33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 3 | 20240117 | 191500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20240117 | 191400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20240117 | 191300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20240117 | 191200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20240117 | 191100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20240117 | 191000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20240117 | 190900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20240117 | 190800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20240117 | 190700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20240117 | 190600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20240117 | 190500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20240117 | 190400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20240117 | 190300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20240117 | 190200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20240117 | 190100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20240117 | 190000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20240117 | 185900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20240117 | 185800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20240117 | 185700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20240117 | 185600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20240117 | 185500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20240117 | 185400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20240117 | 185300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20240117 | 185200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20240117 | 185100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20240117 | 185000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20240117 | 184900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20240117 | 184800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20240117 | 184700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20240117 | 184600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 33 | 20240117 | 184500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20240117 | 184400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20240117 | 184300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20240117 | 184200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20240117 | 184100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20240117 | 184000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20240117 | 183900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20240117 | 183800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20240117 | 183700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20240117 | 183600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20240117 | 183500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20240117 | 183400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20240117 | 183300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20240117 | 183200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20240117 | 183100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20240117 | 183000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20240117 | 182900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20240117 | 182800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20240117 | 182700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20240117 | 182600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20240117 | 182500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20240117 | 182400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20240117 | 182300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20240117 | 182200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20240117 | 182100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20240117 | 182000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20240117 | 181900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20240117 | 181800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20240117 | 181700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20240117 | 181600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 63 | 20240117 | 181500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20240117 | 181400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20240117 | 181300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20240117 | 181200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20240117 | 181100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20240117 | 181000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20240117 | 180900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20240117 | 180800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20240117 | 180700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20240117 | 180600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20240117 | 180500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20240117 | 180400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20240117 | 180300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20240117 | 180200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20240117 | 180100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20240117 | 180000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20240117 | 175900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20240117 | 175800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20240117 | 175700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20240117 | 175600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20240117 | 175500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20240117 | 175400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20240117 | 