33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 3 | 20240117 | 191600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20240117 | 191500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20240117 | 191400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20240117 | 191300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20240117 | 191200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20240117 | 191100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20240117 | 191000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20240117 | 190900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20240117 | 190800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20240117 | 190700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20240117 | 190600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20240117 | 190500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20240117 | 190400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20240117 | 190300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20240117 | 190200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20240117 | 190100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20240117 | 190000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20240117 | 185900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20240117 | 185800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20240117 | 185700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20240117 | 185600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20240117 | 185500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20240117 | 185400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20240117 | 185300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20240117 | 185200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20240117 | 185100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20240117 | 185000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20240117 | 184900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20240117 | 184800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20240117 | 184700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 33 | 20240117 | 184600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20240117 | 184500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20240117 | 184400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20240117 | 184300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20240117 | 184200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20240117 | 184100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20240117 | 184000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20240117 | 183900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20240117 | 183800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20240117 | 183700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20240117 | 183600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20240117 | 183500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20240117 | 183400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20240117 | 183300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20240117 | 183200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20240117 | 183100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20240117 | 183000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20240117 | 182900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20240117 | 182800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20240117 | 182700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20240117 | 182600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20240117 | 182500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20240117 | 182400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20240117 | 182300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20240117 | 182200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20240117 | 182100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20240117 | 182000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20240117 | 181900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20240117 | 181800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20240117 | 181700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 63 | 20240117 | 181600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20240117 | 181500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20240117 | 181400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20240117 | 181300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20240117 | 181200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20240117 | 181100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20240117 | 181000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20240117 | 180900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20240117 | 180800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20240117 | 180700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20240117 | 180600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20240117 | 180500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20240117 | 180400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20240117 | 180300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20240117 | 180200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20240117 | 180100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20240117 | 180000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20240117 | 175900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20240117 | 175800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20240117 | 175700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20240117 | 175600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20240117 | 175500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20240117 | 175400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20240117 | 175300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20240117 | 175200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20240117 | 175100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20240117 | 175000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20240117 | 174900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20240117 | 174800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20240117 | 174700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 93 | 20240117 | 174600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20240117 | 174500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20240117 | 174400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20240117 | 174300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20240117 | 174200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20240117 | 174100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20240117 | 174000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20240117 | 173900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20240117 | 173800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20240117 | 173700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20240117 | 173600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20240117 | 173500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20240117 | 173400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20240117 | 173300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20240117 | 173200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20240117 | 173100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20240117 | 173000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20240117 | 172900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20240117 | 172800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20240117 | 172700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20240117 | 172600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20240117 | 172500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20240117 | 172400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20240117 | 172300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20240117 | 172200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20240117 | 172100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20240117 | 172000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20240117 | 171900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20240117 | 171800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20240117 | 171700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 123 | 20240117 | 171600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20240117 | 171500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20240117 | 171400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20240117 | 171300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20240117 | 171200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20240117 | 171100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20240117 | 171000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20240117 | 170900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20240117 | 170800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20240117 | 170700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20240117 | 170600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20240117 | 170500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20240117 | 170400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20240117 | 170300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20240117 | 170200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20240117 | 170100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20240117 | 170000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20240117 | 165900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20240117 | 165800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20240117 | 165700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20240117 | 165600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20240117 | 165500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20240117 | 165400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20240117 | 165300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20240117 | 165200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20240117 | 165100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20240117 | 165000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20240117 | 164900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20240117 | 164800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20240117 | 164700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 153 | 20240117 | 164600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20240117 | 164500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20240117 | 164400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20240117 | 164300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20240117 | 164200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20240117 | 164100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20240117 | 164000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20240117 | 163900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20240117 | 163800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20240117 | 163700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20240117 | 163600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20240117 | 163500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20240117 | 163400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20240117 | 163300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20240117 | 163200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20240117 | 163100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20240117 | 163000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20240117 | 162900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20240117 | 162800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20240117 | 162700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 173 | 20240117 | 162600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20240117 | 162500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20240117 | 162400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20240117 | 162300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20240117 | 162200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20240117 | 162100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20240117 | 162000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20240117 | 161900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20240117 | 161800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20240117 | 161700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 183 | 20240117 | 161600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 184 | 20240117 | 161500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 185 | 20240117 | 161400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 186 | 20240117 | 161300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 187 | 20240117 | 161200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 188 | 20240117 | 161100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 189 | 20240117 | 161000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 190 | 20240117 | 160900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 191 | 20240117 | 160800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 192 | 20240117 | 160700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 193 | 20240117 | 160600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 194 | 20240117 | 160500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 195 | 20240117 | 160400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 196 | 20240117 | 160300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 197 | 20240117 | 160200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 198 | 20240117 | 160100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 199 | 20240117 | 160000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 200 | 20240117 | 155900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 201 | 20240117 | 155800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 202 | 20240117 | 155700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 203 | 20240117 | 155600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 204 | 20240117 | 155500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 205 | 20240117 | 155400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 206 | 20240117 | 155300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 207 | 20240117 | 155200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 208 | 20240117 | 155100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 209 | 20240117 | 155000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 210 | 20240117 | 154900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 211 | 20240117 | 154800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 212 | 20240117 | 154700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 213 | 20240117 | 154600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 214 | 20240117 | 154500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 215 | 20240117 | 154400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 216 | 20240117 | 154300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 217 | 20240117 | 154200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 218 | 20240117 | 154100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 219 | 20240117 | 154000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 220 | 20240117 | 153900 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20240117 | 153800 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20240117 | 153700 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20240117 | 153600 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20240117 | 153500 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20240117 | 153400 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20240117 | 153300 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20240117 | 153200 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20240117 | 153100 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20240117 | 153000 | 3423702750 | 25100 | 25100 | 25100 | 25100 | 5308 |
| 230 | 20240117 | 152900 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20240117 | 152800 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20240117 | 152700 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20240117 | 152600 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20240117 | 152500 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20240117 | 152400 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20240117 | 152300 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20240117 | 152200 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20240117 | 152100 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20240117 | 152000 | 3290471950 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20240117 | 151900 | 3290471950 | 25200 | 25150 | 25200 | 25150 | 388 |
| 241 | 20240117 | 151800 | 3280694600 | 25150 | 25200 | 25200 | 25150 | 216 |
| 242 | 20240117 | 151700 | 3275255400 | 25200 | 25150 | 25200 | 25100 | 418 |
| 243 | 20240117 | 151600 | 3264743800 | 25150 | 25150 | 25150 | 25150 | 278 |
| 244 | 20240117 | 151500 | 3257752100 | 25150 | 25100 | 25150 | 25100 | 1340 |
| 245 | 20240117 | 151400 | 3224115950 | 25150 | 25150 | 25150 | 25100 | 1872 |
| 246 | 20240117 | 151300 | 3177085500 | 25150 | 25100 | 25150 | 25100 | 153 |
| 247 | 20240117 | 151200 | 3173240350 | 25150 | 25150 | 25150 | 25100 | 65 |
| 248 | 20240117 | 151100 | 3171606450 | 25150 | 25150 | 25150 | 25150 | 483 |
| 249 | 20240117 | 151000 | 3159459000 | 25150 | 25150 | 25150 | 25100 | 413 |
| 250 | 20240117 | 150900 | 3149073150 | 25150 | 25200 | 25200 | 25150 | 248 |
| 251 | 20240117 | 150800 | 3142835800 | 25200 | 25200 | 25200 | 25150 | 285 |
| 252 | 20240117 | 150700 | 3135667800 | 25200 | 25150 | 25200 | 25150 | 210 |
| 253 | 20240117 | 150600 | 3130386150 | 25150 | 25200 | 25200 | 25150 | 23 |
| 254 | 20240117 | 150500 | 3129807450 | 25200 | 25200 | 25200 | 25150 | 274 |
| 255 | 20240117 | 150400 | 3122915650 | 25200 | 25150 | 25200 | 25150 | 7 |
| 256 | 20240117 | 150300 | 3122739300 | 25150 | 25150 | 25200 | 25150 | 201 |
| 257 | 20240117 | 150200 | 3117683900 | 25150 | 25200 | 25200 | 25150 | 119 |
| 258 | 20240117 | 150100 | 3114690600 | 25200 | 25200 | 25200 | 25150 | 1826 |
| 259 | 20240117 | 150000 | 3068725400 | 25200 | 25250 | 25250 | 25200 | 712 |
| 260 | 20240117 | 145900 | 3050782400 | 25250 | 25250 | 25250 | 25200 | 28 |
