | 30850 | 258 |
| 311 | 20240112 | 140700 | 2422123400 | 30900 | 30900 | 30900 | 30900 | 165 |
| 312 | 20240112 | 140600 | 2417024900 | 30900 | 30850 | 30900 | 30850 | 34 |
| 313 | 20240112 | 140500 | 2415974800 | 30900 | 30900 | 30900 | 30850 | 42 |
| 314 | 20240112 | 140400 | 2414677500 | 30900 | 30900 | 30900 | 30900 | 29 |
| 315 | 20240112 | 140300 | 2413781400 | 30900 | 30900 | 30900 | 30850 | 70 |
| 316 | 20240112 | 140200 | 2411619050 | 30900 | 30900 | 30900 | 30850 | 32 |
| 317 | 20240112 | 140100 | 2410630750 | 30900 | 30850 | 30900 | 30850 | 22 |
| 318 | 20240112 | 140000 | 2409951500 | 30850 | 30900 | 30900 | 30850 | 370 |
| 319 | 20240112 | 135900 | 2398520950 | 30850 | 30850 | 30900 | 30850 | 44 |
| 320 | 20240112 | 135800 | 2397163000 | 30900 | 30850 | 30900 | 30850 | 195 |
| 321 | 20240112 | 135700 | 2391145550 | 30850 | 30900 | 30900 | 30850 | 21 |
| 322 | 20240112 | 135600 | 2390497150 | 30900 | 30850 | 30900 | 30850 | 115 |
| 323 | 20240112 | 135500 | 2386944150 | 30900 | 30900 | 30900 | 30900 | 11 |
| 324 | 20240112 | 135400 | 2386604250 | 30900 | 30900 | 30950 | 30850 | 1400 |
| 325 | 20240112 | 135300 | 2343400650 | 30900 | 30900 | 30900 | 30850 | 577 |
| 326 | 20240112 | 135200 | 2325578600 | 30900 | 30900 | 30900 | 30850 | 52 |
| 327 | 20240112 | 135100 | 2323972300 | 30900 | 30900 | 30900 | 30850 | 63 |
| 328 | 20240112 | 135000 | 2322026100 | 30900 | 30900 | 30900 | 30850 | 87 |
| 329 | 20240112 | 134900 | 2319338350 | 30900 | 30900 | 30900 | 30900 | 246 |
| 330 | 20240112 | 134800 | 2311736950 | 30850 | 30900 | 30900 | 30850 | 34 |
| 331 | 20240112 | 134700 | 2310686850 | 30900 | 30900 | 30900 | 30850 | 31 |
| 332 | 20240112 | 134600 | 2309729450 | 30900 | 30900 | 30900 | 30850 | 280 |
| 333 | 20240112 | 134500 | 2301077950 | 30850 | 30900 | 30900 | 30850 | 138 |
| 334 | 20240112 | 134400 | 2296814450 | 30900 | 30950 | 30950 | 30900 | 46 |
| 335 | 20240112 | 134300 | 2295392500 | 30900 | 30900 | 30900 | 30900 | 47 |
| 336 | 20240112 | 134200 | 2293940200 | 30900 | 30900 | 30950 | 30850 | 220 |
| 337 | 20240112 | 134100 | 2287140450 | 30900 | 30900 | 30900 | 30850 | 234 |
| 338 | 20240112 | 134000 | 2279910350 | 30900 | 30850 | 30900 | 30850 | 63 |
| 339 | 20240112 | 133900 | 2277964150 | 30850 | 30900 | 30900 | 30850 | 139 |
| 340 | 20240112 | 133800 | 2273670550 | 30900 | 30900 | 30900 | 30900 | 101 |
| 341 | 20240112 | 133700 | 2270549650 | 30900 | 30900 | 30900 | 30850 | 161 |
| 342 | 20240112 | 133600 | 2265575250 | 30850 | 30900 | 30900 | 30850 | 25 |
| 343 | 20240112 | 133500 | 2264803300 | 30900 | 30850 | 30900 | 30850 | 55 |
| 344 | 20240112 | 133400 | 2263104300 | 30850 | 30900 | 30900 | 30850 | 322 |
| 345 | 20240112 | 133300 | 2253170100 | 30850 | 30900 | 30900 | 30850 | 143 |
| 346 | 20240112 | 133200 | 2248751500 | 30900 | 31000 | 31000 | 30900 | 1921 |
| 347 | 20240112 | 133100 | 2189372150 | 30950 | 30950 | 30950 | 30950 | 11 |
| 348 | 20240112 | 133000 | 2189031700 | 30950 | 31000 | 31000 | 30950 | 898 |