175300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20240117 | 175200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20240117 | 175100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20240117 | 175000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20240117 | 174900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20240117 | 174800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20240117 | 174700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20240117 | 174600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 93 | 20240117 | 174500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20240117 | 174400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20240117 | 174300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20240117 | 174200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20240117 | 174100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20240117 | 174000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20240117 | 173900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20240117 | 173800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20240117 | 173700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20240117 | 173600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20240117 | 173500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20240117 | 173400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20240117 | 173300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20240117 | 173200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20240117 | 173100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20240117 | 173000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20240117 | 172900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20240117 | 172800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20240117 | 172700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20240117 | 172600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20240117 | 172500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20240117 | 172400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20240117 | 172300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20240117 | 172200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20240117 | 172100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20240117 | 172000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20240117 | 171900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20240117 | 171800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20240117 | 171700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20240117 | 171600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 123 | 20240117 | 171500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20240117 | 171400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20240117 | 171300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20240117 | 171200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20240117 | 171100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20240117 | 171000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20240117 | 170900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20240117 | 170800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20240117 | 170700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20240117 | 170600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20240117 | 170500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20240117 | 170400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20240117 | 170300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20240117 | 170200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20240117 | 170100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20240117 | 170000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20240117 | 165900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20240117 | 165800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20240117 | 165700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20240117 | 165600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20240117 | 165500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20240117 | 165400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20240117 | 165300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20240117 | 165200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20240117 | 165100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20240117 | 165000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20240117 | 164900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20240117 | 164800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20240117 | 164700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20240117 | 164600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 153 | 20240117 | 164500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20240117 | 164400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20240117 | 164300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20240117 | 164200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20240117 | 164100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20240117 | 164000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20240117 | 163900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20240117 | 163800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20240117 | 163700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20240117 | 163600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20240117 | 163500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20240117 | 163400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20240117 | 163300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20240117 | 163200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20240117 | 163100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20240117 | 163000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20240117 | 162900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20240117 | 162800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20240117 | 162700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20240117 | 162600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20240117 | 162500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20240117 | 162400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20240117 | 162300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20240117 | 162200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20240117 | 162100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20240117 | 162000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20240117 | 161900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20240117 | 161800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20240117 | 161700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20240117 | 161600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 183 | 20240117 | 161500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20240117 | 161400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20240117 | 161300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20240117 | 161200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20240117 | 161100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20240117 | 161000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20240117 | 160900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20240117 | 160800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20240117 | 160700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20240117 | 160600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20240117 | 160500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20240117 | 160400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20240117 | 160300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20240117 | 160200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20240117 | 160100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20240117 | 160000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20240117 | 155900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20240117 | 155800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20240117 | 155700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20240117 | 155600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20240117 | 155500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20240117 | 155400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20240117 | 155300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20240117 | 155200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20240117 | 155100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20240117 | 155000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20240117 | 154900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20240117 | 154800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20240117 | 154700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20240117 | 154600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 213 | 20240117 | 154500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20240117 | 154400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20240117 | 154300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20240117 | 154200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20240117 | 154100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20240117 | 154000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20240117 | 153900 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20240117 | 153800 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20240117 | 153700 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20240117 | 153600 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20240117 | 153500 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20240117 | 153400 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20240117 | 153300 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20240117 | 153200 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20240117 | 153100 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20240117 | 153000 | 5909156400 | 28750 | 28750 | 28750 | 28750 | 2970 |
| 229 | 20240117 | 152900 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20240117 | 152800 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20240117 | 152700 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20240117 | 152600 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20240117 | 152500 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20240117 | 152400 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20240117 | 152300 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20240117 | 152200 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20240117 | 152100 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20240117 | 152000 | 5823768900 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20240117 | 151900 | 5823768900 | 28750 | 28800 | 28800 | 28700 | 588 |
| 240 | 20240117 | 151800 | 5806862400 | 28800 | 28800 | 28800 | 28750 | 45 |
| 241 | 20240117 | 151700 | 5805567400 | 28800 | 28750 | 28800 | 28700 | 734 |
| 242 | 20240117 | 151600 | 5784463850 | 28750 | 28800 | 28800 | 28750 | 902 |
| 243 | 20240117 | 151500 | 5758531050 | 28800 | 28750 | 28800 | 28700 | 557 |
| 244 | 20240117 | 151400 | 5742514000 | 28750 | 28750 | 28750 | 28750 | 43 |
| 245 | 20240117 | 151300 | 5741277750 | 28750 | 28750 | 28800 | 28700 | 203 |
| 246 | 20240117 | 151200 | 5735444000 | 28750 | 28750 | 28750 | 28700 | 108 |
| 247 | 20240117 | 151100 | 5732339600 | 28750 | 28800 | 28800 | 28700 | 517 |
| 248 | 20240117 | 151000 | 5717476650 | 28800 | 28800 | 28800 | 28750 | 435 |