| 349 | 20240112 | 132900 | 2161236000 | 31000 | 31000 | 31050 | 31000 | 61 |
| 350 | 20240112 | 132800 | 2159344500 | 31050 | 31000 | 31050 | 31000 | 234 |
| 351 | 20240112 | 132700 | 2152086000 | 31000 | 31000 | 31000 | 31000 | 0 |
| 352 | 20240112 | 132600 | 2152086000 | 31000 | 31050 | 31050 | 31000 | 111 |
| 353 | 20240112 | 132500 | 2148643950 | 31050 | 31100 | 31100 | 31050 | 112 |
| 354 | 20240112 | 132400 | 2145160800 | 31100 | 31050 | 31100 | 31000 | 124 |
| 355 | 20240112 | 132300 | 2141309150 | 31000 | 31000 | 31000 | 31000 | 29 |
| 356 | 20240112 | 132200 | 2140410150 | 31000 | 30950 | 31000 | 30950 | 353 |
| 357 | 20240112 | 132100 | 2129467400 | 30950 | 30950 | 31000 | 30950 | 105 |
| 358 | 20240112 | 132000 | 2126215400 | 30950 | 31050 | 31050 | 30950 | 639 |
| 359 | 20240112 | 131900 | 2106408900 | 31000 | 31050 | 31050 | 31000 | 1487 |
| 360 | 20240112 | 131800 | 2060268050 | 31100 | 31100 | 31150 | 31100 | 442 |
| 361 | 20240112 | 131700 | 2046519600 | 31150 | 31200 | 31200 | 31150 | 38 |
| 362 | 20240112 | 131600 | 2045335050 | 31200 | 31200 | 31200 | 31200 | 165 |
| 363 | 20240112 | 131500 | 2040187050 | 31200 | 31200 | 31200 | 31150 | 93 |
| 364 | 20240112 | 131400 | 2037285950 | 31200 | 31150 | 31200 | 31150 | 126 |
| 365 | 20240112 | 131300 | 2033358800 | 31150 | 31100 | 31150 | 31100 | 54 |
| 366 | 20240112 | 131200 | 2031678350 | 31100 | 31150 | 31150 | 31100 | 121 |
| 367 | 20240112 | 131100 | 2027914300 | 31200 | 31150 | 31200 | 31150 | 90 |
| 368 | 20240112 | 131000 | 2025108550 | 31150 | 31150 | 31150 | 31150 | 15 |
| 369 | 20240112 | 130900 | 2024641300 | 31100 | 31150 | 31150 | 31100 | 25 |
| 370 | 20240112 | 130800 | 2023862600 | 31150 | 31150 | 31150 | 31150 | 15 |
| 371 | 20240112 | 130700 | 2023395350 | 31200 | 31200 | 31200 | 31150 | 186 |
| 372 | 20240112 | 130600 | 2017594200 | 31150 | 31200 | 31200 | 31150 | 141 |
| 373 | 20240112 | 130500 | 2013201700 | 31200 | 31200 | 31200 | 31200 | 22 |
| 374 | 20240112 | 130400 | 2012515300 | 31200 | 31200 | 31200 | 31200 | 50 |
| 375 | 20240112 | 130300 | 2010955300 | 31150 | 31200 | 31200 | 31150 | 156 |
| 376 | 20240112 | 130200 | 2006089350 | 31150 | 31150 | 31150 | 31150 | 3 |
| 377 | 20240112 | 130100 | 2005995900 | 31200 | 31150 | 31200 | 31150 | 74 |
| 378 | 20240112 | 130000 | 2003688800 | 31200 | 31200 | 31200 | 31100 | 70 |
| 379 | 20240112 | 125900 | 2001507200 | 31150 | 31200 | 31200 | 31150 | 294 |
| 380 | 20240112 | 125800 | 1992348950 | 31200 | 31150 | 31200 | 31150 | 2 |
| 381 | 20240112 | 125700 | 1992286600 | 31150 | 31150 | 31150 | 31100 | 120 |
| 382 | 20240112 | 125600 | 1988548650 | 31150 | 31150 | 31150 | 31150 | 25 |
| 383 | 20240112 | 125500 | 1987769900 | 31100 | 31100 | 31100 | 31100 | 11 |
| 384 | 20240112 | 125400 | 1987427800 | 31150 | 31200 | 31200 | 31150 | 260 |
| 385 | 20240112 | 125300 | 1979328250 | 31200 | 31200 | 31200 | 31200 | 98 |
| 386 | 20240112 | 125200 | 1976270650 | 31200 | 31200 | 31200 | 31200 | 0 |
| 387 | 20240112 | 125100 | 1976270650 | 31200 | 31150 | 31200 | 31150 | 67 |