| 249 | 20240117 | 150900 | 5704967200 | 28850 | 28850 | 28850 | 28800 | 180 |
| 250 | 20240117 | 150800 | 5699781150 | 28800 | 28800 | 28850 | 28750 | 298 |
| 251 | 20240117 | 150700 | 5691196850 | 28800 | 28850 | 28850 | 28750 | 211 |
| 252 | 20240117 | 150600 | 5685119950 | 28850 | 28850 | 28850 | 28800 | 38 |
| 253 | 20240117 | 150500 | 5684023700 | 28850 | 28800 | 28850 | 28800 | 179 |
| 254 | 20240117 | 150400 | 5678867200 | 28800 | 28850 | 28850 | 28700 | 726 |
| 255 | 20240117 | 150300 | 5657959900 | 28850 | 28850 | 28850 | 28850 | 35 |
| 256 | 20240117 | 150200 | 5656950150 | 28850 | 28800 | 28850 | 28800 | 107 |
| 257 | 20240117 | 150100 | 5653866850 | 28800 | 28800 | 28800 | 28800 | 209 |
| 258 | 20240117 | 150000 | 5647847650 | 28800 | 28750 | 28800 | 28750 | 61 |
| 259 | 20240117 | 145900 | 5646091800 | 28800 | 28650 | 28800 | 28650 | 2190 |
| 260 | 20240117 | 145800 | 5583293750 | 28700 | 28650 | 28700 | 28650 | 69 |
| 261 | 20240117 | 145700 | 5581313650 | 28700 | 28800 | 28800 | 28700 | 1448 |
| 262 | 20240117 | 145600 | 5539745400 | 28800 | 28800 | 28800 | 28800 | 43 |
| 263 | 20240117 | 145500 | 5538507000 | 28800 | 28750 | 28800 | 28700 | 203 |
| 264 | 20240117 | 145400 | 5532670450 | 28750 | 28750 | 28750 | 28700 | 204 |
| 265 | 20240117 | 145300 | 5526812950 | 28750 | 28750 | 28800 | 28750 | 216 |
| 266 | 20240117 | 145200 | 5520601900 | 28800 | 28800 | 28800 | 28800 | 16 |
| 267 | 20240117 | 145100 | 5520141100 | 28700 | 28750 | 28800 | 28700 | 225 |
| 268 | 20240117 | 145000 | 5513670150 | 28750 | 28750 | 28750 | 28700 | 233 |
| 269 | 20240117 | 144900 | 5506971800 | 28800 | 28800 | 28800 | 28800 | 17 |
| 270 | 20240117 | 144800 | 5506482200 | 28800 | 28700 | 28800 | 28700 | 824 |
| 271 | 20240117 | 144700 | 5482789600 | 28750 | 28800 | 28800 | 28750 | 1357 |
| 272 | 20240117 | 144600 | 5443773950 | 28800 | 28800 | 28800 | 28800 | 239 |
| 273 | 20240117 | 144500 | 5436890750 | 28800 | 28800 | 28800 | 28750 | 269 |
| 274 | 20240117 | 144400 | 5429147150 | 28750 | 28800 | 28800 | 28750 | 148 |
| 275 | 20240117 | 144300 | 5424885000 | 28800 | 28800 | 28800 | 28750 | 81 |
| 276 | 20240117 | 144200 | 5422552450 | 28800 | 28800 | 28800 | 28750 | 163 |
| 277 | 20240117 | 144100 | 5417858300 | 28800 | 28800 | 28800 | 28750 | 28 |
| 278 | 20240117 | 144000 | 5417052350 | 28800 | 28750 | 28800 | 28750 | 179 |
| 279 | 20240117 | 143900 | 5411905050 | 28800 | 28800 | 28800 | 28800 | 41 |
| 280 | 20240117 | 143800 | 5410724250 | 28800 | 28800 | 28800 | 28800 | 67 |
| 281 | 20240117 | 143700 | 5408794650 | 28800 | 28750 | 28800 | 28750 | 168 |
| 282 | 20240117 | 143600 | 5403958350 | 28700 | 28750 | 28800 | 28700 | 408 |
| 283 | 20240117 | 143500 | 5392228200 | 28750 | 28800 | 28800 | 28750 | 264 |
| 284 | 20240117 | 143400 | 5384634500 | 28750 | 28800 | 28800 | 28750 | 66 |
| 285 | 20240117 | 143300 | 5382736200 | 28750 | 28800 | 28800 | 28750 | 211 |
| 286 | 20240117 | 143200 | 5376666700 | 28750 | 28800 | 28800 | 28750 | 1015 |
| 287 | 20240117 | 143100 | 5347434750 | 28800 | 28750 | 28800 | 28750 | 235 |
| 288 | 20240117 | 143000 | 5340675550 | 28800 | 28750 | 28800 | 28750 | 2040 |
| 289 | 20240117 | 142900 | 5281966050 | 28750 | 28750 | 28750 | 28700 | 1584 |
| 290 | 20240117 | 142800 | 5236429000 | 28750 | 28750 | 28750 | 28750 | 73 |
| 291 | 20240117 | 142700 | 5234330250 | 28750 | 28750 | 28750 | 28750 | 118 |
| 292 | 20240117 | 142600 | 5230937750 | 28750 | 28700 | 28750 | 28700 | 40 |
| 293 | 20240117 | 142500 | 5229788750 | 28750 | 28750 | 28750 | 28750 | 80 |
| 294 | 20240117 | 142400 | 5227488750 | 28750 | 28800 | 28800 | 28750 | 1744 |
| 295 | 20240117 | 142300 | 5177348500 | 28750 | 28750 | 28750 | 28700 | 552 |
| 296 | 20240117 | 142200 | 5161478750 | 28750 | 28750 | 28750 | 28700 | 52 |
| 297 | 20240117 | 142100 | 5159983900 | 28750 | 28700 | 28750 | 28700 | 6 |
| 298 | 20240117 | 142000 | 5159811450 | 28750 | 28700 | 28750 | 28700 | 14 |
| 299 | 20240117 | 141900 | 5159409400 | 28750 | 28750 | 28750 | 28750 | 3 |
| 300 | 20240117 | 141800 | 5159323150 | 28700 | 28700 | 28700 | 28700 | 54 |
| 301 | 20240117 | 141700 | 5157773350 | 28700 | 28750 | 28750 | 28700 | 74 |
| 302 | 20240117 | 141600 | 5155646750 | 28750 | 28750 | 28750 | 28750 | 462 |
| 303 | 20240117 | 141500 | 5142364250 | 28750 | 28700 | 28750 | 28650 | 81 |
| 304 | 20240117 | 141400 | 5140039500 | 28700 | 28750 | 28750 | 28700 | 648 |
| 305 | 20240117 | 141300 | 5121438150 | 28750 | 28700 | 28750 | 28700 | 38 |
| 306 | 20240117 | 141200 | 5120345900 | 28750 | 28750 | 28750 | 28750 | 8 |
| 307 | 20240117 | 141100 | 5120115900 | 28700 | 28750 | 28750 | 28700 | 235 |
| 308 | 20240117 | 141000 | 5113360100 | 28700 | 28700 | 28800 | 28700 | 57 |
| 309 | 20240117 | 140900 | 5111723700 | 28800 | 28800 | 28800 | 28800 | 2 |
| 310 | 20240117 | 140800 | 5111666100 | 28800 | 28800 | 28800 | 28800 | 3 |
| 311 | 20240117 | 140700 | 5111579700 | 28850 | 28850 | 28850 | 28850 | 36 |
| 312 | 20240117 | 140600 | 5110541100 | 28750 | 28750 | 28750 | 28750 | 524 |
| 313 | 20240117 | 140500 | 5095476100 | 28850 | 28850 | 28850 | 28850 | 0 |
| 314 | 20240117 | 140400 | 5095476100 | 28850 | 28850 | 28850 | 28850 | 23 |
| 315 | 20240117 | 140300 | 5094812550 | 28850 | 28850 | 28850 | 28800 | 103 |
| 316 | 20240117 | 140200 | 5091842800 | 28800 | 28800 | 28800 | 28800 | 255 |
| 317 | 20240117 | 140100 | 5084498800 | 28800 | 28800 | 28800 | 28800 | 144 |
| 318 | 20240117 | 140000 | 5080351600 | 28800 | 28850 | 28900 | 28750 | 619 |
| 319 | 20240117 | 135900 | 5062504600 | 28900 | 28900 | 28900 | 28900 | 20 |
| 320 | 20240117 | 135800 | 5061926600 | 28900 | 28900 | 28900 | 28900 | 68 |
| 321 | 20240117 | 135700 | 5059961400 | 28900 | 28800 | 28900 | 28800 | 511 |
| 322 | 20240117 | 135600 | 5045232550 | 28800 | 28800 | 28800 | 28750 | 139 |
| 323 | 20240117 | 135500 | 5041229550 | 28800 | 28800 | 28800 | 28800 | 6 |
| 324 | 20240117 | 135400 | 5041056750 | 28800 | 28800 | 28800 | 28800 | 3 |
| 325 | 20240117 | 135300 | 5040970350 | 28800 | 28800 | 28850 | 28800 | 440 |
| 326 | 20240117 | 135200 | 5028294700 | 28800 | 28800 | 28800 | 28800 | 5 |
| 327 | 20240117 | 135100 | 5028150700 | 28850 | 28900 | 28900 | 28850 | 133 |
| 328 | 20240117 | 135000 | 5024310550 | 28900 | 28850 | 28900 | 28850 | 1136 |
| 329 | 20240117 | 134900 | 4991486800 | 28850 | 28900 | 28900 | 28850 | 579 |
| 330 | 20240117 | 134800 | 4974774100 | 28900 | 28800 | 28900 | 28800 | 196 |
| 331 | 20240117 | 134700 | 4969119900 | 28800 | 28750 | 28800 | 28750 | 1129 |
| 332 | 20240117 | 134600 | 4936606900 | 28750 | 28750 | 28800 | 28750 | 3359 |
| 333 | 20240117 | 134500 | 4840035600 | 28750 | 28750 | 28750 | 28700 | 708 |
| 334 | 20240117 | 134400 | 4819680700 | 28750 | 28750 | 28750 | 28750 | 664 |
| 335 | 20240117 | 134300 | 4800590700 | 28750 | 28750 | 28750 | 28750 | 687 |
| 336 | 20240117 | 134200 | 4780839450 | 28750 | 28700 | 28800 | 28450 | 5631 |
| 337 | 20240117 | 134100 | 4619617700 | 28750 | 28700 | 28750 | 28700 | 3180 |
| 338 | 20240117 | 134000 | 4528193650 | 28700 | 28700 | 28750 | 28700 | 753 |
| 339 | 20240117 | 133900 | 4506579500 | 28750 | 28700 | 28750 | 28700 | 45 |
| 340 | 20240117 | 133800 | 4505286100 | 28700 | 28700 | 28700 | 28700 | 259 |
| 341 | 20240117 | 133700 | 4497852800 | 28700 | 28700 | 28700 | 28700 | 5 |
| 342 | 20240117 | 133600 | 4497709300 | 28750 | 28700 | 28750 | 28700 | 140 |
| 343 | 20240117 | 133500 | 4493691150 | 28700 | 28700 | 28700 | 28700 | 27 |
| 344 | 20240117 | 133400 | 4492916250 | 28700 | 28700 | 28700 | 28700 | 132 |
| 345 | 20240117 | 133300 | 4489127850 | 28750 | 28650 | 28750 | 28650 | 4 |
| 346 | 20240117 | 133200 | 4489013050 | 28750 | 28750 | 28750 | 28750 | 6 |
| 347 | 20240117 | 133100 | 4488840550 | 28600 | 28700 | 28750 | 28600 | 1071 |
| 348 | 20240117 | 133000 | 4458124950 | 28700 | 28750 | 28750 | 28700 | 1722 |
| 349 | 20240117 | 132900 | 4408688000 | 28800 | 28800 | 28800 | 28800 | 3 |
| 350 | 20240117 | 132800 | 4408601600 | 28800 | 28750 | 28800 | 28750 | 123 |
| 351 | 20240117 | 132700 | 4405065300 | 28750 | 28750 | 28750 | 28750 | 49 |
| 352 | 20240117 | 132600 | 4403656550 | 28700 | 28750 | 28750 | 28700 | 16 |
| 353 | 20240117 | 132500 | 4403197300 | 28750 | 28800 | 28800 | 28750 | 616 |
| 354 | 20240117 | 132400 | 4385486600 | 28800 | 28800 | 28800 | 28800 | 1094 |
| 355 | 20240117 | 132300 | 4353979400 | 28800 | 28750 | 28800 | 28750 | 52 |
| 356 | 20240117 | 132200 | 4352484250 | 28800 | 28800 | 28800 | 28800 | 4 |
| 357 | 20240117 | 132100 | 4352369050 | 28800 | 28750 | 28800 | 28750 | 56 |
| 358 | 20240117 | 132000 | 4350758850 | 28800 | 28800 | 28800 | 28800 | 314 |
| 359 | 20240117 | 131900 | 4341715650 | 28800 | 28800 | 28800 | 28800 | 863 |
| 360 | 20240117 | 131800 | 4316861250 | 28800 | 28850 | 28850 | 28800 | 289 |
| 361 | 20240117 | 131700 | 4308535500 | 28800 | 28850 | 28850 | 28800 | 223 |
| 362 | 20240117 | 131600 | 4302112500 | 28850 | 28850 | 28850 | 28850 | 1 |
| 363 | 20240117 | 131500 | 4302083650 | 28850 | 28850 | 28850 | 28850 | 0 |
| 364 | 20240117 | 131400 | 4302083650 | 28850 | 28800 | 28850 | 28800 | 91 |
| 365 | 20240117 | 131300 | 4299462700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 366 | 20240117 | 131200 | 4299462700 | 28800 | 28800 | 28800 | 28800 | 72 |
| 367 | 20240117 | 131100 | 4297389100 | 28850 | 28850 | 28850 | 28850 | 23 |
| 368 | 20240117 | 131000 | 4296725550 | 28850 | 28850 | 28850 | 28850 | 1 |
| 369 | 20240117 | 130900 | 4296696700 | 28700 | 28750 | 28750 | 28700 | 183 |
| 370 | 20240117 | 130800 | 4291435850 | 28750 | 28850 | 28850 | 28750 | 15 |
| 371 | 20240117 | 130700 | 4291004100 | 28850 | 28700 | 28850 | 28700 | 541 |
| 372 | 20240117 | 130600 | 4275473800 | 28850 | 28850 | 28850 | 28700 | 1398 |
| 373 | 20240117 | 130500 | 4235252600 | 28850 | 28850 | 28850 | 28850 | 1 |
| 374 | 20240117 | 130400 | 4235223750 | 28850 | 28850 | 28850 | 28850 | 50 |
| 375 | 20240117 | 130300 | 4233781250 | 28850 | 28800 | 28850 | 28800 | 6 |
| 376 | 20240117 | 130200 | 4233608300 | 28800 | 28800 | 28800 | 28800 | 6 |
| 377 | 20240117 | 130100 | 4233435500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 378 | 20240117 | 130000 | 4233435500 | 28800 | 28850 | 28850 | 28800 | 23 |
| 379 | 20240117 | 125900 | 4232772100 | 28800 | 28800 | 28800 | 28800 | 206 |
| 380 | 20240117 | 125800 | 4226839300 | 28800 | 28800 | 28800 | 28800 | 142 |
| 381 | 20240117 | 125700 | 4222749700 | 28800 | 28800 | 28800 | 28800 | 20 |
| 382 | 20240117 | 125600 | 4222173700 | 28850 | 28800 | 28850 | 28800 | 9 |
| 383 | 20240117 | 125500 | 4221914300 | 28800 | 28800 | 28800 | 28800 | 727 |
| 384 | 20240117 | 125400 | 4200976700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 385 | 20240117 | 125300 | 4200976700 | 28800 | 28800 | 28800 | 28800 | 6 |
| 386 | 20240117 | 125200 | 4200803900 | 28750 | 28800 | 28900 | 28600 | 4945 |
| 387 | 20240117 | 125100 | 4058945150 | 28800 | 28800 | 28800 | 28800 | 380 |
| 388 | 20240117 | 125000 | 4048001150 | 28800 | 28800 | 28850 | 28600 | 10763 |
| 389 | 20240117 | 124900 | 3739337000 | 28800 | 28900 | 28950 | 28800 | 4134 |
| 390 | 20240117 | 124800 | 3620006450 | 28950 | 28900 | 28950 | 28900 | 246 |
| 391 | 20240117 | 124700 | 3612893200 | 28950 | 28950 | 28950 | 28950 | 223 |
| 392 | 20240117 | 124600 | 3606437350 | 28950 | 28950 | 28950 | 28950 | 115 |
| 393 | 20240117 | 124500 | 3603108100 | 28950 | 28950 | 28950 | 28900 | 208 |
| 394 | 20240117 | 124400 | 3597094450 | 28950 | 28950 | 28950 | 28950 | 184 |
| 395 | 20240117 | 124300 | 3591767650 | 28950 | 28950 | 28950 | 28950 | 52 |
| 396 | 20240117 | 124200 | 3590262250 | 28950 | 28950 | 28950 | 28950 | 237 |