| 388 | 20240112 | 125000 | 1974183450 | 31100 | 31100 | 31100 | 31100 | 746 |
| 389 | 20240112 | 124900 | 1950982850 | 31150 | 31200 | 31200 | 31150 | 34 |
| 390 | 20240112 | 124800 | 1949922900 | 31200 | 31200 | 31200 | 31200 | 28 |
| 391 | 20240112 | 124700 | 1949049300 | 31200 | 31200 | 31250 | 31200 | 92 |
| 392 | 20240112 | 124600 | 1946178350 | 31250 | 31100 | 31250 | 31100 | 63 |
| 393 | 20240112 | 124500 | 1944211850 | 31100 | 31200 | 31200 | 31100 | 250 |
| 394 | 20240112 | 124400 | 1936430750 | 31200 | 31200 | 31200 | 31200 | 23 |
| 395 | 20240112 | 124300 | 1935713150 | 31250 | 31200 | 31250 | 31150 | 123 |
| 396 | 20240112 | 124200 | 1931873350 | 31150 | 31150 | 31150 | 31150 | 1 |
| 397 | 20240112 | 124100 | 1931842200 | 31150 | 31150 | 31150 | 31150 | 150 |
| 398 | 20240112 | 124000 | 1927169700 | 31150 | 31250 | 31250 | 31150 | 356 |
| 399 | 20240112 | 123900 | 1916077800 | 31200 | 31150 | 31250 | 31150 | 844 |
| 400 | 20240112 | 123800 | 1889745050 | 31150 | 31150 | 31150 | 31150 | 0 |
| 401 | 20240112 | 123700 | 1889745050 | 31150 | 31150 | 31150 | 31150 | 9 |
| 402 | 20240112 | 123600 | 1889464700 | 31150 | 31300 | 31350 | 31150 | 1690 |
| 403 | 20240112 | 123500 | 1836706850 | 31300 | 31300 | 31300 | 31300 | 0 |
| 404 | 20240112 | 123400 | 1836706850 | 31300 | 31300 | 31300 | 31300 | 141 |
| 405 | 20240112 | 123300 | 1832293550 | 31300 | 31300 | 31300 | 31300 | 25 |
| 406 | 20240112 | 123200 | 1831511050 | 31350 | 31300 | 31350 | 31300 | 322 |
| 407 | 20240112 | 123100 | 1821427900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 408 | 20240112 | 123000 | 1821427900 | 31300 | 31300 | 31300 | 31300 | 145 |
| 409 | 20240112 | 122900 | 1816889400 | 31300 | 31300 | 31300 | 31300 | 90 |
| 410 | 20240112 | 122800 | 1814072400 | 31300 | 31300 | 31300 | 31300 | 15 |
| 411 | 20240112 | 122700 | 1813602900 | 31350 | 31300 | 31350 | 31300 | 42 |
| 412 | 20240112 | 122600 | 1812287600 | 31350 | 31300 | 31350 | 31300 | 54 |
| 413 | 20240112 | 122500 | 1810595900 | 31350 | 31300 | 31350 | 31250 | 187 |
| 414 | 20240112 | 122400 | 1804741650 | 31250 | 31300 | 31300 | 31250 | 54 |
| 415 | 20240112 | 122300 | 1803051650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 416 | 20240112 | 122200 | 1803051650 | 31250 | 31300 | 31300 | 31250 | 162 |
| 417 | 20240112 | 122100 | 1797982350 | 31300 | 31300 | 31300 | 31300 | 10 |
| 418 | 20240112 | 122000 | 1797669350 | 31300 | 31300 | 31300 | 31300 | 1 |
| 419 | 20240112 | 121900 | 1797638050 | 31350 | 31350 | 31350 | 31350 | 20 |
| 420 | 20240112 | 121800 | 1797011050 | 31350 | 31300 | 31350 | 31300 | 109 |
| 421 | 20240112 | 121700 | 1793597100 | 31300 | 31350 | 31350 | 31300 | 211 |
| 422 | 20240112 | 121600 | 1786992250 | 31350 | 31350 | 31350 | 31350 | 12 |
| 423 | 20240112 | 121500 | 1786616050 | 31350 | 31350 | 31350 | 31350 | 46 |
| 424 | 20240112 | 121400 | 1785173950 | 31300 | 31300 | 31300 | 31300 | 15 |
| 425 | 20240112 | 121300 | 1784704450 | 31300 | 31350 | 31350 | 31300 | 40 |
| 426 | 20240112 | 121200 | 1783450650 | 31350 | 31350 | 31350 | 31350 | 27 |
| 427 | 20240112 | 121100 | 1782604200 | 31400 | 31350 | 31400 | 31350 | 222 |
| 428 | 20240112 | 121000 | 1775639950 | 31350 | 31350 | 31350 | 31350 | 0 |
| 429 | 20240112 | 120900 | 1775639950 | 31350 | 31350 | 31350 | 31350 | 27 |
| 430 | 20240112 | 120800 | 1774793500 | 31350 | 31350 | 31400 | 31350 | 112 |
| 431 | 20240112 | 120700 | 1771280050 | 31400 | 31400 | 31400 | 31400 | 1 |
| 432 | 20240112 | 120600 | 1771248650 | 31400 | 31300 | 31400 | 31300 | 53 |
| 433 | 20240112 | 120500 | 1769586450 | 31350 | 31350 | 31350 | 31350 | 10 |
| 434 | 20240112 | 120400 | 1769272950 | 31350 | 31300 | 31350 | 31300 | 74 |
| 435 | 20240112 | 120300 | 1766953700 | 31350 | 31350 | 31350 | 31350 | 271 |
| 436 | 20240112 | 120200 | 1758457850 | 31400 | 31400 | 31400 | 31400 | 200 |
| 437 | 20240112 | 120100 | 1752177850 | 31400 | 31400 | 31400 | 31400 | 45 |
| 438 | 20240112 | 120000 | 1750764850 | 31350 | 31400 | 31400 | 31350 | 13 |
| 439 | 20240112 | 115900 | 1750357250 | 31350 | 31350 | 31350 | 31350 | 5 |
| 440 | 20240112 | 115800 | 1750200500 | 31400 | 31400 | 31450 | 31400 | 148 |
| 441 | 20240112 | 115700 | 1745553000 | 31450 | 31400 | 31450 | 31400 | 111 |
| 442 | 20240112 | 115600 | 1742067500 | 31400 | 31400 | 31400 | 31400 | 313 |
| 443 | 20240112 | 115500 | 1732239300 | 31400 | 31400 | 31400 | 31400 | 37 |
| 444 | 20240112 | 115400 | 1731077500 | 31400 | 31300 | 31400 | 31300 | 4299 |
| 445 | 20240112 | 115300 | 1596158050 | 31300 | 31300 | 31300 | 31250 | 772 |
| 446 | 20240112 | 115200 | 1571994650 | 31250 | 31300 | 31300 | 31250 | 17 |
| 447 | 20240112 | 115100 | 1571462750 | 31250 | 31300 | 31300 | 31250 | 21 |
| 448 | 20240112 | 115000 | 1570805950 | 31300 | 31250 | 31300 | 31250 | 106 |
| 449 | 20240112 | 114900 | 1567488400 | 31300 | 31300 | 31300 | 31300 | 64 |
| 450 | 20240112 | 114800 | 1565485200 | 31250 | 31300 | 31300 | 31250 | 13 |
| 451 | 20240112 | 114700 | 1565078350 | 31250 | 31300 | 31300 | 31250 | 55 |
| 452 | 20240112 | 114600 | 1563357350 | 31250 | 31250 | 31250 | 31250 | 60 |
| 453 | 20240112 | 114500 | 1561482350 | 31250 | 31250 | 31250 | 31250 | 2 |
| 454 | 20240112 | 114400 | 1561419850 | 31300 | 31300 | 31300 | 31300 | 1 |
| 455 | 20240112 | 114300 | 1561388550 | 31250 | 31250 | 31250 | 31250 | 489 |
| 456 | 20240112 | 114200 | 1546107300 | 31250 | 31250 | 31250 | 31250 | 166 |
| 457 | 20240112 | 114100 | 1540919800 | 31250 | 31200 | 31250 | 31200 | 398 |
| 458 | 20240112 | 114000 | 1528502100 | 31200 | 31100 | 31200 | 31050 | 2193 |
| 459 | 20240112 | 113900 | 1460098200 | 31150 | 31150 | 31150 | 31150 | 1 |
| 460 | 20240112 | 113800 | 1460067050 | 31100 | 31200 | 31200 | 31100 | 28 |
| 461 | 20240112 | 113700 | 1459196150 | 31100 | 31200 | 31200 | 31100 | 168 |
| 462 | 20240112 | 113600 | 1453956050 | 31200 | 31200 | 31200 | 31200 | 139 |
| 463 | 20240112 | 113500 | 1449619250 | 31200 | 31100 | 31200 | 31100 | 43 |
| 464 | 20240112 | 113400 | 1448280950 | 31050 | 31050 | 31050 | 31050 | 0 |