| 397 | 20240117 | 124100 | 3583401100 | 28950 | 29000 | 29000 | 28950 | 1111 |
| 398 | 20240117 | 124000 | 3551232700 | 29000 | 28950 | 29000 | 28950 | 286 |
| 399 | 20240117 | 123900 | 3542938800 | 29000 | 29000 | 29000 | 29000 | 1 |
| 400 | 20240117 | 123800 | 3542909800 | 29000 | 28900 | 29000 | 28900 | 14 |
| 401 | 20240117 | 123700 | 3542504900 | 28950 | 28950 | 28950 | 28950 | 25 |
| 402 | 20240117 | 123600 | 3541781150 | 28950 | 28950 | 28950 | 28950 | 14 |
| 403 | 20240117 | 123500 | 3541375850 | 28950 | 28950 | 28950 | 28950 | 3 |
| 404 | 20240117 | 123400 | 3541289000 | 28950 | 28800 | 28950 | 28800 | 291 |
| 405 | 20240117 | 123300 | 3532893950 | 28800 | 28800 | 28800 | 28800 | 45 |
| 406 | 20240117 | 123200 | 3531597950 | 28800 | 28850 | 28850 | 28800 | 68 |
| 407 | 20240117 | 123100 | 3529636750 | 28850 | 28850 | 28850 | 28800 | 1176 |
| 408 | 20240117 | 123000 | 3495746850 | 28850 | 28850 | 28950 | 28850 | 835 |
| 409 | 20240117 | 122900 | 3471634000 | 28900 | 28900 | 28900 | 28900 | 92 |
| 410 | 20240117 | 122800 | 3468975200 | 28900 | 28900 | 28900 | 28900 | 1498 |
| 411 | 20240117 | 122700 | 3425683000 | 28900 | 28900 | 28900 | 28850 | 111 |
| 412 | 20240117 | 122600 | 3422475150 | 28950 | 28850 | 29000 | 28800 | 1236 |
| 413 | 20240117 | 122500 | 3386826600 | 28900 | 28950 | 28950 | 28900 | 734 |
| 414 | 20240117 | 122400 | 3365603300 | 28950 | 28950 | 28950 | 28900 | 745 |
| 415 | 20240117 | 122300 | 3344052900 | 28950 | 29000 | 29000 | 28950 | 741 |
| 416 | 20240117 | 122200 | 3322573900 | 29000 | 29050 | 29050 | 29000 | 1689 |
| 417 | 20240117 | 122100 | 3273565500 | 29100 | 29100 | 29100 | 29100 | 34 |
| 418 | 20240117 | 122000 | 3272576100 | 29050 | 29100 | 29100 | 29050 | 52 |
| 419 | 20240117 | 121900 | 3271065400 | 29100 | 29100 | 29100 | 29100 | 16 |
| 420 | 20240117 | 121800 | 3270599800 | 29100 | 29100 | 29100 | 29100 | 22 |
| 421 | 20240117 | 121700 | 3269959600 | 29050 | 29050 | 29100 | 29050 | 443 |
| 422 | 20240117 | 121600 | 3257090200 | 29050 | 29100 | 29100 | 29050 | 56 |
| 423 | 20240117 | 121500 | 3255460700 | 29050 | 29100 | 29100 | 29050 | 57 |
| 424 | 20240117 | 121400 | 3253802050 | 29100 | 29100 | 29100 | 29100 | 42 |
| 425 | 20240117 | 121300 | 3252579850 | 29100 | 29200 | 29200 | 29100 | 5 |
| 426 | 20240117 | 121200 | 3252434050 | 29150 | 29150 | 29150 | 29150 | 85 |
| 427 | 20240117 | 121100 | 3249956300 | 29200 | 29200 | 29200 | 29200 | 148 |
| 428 | 20240117 | 121000 | 3245634700 | 29150 | 29200 | 29200 | 29150 | 183 |
| 429 | 20240117 | 120900 | 3240300100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 430 | 20240117 | 120800 | 3240300100 | 29200 | 29200 | 29200 | 29200 | 1 |
| 431 | 20240117 | 120700 | 3240270900 | 29200 | 29200 | 29200 | 29200 | 16 |
| 432 | 20240117 | 120600 | 3239803700 | 29200 | 29100 | 29200 | 29100 | 70 |
| 433 | 20240117 | 120500 | 3237765500 | 29100 | 29200 | 29200 | 29100 | 217 |
| 434 | 20240117 | 120400 | 3231450700 | 29200 | 29100 | 29200 | 29100 | 9 |
| 435 | 20240117 | 120300 | 3231188700 | 29200 | 29200 | 29200 | 29200 | 2 |
| 436 | 20240117 | 120200 | 3231130300 | 29200 | 29200 | 29200 | 29200 | 5 |
| 437 | 20240117 | 120100 | 3230984300 | 29200 | 29050 | 29200 | 29050 | 745 |
| 438 | 20240117 | 120000 | 3209303300 | 29100 | 29050 | 29100 | 29050 | 5 |
| 439 | 20240117 | 115900 | 3209157850 | 29100 | 29100 | 29100 | 29050 | 9 |
| 440 | 20240117 | 115800 | 3208896150 | 29100 | 29100 | 29100 | 29050 | 770 |
| 441 | 20240117 | 115700 | 3186525950 | 29100 | 29100 | 29100 | 29050 | 22 |
| 442 | 20240117 | 115600 | 3185886250 | 29050 | 29050 | 29050 | 29050 | 2 |
| 443 | 20240117 | 115500 | 3185828150 | 29100 | 29050 | 29100 | 29050 | 12 |
| 444 | 20240117 | 115400 | 3185479350 | 29050 | 29050 | 29050 | 29050 | 34 |
| 445 | 20240117 | 115300 | 3184491650 | 29050 | 29050 | 29050 | 29050 | 3 |
| 446 | 20240117 | 115200 | 3184404500 | 29100 | 29100 | 29100 | 29050 | 205 |
| 447 | 20240117 | 115100 | 3178449000 | 29050 | 29100 | 29100 | 29050 | 7 |
| 448 | 20240117 | 115000 | 3178245550 | 29100 | 29050 | 29100 | 29050 | 10 |
| 449 | 20240117 | 114900 | 3177955000 | 29100 | 29100 | 29100 | 29100 | 1 |
| 450 | 20240117 | 114800 | 3177925900 | 29050 | 29050 | 29100 | 29050 | 79 |
| 451 | 20240117 | 114700 | 3175630750 | 29100 | 29100 | 29100 | 29100 | 2 |
| 452 | 20240117 | 114600 | 3175572550 | 29100 | 29050 | 29100 | 29050 | 53 |
| 453 | 20240117 | 114500 | 3174032800 | 29050 | 29100 | 29100 | 29050 | 657 |
| 454 | 20240117 | 114400 | 3154944200 | 29100 | 29100 | 29100 | 29100 | 6 |
| 455 | 20240117 | 114300 | 3154769600 | 29100 | 29200 | 29200 | 29100 | 1077 |
| 456 | 20240117 | 114200 | 3123419800 | 29200 | 29200 | 29200 | 29200 | 1 |
| 457 | 20240117 | 114100 | 3123390600 | 29200 | 29200 | 29200 | 29150 | 6 |
| 458 | 20240117 | 114000 | 3123215500 | 29200 | 29200 | 29200 | 29150 | 267 |
| 459 | 20240117 | 113900 | 3115425400 | 29150 | 29100 | 29150 | 29100 | 45 |
| 460 | 20240117 | 113800 | 3114114050 | 29150 | 29150 | 29150 | 29150 | 13 |
| 461 | 20240117 | 113700 | 3113735100 | 29150 | 29150 | 29150 | 29100 | 1069 |
| 462 | 20240117 | 113600 | 3082623950 | 29150 | 29100 | 29200 | 29100 | 318 |
| 463 | 20240117 | 113500 | 3073364600 | 29200 | 29200 | 29200 | 29200 | 42 |
| 464 | 20240117 | 113400 | 3072138200 | 29200 | 29250 | 29250 | 29200 | 4 |
| 465 | 20240117 | 113300 | 3072021250 | 29250 | 29200 | 29250 | 29100 | 1840 |
| 466 | 20240117 | 113200 | 3018383150 | 29250 | 29200 | 29250 | 29200 | 112 |
| 467 | 20240117 | 113100 | 3015111700 | 29250 | 29250 | 29250 | 29250 | 10 |
| 468 | 20240117 | 113000 | 3014819200 | 29250 | 29200 | 29250 | 29200 | 35 |
| 469 | 20240117 | 112900 | 3013797050 | 29200 | 29200 | 29200 | 29200 | 2 |
| 470 | 20240117 | 112800 | 3013738650 | 29200 | 29250 | 29250 | 29200 | 81 |
| 471 | 20240117 | 112700 | 3011370700 | 29200 | 29350 | 29350 | 29200 | 1124 |