| 465 | 20240112 | 113300 | 1448280950 | 31050 | 31100 | 31200 | 31050 | 218 |
| 466 | 20240112 | 113200 | 1441498800 | 31100 | 31100 | 31100 | 31100 | 17 |
| 467 | 20240112 | 113100 | 1440970100 | 31150 | 31100 | 31150 | 31100 | 36 |
| 468 | 20240112 | 113000 | 1439850400 | 31100 | 31050 | 31100 | 31050 | 460 |
| 469 | 20240112 | 112900 | 1425566950 | 31050 | 31050 | 31050 | 31050 | 45 |
| 470 | 20240112 | 112800 | 1424169700 | 31000 | 31000 | 31000 | 31000 | 10 |
| 471 | 20240112 | 112700 | 1423859700 | 31050 | 31150 | 31150 | 31050 | 1043 |
| 472 | 20240112 | 112600 | 1391444150 | 31100 | 31100 | 31100 | 31100 | 234 |
| 473 | 20240112 | 112500 | 1384166750 | 31050 | 31050 | 31050 | 31050 | 13 |
| 474 | 20240112 | 112400 | 1383763100 | 31100 | 31100 | 31100 | 31100 | 10 |
| 475 | 20240112 | 112300 | 1383452100 | 31150 | 31100 | 31150 | 31100 | 112 |
| 476 | 20240112 | 112200 | 1379968850 | 31150 | 31150 | 31150 | 31150 | 140 |
| 477 | 20240112 | 112100 | 1375607850 | 31150 | 31150 | 31150 | 31150 | 23 |
| 478 | 20240112 | 112000 | 1374891400 | 31150 | 31150 | 31200 | 31150 | 33 |
| 479 | 20240112 | 111900 | 1373862650 | 31250 | 31200 | 31250 | 31200 | 117 |
| 480 | 20240112 | 111800 | 1370210000 | 31200 | 31200 | 31200 | 31200 | 63 |
| 481 | 20240112 | 111700 | 1368244400 | 31200 | 31100 | 31200 | 31100 | 7 |
| 482 | 20240112 | 111600 | 1368026600 | 31100 | 31200 | 31200 | 31100 | 155 |
| 483 | 20240112 | 111500 | 1363202550 | 31200 | 31150 | 31200 | 31150 | 175 |
| 484 | 20240112 | 111400 | 1357749050 | 31150 | 31100 | 31150 | 31100 | 11 |
| 485 | 20240112 | 111300 | 1357406450 | 31100 | 31100 | 31100 | 31100 | 330 |
| 486 | 20240112 | 111200 | 1347143450 | 31100 | 31100 | 31100 | 31100 | 285 |
| 487 | 20240112 | 111100 | 1338279950 | 31100 | 31200 | 31200 | 31100 | 408 |
| 488 | 20240112 | 111000 | 1325569500 | 31200 | 31200 | 31250 | 31200 | 267 |
| 489 | 20240112 | 110900 | 1317239000 | 31250 | 31250 | 31250 | 31250 | 5 |
| 490 | 20240112 | 110800 | 1317082750 | 31300 | 31250 | 31300 | 31250 | 157 |
| 491 | 20240112 | 110700 | 1312172000 | 31250 | 31250 | 31250 | 31250 | 156 |
| 492 | 20240112 | 110600 | 1307297000 | 31250 | 31250 | 31250 | 31250 | 328 |
| 493 | 20240112 | 110500 | 1297047000 | 31250 | 31250 | 31250 | 31250 | 473 |
| 494 | 20240112 | 110400 | 1282265750 | 31250 | 31250 | 31250 | 31250 | 16 |
| 495 | 20240112 | 110300 | 1281765750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 496 | 20240112 | 110200 | 1281765750 | 31250 | 31250 | 31250 | 31250 | 3 |
| 497 | 20240112 | 110100 | 1281672000 | 31200 | 31200 | 31250 | 31200 | 188 |
| 498 | 20240112 | 110000 | 1275801000 | 31250 | 31250 | 31250 | 31250 | 83 |
| 499 | 20240112 | 105900 | 1273207250 | 31250 | 31200 | 31250 | 31200 | 76 |
| 500 | 20240112 | 105800 | 1270832750 | 31200 | 31200 | 31200 | 31200 | 360 |
| 501 | 20240112 | 105700 | 1259600750 | 31200 | 31150 | 31200 | 31150 | 48 |
| 502 | 20240112 | 105600 | 1258104950 | 31200 | 31200 | 31200 | 31200 | 17 |
| 503 | 20240112 | 105500 | 1257574550 | 31200 | 31200 | 31200 | 31200 | 27 |
| 504 | 20240112 | 105400 | 1256732150 | 31200 | 31150 | 31200 | 31150 | 55 |
| 505 | 20240112 | 105300 | 1255016650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 506 | 20240112 | 105200 | 1255016650 | 31150 | 31150 | 31150 | 31150 | 404 |
| 507 | 20240112 | 105100 | 1242432050 | 31200 | 31250 | 31250 | 31200 | 156 |
| 508 | 20240112 | 105000 | 1237560000 | 31200 | 31250 | 31250 | 31200 | 54 |
| 509 | 20240112 | 104900 | 1235875150 | 31200 | 31250 | 31250 | 31200 | 15 |
| 510 | 20240112 | 104800 | 1235406900 | 31200 | 31200 | 31200 | 31200 | 82 |
| 511 | 20240112 | 104700 | 1232848500 | 31200 | 31150 | 31200 | 31150 | 116 |
| 512 | 20240112 | 104600 | 1229229800 | 31200 | 31200 | 31200 | 31200 | 24 |
| 513 | 20240112 | 104500 | 1228481000 | 31150 | 31200 | 31200 | 31150 | 5 |
| 514 | 20240112 | 104400 | 1228325050 | 31200 | 31200 | 31200 | 31200 | 152 |
| 515 | 20240112 | 104300 | 1223582650 | 31150 | 31150 | 31200 | 31150 | 123 |
| 516 | 20240112 | 104200 | 1219750550 | 31150 | 31200 | 31200 | 31150 | 13 |
| 517 | 20240112 | 104100 | 1219345000 | 31200 | 31200 | 31200 | 31200 | 14 |
| 518 | 20240112 | 104000 | 1218908200 | 31200 | 31200 | 31200 | 31150 | 104 |
| 519 | 20240112 | 103900 | 1215663450 | 31150 | 31200 | 31200 | 31150 | 160 |
| 520 | 20240112 | 103800 | 1210678150 | 31200 | 31200 | 31200 | 31200 | 755 |
| 521 | 20240112 | 103700 | 1187122150 | 31200 | 31200 | 31200 | 31200 | 98 |
| 522 | 20240112 | 103600 | 1184064550 | 31150 | 31150 | 31150 | 31150 | 20 |
| 523 | 20240112 | 103500 | 1183441550 | 31200 | 31250 | 31250 | 31200 | 225 |
| 524 | 20240112 | 103400 | 1176418500 | 31250 | 31200 | 31250 | 31200 | 744 |
| 525 | 20240112 | 103300 | 1153205400 | 31200 | 31200 | 31200 | 31150 | 215 |
| 526 | 20240112 | 103200 | 1146497450 | 31200 | 31200 | 31200 | 31150 | 69 |
| 527 | 20240112 | 103100 | 1144344900 | 31150 | 31150 | 31200 | 31150 | 268 |
| 528 | 20240112 | 103000 | 1135996200 | 31150 | 31150 | 31150 | 31100 | 93 |
| 529 | 20240112 | 102900 | 1133099300 | 31150 | 31100 | 31150 | 31050 | 142 |
| 530 | 20240112 | 102800 | 1128683500 | 31100 | 31050 | 31100 | 31050 | 2 |
| 531 | 20240112 | 102700 | 1128621350 | 31100 | 31100 | 31100 | 31100 | 20 |
| 532 | 20240112 | 102600 | 1127999350 | 31100 | 31050 | 31100 | 31050 | 116 |
| 533 | 20240112 | 102500 | 1124393850 | 31050 | 31050 | 31050 | 31050 | 2 |
| 534 | 20240112 | 102400 | 1124331750 | 31050 | 31050 | 31050 | 31050 | 16 |
| 535 | 20240112 | 102300 | 1123834950 | 31100 | 31050 | 31100 | 31050 | 173 |
| 536 | 20240112 | 102200 | 1118463200 | 31050 | 31000 | 31050 | 31000 | 176 |
| 537 | 20240112 | 102100 | 1113007150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 538 | 20240112 | 102000 | 1113007150 | 31000 | 31000 | 31000 | 31000 | 50 |
| 539 | 20240112 | 101900 | 1111457150 | 30950 | 30950 | 30950 | 30950 | 250 |
| 540 | 20240112 | 101800 | 1103719650 | 30950 | 31000 | 31000 | 30950 | 95 |