| 472 | 20240117 | 112600 | 2978543450 | 29350 | 29250 | 29350 | 29250 | 72 |
| 473 | 20240117 | 112500 | 2976437050 | 29350 | 29200 | 29350 | 29200 | 49 |
| 474 | 20240117 | 112400 | 2975000550 | 29250 | 29350 | 29350 | 29250 | 105 |
| 475 | 20240117 | 112300 | 2971925400 | 29250 | 29400 | 29400 | 29250 | 122 |
| 476 | 20240117 | 112200 | 2968351750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 477 | 20240117 | 112100 | 2968351750 | 29400 | 29250 | 29400 | 29250 | 228 |
| 478 | 20240117 | 112000 | 2961682600 | 29400 | 29450 | 29450 | 29400 | 1001 |
| 479 | 20240117 | 111900 | 2932203200 | 29450 | 29300 | 29450 | 29300 | 33 |
| 480 | 20240117 | 111800 | 2931235850 | 29300 | 29300 | 29300 | 29300 | 388 |
| 481 | 20240117 | 111700 | 2919867450 | 29400 | 29400 | 29400 | 29400 | 139 |
| 482 | 20240117 | 111600 | 2915780850 | 29450 | 29400 | 29450 | 29400 | 7 |
| 483 | 20240117 | 111500 | 2915574800 | 29450 | 29450 | 29450 | 29450 | 1 |
| 484 | 20240117 | 111400 | 2915545350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 485 | 20240117 | 111300 | 2915545350 | 29400 | 29350 | 29450 | 29300 | 168 |
| 486 | 20240117 | 111200 | 2910615900 | 29400 | 29400 | 29450 | 29400 | 209 |
| 487 | 20240117 | 111100 | 2904468100 | 29450 | 29450 | 29450 | 29450 | 1 |
| 488 | 20240117 | 111000 | 2904438650 | 29300 | 29400 | 29400 | 29300 | 660 |
| 489 | 20240117 | 110900 | 2885035550 | 29300 | 29300 | 29300 | 29300 | 5 |
| 490 | 20240117 | 110800 | 2884889050 | 29250 | 29350 | 29400 | 29250 | 50 |
| 491 | 20240117 | 110700 | 2883422000 | 29350 | 29400 | 29400 | 29250 | 259 |
| 492 | 20240117 | 110600 | 2875816700 | 29200 | 29200 | 29200 | 29200 | 41 |
| 493 | 20240117 | 110500 | 2874619500 | 29200 | 29400 | 29400 | 29200 | 38 |
| 494 | 20240117 | 110400 | 2873509300 | 29400 | 29250 | 29400 | 29250 | 166 |
| 495 | 20240117 | 110300 | 2868653450 | 29350 | 29250 | 29400 | 29250 | 233 |
| 496 | 20240117 | 110200 | 2861819850 | 29250 | 29400 | 29400 | 29250 | 3 |
| 497 | 20240117 | 110100 | 2861731950 | 29400 | 29250 | 29400 | 29250 | 4 |
| 498 | 20240117 | 110000 | 2861614500 | 29400 | 29400 | 29400 | 29400 | 0 |
| 499 | 20240117 | 105900 | 2861614500 | 29400 | 29400 | 29400 | 29400 | 0 |
| 500 | 20240117 | 105800 | 2861614500 | 29400 | 29400 | 29400 | 29400 | 3 |
| 501 | 20240117 | 105700 | 2861526300 | 29400 | 29350 | 29400 | 29250 | 210 |
| 502 | 20240117 | 105600 | 2855372850 | 29300 | 29250 | 29300 | 29250 | 35 |
| 503 | 20240117 | 105500 | 2854348100 | 29250 | 29250 | 29400 | 29250 | 207 |
| 504 | 20240117 | 105400 | 2848292950 | 29250 | 29300 | 29300 | 29250 | 2627 |
| 505 | 20240117 | 105300 | 2771446650 | 29300 | 29250 | 29300 | 29250 | 175 |
| 506 | 20240117 | 105200 | 2766326550 | 29300 | 29300 | 29300 | 29300 | 205 |
| 507 | 20240117 | 105100 | 2760320050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 508 | 20240117 | 105000 | 2760320050 | 29400 | 29300 | 29400 | 29250 | 1020 |
| 509 | 20240117 | 104900 | 2730433850 | 29300 | 29300 | 29300 | 29300 | 26 |
| 510 | 20240117 | 104800 | 2729672050 | 29300 | 29300 | 29400 | 29300 | 533 |
| 511 | 20240117 | 104700 | 2714054150 | 29400 | 29400 | 29400 | 29400 | 4 |
| 512 | 20240117 | 104600 | 2713936550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 513 | 20240117 | 104500 | 2713936550 | 29300 | 29300 | 29300 | 29300 | 51 |
| 514 | 20240117 | 104400 | 2712442250 | 29300 | 29300 | 29300 | 29300 | 297 |
| 515 | 20240117 | 104300 | 2703740150 | 29350 | 29400 | 29400 | 29350 | 280 |
| 516 | 20240117 | 104200 | 2695515750 | 29400 | 29400 | 29400 | 29400 | 20 |
| 517 | 20240117 | 104100 | 2694927750 | 29400 | 29400 | 29400 | 29400 | 0 |
| 518 | 20240117 | 104000 | 2694927750 | 29400 | 29400 | 29400 | 29350 | 69 |
| 519 | 20240117 | 103900 | 2692899200 | 29400 | 29400 | 29400 | 29400 | 240 |
| 520 | 20240117 | 103800 | 2685843200 | 29450 | 29500 | 29500 | 29450 | 1155 |
| 521 | 20240117 | 103700 | 2651825250 | 29450 | 29500 | 29500 | 29450 | 6 |
| 522 | 20240117 | 103600 | 2651648500 | 29500 | 29550 | 29550 | 29500 | 1086 |
| 523 | 20240117 | 103500 | 2619577450 | 29550 | 29550 | 29550 | 29550 | 38 |
| 524 | 20240117 | 103400 | 2618454550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 525 | 20240117 | 103300 | 2618454550 | 29500 | 29500 | 29500 | 29500 | 40 |
| 526 | 20240117 | 103200 | 2617274550 | 29550 | 29500 | 29550 | 29500 | 18 |
| 527 | 20240117 | 103100 | 2616743050 | 29500 | 29600 | 29600 | 29500 | 1453 |
| 528 | 20240117 | 103000 | 2573827400 | 29550 | 29600 | 29600 | 29550 | 205 |
| 529 | 20240117 | 102900 | 2567765900 | 29600 | 29600 | 29600 | 29600 | 4 |
| 530 | 20240117 | 102800 | 2567647500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 531 | 20240117 | 102700 | 2567647500 | 29550 | 29500 | 29550 | 29500 | 2197 |
| 532 | 20240117 | 102600 | 2502727150 | 29500 | 29500 | 29500 | 29500 | 234 |
| 533 | 20240117 | 102500 | 2495824150 | 29550 | 29550 | 29550 | 29550 | 52 |
| 534 | 20240117 | 102400 | 2494287550 | 29500 | 29600 | 29650 | 29500 | 470 |
| 535 | 20240117 | 102300 | 2480367400 | 29600 | 29550 | 29600 | 29550 | 425 |
| 536 | 20240117 | 102200 | 2467790150 | 29550 | 29550 | 29550 | 29500 | 1080 |
| 537 | 20240117 | 102100 | 2435883350 | 29550 | 29550 | 29550 | 29550 | 11 |
| 538 | 20240117 | 102000 | 2435558300 | 29450 | 29400 | 29450 | 29350 | 3047 |
| 539 | 20240117 | 101900 | 2345968300 | 29350 | 29350 | 29350 | 29350 | 148 |
| 540 | 20240117 | 101800 | 2341624500 | 29350 | 29350 | 29350 | 29350 | 11 |
| 541 | 20240117 | 101700 | 2341301650 | 29350 | 29350 | 29350 | 29350 | 20 |
| 542 | 20240117 | 101600 | 2340714650 | 29150 | 29300 | 29300 | 29150 | 5130 |
| 543 | 20240117 | 101500 | 2191054950 | 29400 | 29400 | 29400 | 29400 | 3 |
| 544 | 20240117 | 101400 | 2190966750 | 29300 | 29350 | 29400 | 29300 | 179 |