| 541 | 20240112 | 101700 | 1100779350 | 31000 | 30900 | 31000 | 30900 | 37 |
| 542 | 20240112 | 101600 | 1099635350 | 30900 | 31000 | 31000 | 30900 | 325 |
| 543 | 20240112 | 101500 | 1089568100 | 31000 | 31000 | 31000 | 31000 | 11 |
| 544 | 20240112 | 101400 | 1089227100 | 31000 | 31000 | 31000 | 31000 | 194 |
| 545 | 20240112 | 101300 | 1083213100 | 31050 | 31050 | 31050 | 31050 | 45 |
| 546 | 20240112 | 101200 | 1081815850 | 31050 | 31050 | 31050 | 31050 | 90 |
| 547 | 20240112 | 101100 | 1079021350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 548 | 20240112 | 101000 | 1079021350 | 31050 | 30950 | 31050 | 30950 | 61 |
| 549 | 20240112 | 100900 | 1077133300 | 31050 | 30950 | 31050 | 30950 | 348 |
| 550 | 20240112 | 100800 | 1066356400 | 30900 | 30900 | 30950 | 30900 | 19 |
| 551 | 20240112 | 100700 | 1065769200 | 30900 | 30900 | 30950 | 30900 | 116 |
| 552 | 20240112 | 100600 | 1062184750 | 30900 | 30950 | 30950 | 30900 | 56 |
| 553 | 20240112 | 100500 | 1060451800 | 30850 | 30950 | 30950 | 30800 | 35 |
| 554 | 20240112 | 100400 | 1059370200 | 30950 | 30900 | 31000 | 30800 | 544 |
| 555 | 20240112 | 100300 | 1042600500 | 31000 | 31000 | 31000 | 31000 | 1 |
| 556 | 20240112 | 100200 | 1042569500 | 30850 | 31000 | 31000 | 30850 | 265 |
| 557 | 20240112 | 100100 | 1034363750 | 31000 | 30800 | 31000 | 30800 | 1229 |
| 558 | 20240112 | 100000 | 996452550 | 30800 | 30850 | 30850 | 30800 | 815 |
| 559 | 20240112 | 095900 | 971350500 | 30800 | 30800 | 30850 | 30800 | 292 |
| 560 | 20240112 | 095800 | 962354100 | 30800 | 30850 | 30850 | 30800 | 796 |
| 561 | 20240112 | 095700 | 937836150 | 30800 | 30850 | 30850 | 30800 | 2318 |
| 562 | 20240112 | 095600 | 866417900 | 30850 | 30900 | 30950 | 30850 | 2298 |
| 563 | 20240112 | 095500 | 795451000 | 30900 | 30950 | 31000 | 30900 | 1029 |
| 564 | 20240112 | 095400 | 763610600 | 31000 | 31000 | 31000 | 31000 | 2 |
| 565 | 20240112 | 095300 | 763548600 | 31000 | 31000 | 31000 | 31000 | 317 |
| 566 | 20240112 | 095200 | 753721600 | 31050 | 31050 | 31050 | 31000 | 76 |
| 567 | 20240112 | 095100 | 751363300 | 31000 | 31000 | 31000 | 31000 | 60 |
| 568 | 20240112 | 095000 | 749503300 | 31000 | 31000 | 31050 | 31000 | 193 |
| 569 | 20240112 | 094900 | 743519650 | 31000 | 31000 | 31050 | 31000 | 62 |
| 570 | 20240112 | 094800 | 741597050 | 31050 | 31000 | 31050 | 31000 | 72 |
| 571 | 20240112 | 094700 | 739361550 | 31050 | 31000 | 31050 | 31000 | 105 |
| 572 | 20240112 | 094600 | 736106500 | 31000 | 31050 | 31050 | 31000 | 100 |
| 573 | 20240112 | 094500 | 733002750 | 31050 | 31100 | 31100 | 31050 | 203 |
| 574 | 20240112 | 094400 | 726692900 | 31100 | 31100 | 31100 | 31100 | 51 |
| 575 | 20240112 | 094300 | 725106800 | 31150 | 31150 | 31150 | 31150 | 1 |
| 576 | 20240112 | 094200 | 725075650 | 30950 | 30950 | 30950 | 30950 | 90 |
| 577 | 20240112 | 094100 | 722290150 | 31150 | 31000 | 31150 | 31000 | 191 |
| 578 | 20240112 | 094000 | 716355500 | 30950 | 31000 | 31150 | 30950 | 125 |
| 579 | 20240112 | 093900 | 712478750 | 31000 | 30950 | 31000 | 30950 | 14 |
| 580 | 20240112 | 093800 | 712044950 | 30950 | 30950 | 31200 | 30950 | 276 |
| 581 | 20240112 | 093700 | 703488600 | 30950 | 31200 | 31200 | 30950 | 103 |
| 582 | 20240112 | 093600 | 700293000 | 30950 | 30950 | 30950 | 30950 | 50 |
| 583 | 20240112 | 093500 | 698745500 | 30950 | 31200 | 31200 | 30950 | 2041 |
| 584 | 20240112 | 093400 | 635522400 | 31200 | 31050 | 31200 | 31000 | 1782 |
| 585 | 20240112 | 093300 | 580270900 | 31000 | 31050 | 31200 | 31000 | 2009 |
| 586 | 20240112 | 093200 | 517971900 | 31050 | 31200 | 31200 | 31050 | 33 |
| 587 | 20240112 | 093100 | 516943950 | 31200 | 31000 | 31200 | 31000 | 2435 |
| 588 | 20240112 | 093000 | 441282300 | 31000 | 31000 | 31150 | 31000 | 1669 |
| 589 | 20240112 | 092900 | 389542850 | 31000 | 31050 | 31150 | 31000 | 181 |
| 590 | 20240112 | 092800 | 383925000 | 31000 | 31050 | 31050 | 31000 | 2842 |
| 591 | 20240112 | 092700 | 295683350 | 31200 | 31100 | 31200 | 31000 | 2262 |
| 592 | 20240112 | 092600 | 225441000 | 31200 | 31200 | 31200 | 31100 | 7 |
| 593 | 20240112 | 092500 | 225223100 | 31200 | 31100 | 31200 | 31100 | 13 |
| 594 | 20240112 | 092400 | 224818400 | 31200 | 31150 | 31200 | 31150 | 20 |
| 595 | 20240112 | 092300 | 224195100 | 31250 | 31200 | 31250 | 31100 | 49 |
| 596 | 20240112 | 092200 | 222670350 | 31200 | 31200 | 31200 | 31200 | 13 |
| 597 | 20240112 | 092100 | 222264750 | 31250 | 31150 | 31250 | 31150 | 107 |
| 598 | 20240112 | 092000 | 218931000 | 31150 | 31200 | 31250 | 31050 | 1890 |
| 599 | 20240112 | 091900 | 160124250 | 31200 | 31250 | 31250 | 31200 | 74 |
| 600 | 20240112 | 091800 | 157815350 | 31250 | 31250 | 31250 | 31250 | 102 |
| 601 | 20240112 | 091700 | 154627850 | 31250 | 31250 | 31250 | 31250 | 101 |
| 602 | 20240112 | 091600 | 151471600 | 31250 | 31300 | 31300 | 31250 | 116 |
| 603 | 20240112 | 091500 | 147843800 | 31350 | 31350 | 31350 | 31350 | 53 |
| 604 | 20240112 | 091400 | 146182250 | 31350 | 31300 | 31350 | 31300 | 109 |
| 605 | 20240112 | 091300 | 142770500 | 31300 | 31150 | 31300 | 31150 | 487 |
| 606 | 20240112 | 091200 | 127598150 | 31150 | 31150 | 31150 | 31150 | 173 |
| 607 | 20240112 | 091100 | 122209200 | 31150 | 31150 | 31150 | 31150 | 162 |
| 608 | 20240112 | 091000 | 117162900 | 31150 | 31050 | 31150 | 31050 | 248 |
| 609 | 20240112 | 090900 | 109457200 | 31150 | 31150 | 31200 | 31100 | 116 |
| 610 | 20240112 | 090800 | 105848250 | 31100 | 31150 | 31150 | 31100 | 230 |
| 611 | 20240112 | 090700 | 98690200 | 31150 | 31150 | 31300 | 31100 | 1075 |
| 612 | 20240112 | 090600 | 65232600 | 31150 | 31250 | 31250 | 31150 | 541 |
| 613 | 20240112 | 090500 | 48358550 | 31250 | 31250 | 31250 | 31250 | 57 |
| 614 | 20240112 | 090400 | 46577300 | 31250 | 31350 | 31350 | 31200 | 15 |
| 615 | 20240112 | 090300 | 46108350 | 31200 | 31350 | 31350 | 31200 | 73 |
| 616 | 20240112 | 090200 | 43827300 | 31150 | 31250 | 31250 | 31150 | 44 |
| 617 | 20240112 | 090100 | 42452450 | 31250 | 31250 | 31250 | 31250 | 473 |
| 618 | 20240112 | 090000 | 27671200 | 31250 | 31400 | 31400 | 31100 | 886 |