| 545 | 20240117 | 101300 | 2185720550 | 29400 | 29450 | 29500 | 29400 | 357 |
| 546 | 20240117 | 101200 | 2175216000 | 29450 | 29400 | 29450 | 29400 | 466 |
| 547 | 20240117 | 101100 | 2161512250 | 29400 | 29400 | 29400 | 29300 | 214 |
| 548 | 20240117 | 101000 | 2155226750 | 29400 | 29400 | 29400 | 29400 | 15 |
| 549 | 20240117 | 100900 | 2154785750 | 29300 | 29300 | 29300 | 29300 | 70 |
| 550 | 20240117 | 100800 | 2152734750 | 29300 | 29400 | 29400 | 29300 | 687 |
| 551 | 20240117 | 100700 | 2132570550 | 29400 | 29400 | 29400 | 29400 | 187 |
| 552 | 20240117 | 100600 | 2127072750 | 29400 | 29450 | 29450 | 29400 | 210 |
| 553 | 20240117 | 100500 | 2120896700 | 29500 | 29450 | 29500 | 29450 | 4303 |
| 554 | 20240117 | 100400 | 1993959400 | 29450 | 29400 | 29450 | 29400 | 668 |
| 555 | 20240117 | 100300 | 1974313950 | 29500 | 29450 | 29500 | 29450 | 202 |
| 556 | 20240117 | 100200 | 1968364700 | 29500 | 29400 | 29500 | 29400 | 1377 |
| 557 | 20240117 | 100100 | 1927822900 | 29400 | 29400 | 29400 | 29400 | 500 |
| 558 | 20240117 | 100000 | 1913122900 | 29450 | 29400 | 29450 | 29400 | 1010 |
| 559 | 20240117 | 095900 | 1883425000 | 29400 | 29400 | 29400 | 29400 | 209 |
| 560 | 20240117 | 095800 | 1877280400 | 29400 | 29350 | 29400 | 29300 | 266 |
| 561 | 20240117 | 095700 | 1869478400 | 29350 | 29350 | 29350 | 29300 | 38 |
| 562 | 20240117 | 095600 | 1868364450 | 29350 | 29300 | 29350 | 29300 | 539 |
| 563 | 20240117 | 095500 | 1852561400 | 29300 | 29350 | 29350 | 29300 | 465 |
| 564 | 20240117 | 095400 | 1838918150 | 29400 | 29400 | 29400 | 29400 | 8 |
| 565 | 20240117 | 095300 | 1838682950 | 29400 | 29450 | 29450 | 29400 | 121 |
| 566 | 20240117 | 095200 | 1835125350 | 29350 | 29400 | 29400 | 29350 | 330 |
| 567 | 20240117 | 095100 | 1825429500 | 29400 | 29400 | 29400 | 29400 | 100 |
| 568 | 20240117 | 095000 | 1822489500 | 29400 | 29400 | 29400 | 29400 | 334 |
| 569 | 20240117 | 094900 | 1812669900 | 29400 | 29350 | 29400 | 29350 | 53 |
| 570 | 20240117 | 094800 | 1811114200 | 29350 | 29350 | 29350 | 29350 | 5 |
| 571 | 20240117 | 094700 | 1810967450 | 29350 | 29400 | 29400 | 29350 | 58 |
| 572 | 20240117 | 094600 | 1809265100 | 29400 | 29350 | 29400 | 29300 | 496 |
| 573 | 20240117 | 094500 | 1794720800 | 29350 | 29350 | 29350 | 29350 | 28 |
| 574 | 20240117 | 094400 | 1793899000 | 29350 | 29350 | 29350 | 29350 | 50 |
| 575 | 20240117 | 094300 | 1792431500 | 29300 | 29300 | 29300 | 29300 | 260 |
| 576 | 20240117 | 094200 | 1784813500 | 29250 | 29200 | 29250 | 29200 | 1442 |
| 577 | 20240117 | 094100 | 1742696850 | 29150 | 29150 | 29150 | 29150 | 122 |
| 578 | 20240117 | 094000 | 1739140550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 579 | 20240117 | 093900 | 1739140550 | 29200 | 29200 | 29200 | 29200 | 94 |
| 580 | 20240117 | 093800 | 1736395750 | 29150 | 29150 | 29150 | 29150 | 252 |
| 581 | 20240117 | 093700 | 1729049950 | 29100 | 28950 | 29150 | 28950 | 304 |
| 582 | 20240117 | 093600 | 1720230350 | 29150 | 29000 | 29150 | 28950 | 1269 |
| 583 | 20240117 | 093500 | 1683443800 | 29150 | 29000 | 29250 | 29000 | 1081 |
| 584 | 20240117 | 093400 | 1652092900 | 29000 | 29100 | 29300 | 29000 | 2163 |
| 585 | 20240117 | 093300 | 1589279500 | 29200 | 29150 | 29200 | 29100 | 616 |
| 586 | 20240117 | 093200 | 1571298600 | 29150 | 29200 | 29200 | 29150 | 3056 |
| 587 | 20240117 | 093100 | 1482139850 | 29200 | 29300 | 29300 | 29200 | 1241 |
| 588 | 20240117 | 093000 | 1445842350 | 29300 | 29300 | 29300 | 29300 | 185 |
| 589 | 20240117 | 092900 | 1440421850 | 29300 | 29300 | 29500 | 29250 | 1272 |
| 590 | 20240117 | 092800 | 1403160850 | 29350 | 29500 | 29500 | 29350 | 1259 |
| 591 | 20240117 | 092700 | 1366145850 | 29500 | 29400 | 29500 | 29400 | 2104 |
| 592 | 20240117 | 092600 | 1304184250 | 29400 | 29400 | 29400 | 29400 | 46 |
| 593 | 20240117 | 092500 | 1302831850 | 29400 | 29350 | 29400 | 29300 | 2871 |
| 594 | 20240117 | 092400 | 1218482700 | 29400 | 29300 | 29400 | 29300 | 1389 |
| 595 | 20240117 | 092300 | 1177766150 | 29200 | 29250 | 29250 | 29200 | 1918 |
| 596 | 20240117 | 092200 | 1121679900 | 29250 | 29250 | 29250 | 29250 | 241 |
| 597 | 20240117 | 092100 | 1114630650 | 29250 | 29400 | 29400 | 29250 | 762 |
| 598 | 20240117 | 092000 | 1092323450 | 29250 | 29400 | 29400 | 29250 | 793 |
| 599 | 20240117 | 091900 | 1069121150 | 29300 | 29400 | 29400 | 29200 | 8463 |
| 600 | 20240117 | 091800 | 821387650 | 29400 | 29400 | 29400 | 29400 | 759 |
| 601 | 20240117 | 091700 | 799073050 | 29400 | 29450 | 29450 | 29400 | 227 |
| 602 | 20240117 | 091600 | 792388550 | 29350 | 29400 | 29400 | 29350 | 885 |
| 603 | 20240117 | 091500 | 766406200 | 29400 | 29400 | 29450 | 29400 | 455 |
| 604 | 20240117 | 091400 | 753014750 | 29400 | 29450 | 29450 | 29350 | 4050 |
| 605 | 20240117 | 091300 | 633899200 | 29550 | 29500 | 29550 | 29450 | 116 |
| 606 | 20240117 | 091200 | 630479000 | 29500 | 29500 | 29500 | 29450 | 912 |
| 607 | 20240117 | 091100 | 603576200 | 29550 | 29550 | 29550 | 29550 | 117 |
| 608 | 20240117 | 091000 | 600118850 | 29600 | 29450 | 29600 | 29450 | 139 |
| 609 | 20240117 | 090900 | 596014450 | 29550 | 29500 | 29650 | 29500 | 885 |
| 610 | 20240117 | 090800 | 569906650 | 29500 | 29550 | 29550 | 29400 | 5005 |
| 611 | 20240117 | 090700 | 422640750 | 29600 | 29500 | 29600 | 29500 | 835 |
| 612 | 20240117 | 090600 | 397932300 | 29500 | 29550 | 29550 | 29450 | 1330 |
| 613 | 20240117 | 090500 | 358706350 | 29500 | 29550 | 29550 | 29500 | 220 |
| 614 | 20240117 | 090400 | 352213050 | 29550 | 29700 | 29700 | 29550 | 215 |
| 615 | 20240117 | 090300 | 345851350 | 29700 | 29900 | 29900 | 29650 | 2285 |
| 616 | 20240117 | 090200 | 277809750 | 29900 | 29650 | 29900 | 29650 | 5077 |
| 617 | 20240117 | 090100 | 126728950 | 29650 | 29550 | 29650 | 29550 | 85 |
| 618 | 20240117 | 090000 | 124212700 | 29500 | 29400 | 29550 | 29400 | 4214 |