| 261 | 20240117 | 145800 | 3050075500 | 25250 | 25250 | 25250 | 25200 | 70 |
| 262 | 20240117 | 145700 | 3048309800 | 25250 | 25250 | 25250 | 25200 | 38 |
| 263 | 20240117 | 145600 | 3047350600 | 25250 | 25200 | 25250 | 25200 | 518 |
| 264 | 20240117 | 145500 | 3034286100 | 25200 | 25250 | 25300 | 25200 | 459 |
| 265 | 20240117 | 145400 | 3022697550 | 25300 | 25250 | 25300 | 25250 | 154 |
| 266 | 20240117 | 145300 | 3018808600 | 25300 | 25300 | 25300 | 25200 | 76 |
| 267 | 20240117 | 145200 | 3016889300 | 25300 | 25300 | 25300 | 25200 | 44 |
| 268 | 20240117 | 145100 | 3015777350 | 25300 | 25250 | 25300 | 25250 | 316 |
| 269 | 20240117 | 145000 | 3007785550 | 25250 | 25250 | 25300 | 25250 | 22 |
| 270 | 20240117 | 144900 | 3007229750 | 25250 | 25300 | 25300 | 25200 | 141 |
| 271 | 20240117 | 144800 | 3003669400 | 25250 | 25300 | 25300 | 25250 | 215 |
| 272 | 20240117 | 144700 | 2998240450 | 25300 | 25200 | 25300 | 25200 | 13 |
| 273 | 20240117 | 144600 | 2997912650 | 25250 | 25300 | 25300 | 25250 | 120 |
| 274 | 20240117 | 144500 | 2994879500 | 25300 | 25300 | 25300 | 25250 | 24 |
| 275 | 20240117 | 144400 | 2994272800 | 25300 | 25300 | 25300 | 25250 | 211 |
| 276 | 20240117 | 144300 | 2988944500 | 25250 | 25300 | 25300 | 25250 | 87 |
| 277 | 20240117 | 144200 | 2986745900 | 25300 | 25250 | 25300 | 25250 | 322 |
| 278 | 20240117 | 144100 | 2978614200 | 25250 | 25250 | 25250 | 25150 | 353 |
| 279 | 20240117 | 144000 | 2969722550 | 25150 | 25250 | 25250 | 25150 | 302 |
| 280 | 20240117 | 143900 | 2962125400 | 25250 | 25250 | 25250 | 25250 | 11 |
| 281 | 20240117 | 143800 | 2961847650 | 25200 | 25200 | 25200 | 25200 | 323 |
| 282 | 20240117 | 143700 | 2953708050 | 25200 | 25200 | 25200 | 25200 | 286 |
| 283 | 20240117 | 143600 | 2946500850 | 25200 | 25200 | 25200 | 25200 | 15 |
| 284 | 20240117 | 143500 | 2946122850 | 25200 | 25200 | 25200 | 25200 | 4 |
| 285 | 20240117 | 143400 | 2946022050 | 25200 | 25200 | 25200 | 25200 | 4 |
| 286 | 20240117 | 143300 | 2945921250 | 25200 | 25200 | 25200 | 25100 | 18 |
| 287 | 20240117 | 143200 | 2945468550 | 25100 | 25100 | 25100 | 25100 | 775 |
| 288 | 20240117 | 143100 | 2926016050 | 25150 | 25150 | 25200 | 25150 | 507 |
| 289 | 20240117 | 143000 | 2913264900 | 25150 | 25050 | 25150 | 25050 | 233 |
| 290 | 20240117 | 142900 | 2907416400 | 25100 | 25100 | 25100 | 25100 | 153 |
| 291 | 20240117 | 142800 | 2903576100 | 25100 | 25150 | 25150 | 25100 | 988 |
| 292 | 20240117 | 142700 | 2878776500 | 25150 | 25150 | 25150 | 25150 | 31 |
| 293 | 20240117 | 142600 | 2877996850 | 25150 | 25150 | 25150 | 25100 | 56 |
| 294 | 20240117 | 142500 | 2876589950 | 25100 | 25100 | 25150 | 25100 | 16 |
| 295 | 20240117 | 142400 | 2876188200 | 25150 | 25150 | 25150 | 25150 | 104 |
| 296 | 20240117 | 142300 | 2873572600 | 25150 | 25150 | 25150 | 25100 | 386 |
| 297 | 20240117 | 142200 | 2863879300 | 25150 | 25150 | 25150 | 25100 | 24 |
| 298 | 20240117 | 142100 | 2863276400 | 25100 | 25100 | 25150 | 25100 | 1031 |
| 299 | 20240117 | 142000 | 2837398050 | 25150 | 25200 | 25200 | 25100 | 94 |
| 300 | 20240117 | 141900 | 2835033950 | 25250 | 25250 | 25250 | 25150 | 1022 |
| 301 | 20240117 | 141800 | 2809328550 | 25250 | 25250 | 25250 | 25200 | 5 |
| 302 | 20240117 | 141700 | 2809202400 | 25250 | 25200 | 25250 | 25150 | 153 |
| 303 | 20240117 | 141600 | 2805353650 | 25250 | 25200 | 25250 | 25200 | 283 |
| 304 | 20240117 | 141500 | 2798221950 | 25200 | 25150 | 25200 | 25150 | 47 |
| 305 | 20240117 | 141400 | 2797039500 | 25200 | 25200 | 25200 | 25200 | 141 |
| 306 | 20240117 | 141300 | 2793486300 | 25200 | 25200 | 25200 | 25100 | 608 |
| 307 | 20240117 | 141200 | 2778210850 | 25200 | 25200 | 25200 | 25200 | 13 |
| 308 | 20240117 | 141100 | 2777883250 | 25200 | 25150 | 25200 | 25100 | 128 |
| 309 | 20240117 | 141000 | 2774667300 | 25150 | 25150 | 25200 | 25150 | 92 |
| 310 | 20240117 | 140900 | 2772353450 | 25150 | 25200 | 25200 | 25150 | 485 |
| 311 | 20240117 | 140800 | 2760155200 | 25200 | 25200 | 25200 | 25150 | 9 |
| 312 | 20240117 | 140700 | 2759928450 | 25200 | 25200 | 25200 | 25150 | 25 |
| 313 | 20240117 | 140600 | 2759299200 | 25200 | 25200 | 25200 | 25200 | 27 |
| 314 | 20240117 | 140500 | 2758618800 | 25200 | 25200 | 25200 | 25200 | 333 |
| 315 | 20240117 | 140400 | 2750227200 | 25250 | 25250 | 25250 | 25200 | 32 |
| 316 | 20240117 | 140300 | 2749420450 | 25200 | 25200 | 25250 | 25200 | 60 |
| 317 | 20240117 | 140200 | 2747908300 | 25250 | 25250 | 25250 | 25250 | 51 |
| 318 | 20240117 | 140100 | 2746620550 | 25300 | 25300 | 25300 | 25300 | 7 |
| 319 | 20240117 | 140000 | 2746443450 | 25250 | 25300 | 25300 | 25250 | 23 |
| 320 | 20240117 | 135900 | 2745862600 | 25300 | 25300 | 25300 | 25250 | 35 |
| 321 | 20240117 | 135800 | 2744978350 | 25250 | 25300 | 25300 | 25250 | 303 |
| 322 | 20240117 | 135700 | 2737312550 | 25300 | 25300 | 25300 | 25250 | 15 |
| 323 | 20240117 | 135600 | 2736933550 | 25300 | 25300 | 25300 | 25250 | 146 |
| 324 | 20240117 | 135500 | 2733242600 | 25300 | 25250 | 25300 | 25250 | 10 |
| 325 | 20240117 | 135400 | 2732989650 | 25300 | 25250 | 25300 | 25250 | 143 |
| 326 | 20240117 | 135300 | 2729378750 | 25250 | 25250 | 25300 | 25250 | 12 |
| 327 | 20240117 | 135200 | 2729075700 | 25300 | 25300 | 25300 | 25300 | 15 |
| 328 | 20240117 | 135100 | 2728696200 | 25300 | 25250 | 25300 | 25250 | 6 |
| 329 | 20240117 | 135000 | 2728544500 | 25300 | 25300 | 25300 | 25250 | 85 |
| 330 | 20240117 | 134900 | 2726397700 | 25300 | 25300 | 25300 | 25250 | 39 |
| 331 | 20240117 | 134800 | 2725411100 | 25300 | 25300 | 25300 | 25250 | 16 |
| 332 | 20240117 | 134700 | 2725006450 | 25300 | 25300 | 25300 | 25300 | 330 |
| 333 | 20240117 | 134600 | 2716657450 | 25300 | 25250 | 25300 | 25200 | 114 |
| 334 | 20240117 | 134500 | 2713778900 | 25200 | 25100 | 25200 | 25100 | 501 |
| 335 | 20240117 | 134400 | 2701176800 | 25100 | 25150 | 25200 | 25050 | 3657 |
| 336 | 20240117 | 134300 | 2609367100 | 25150 | 25150 | 25200 | 25150 | 467 |
| 337 | 20240117 | 134200 | 2597622000 | 25150 | 25200 | 25200 | 25150 | 692 |
| 338 | 20240117 | 134100 | 2580217800 | 25200 | 25250 | 25250 | 25100 | 4172 |
| 339 | 20240117 | 134000 | 2475344600 | 25250 | 25250 | 25250 | 25250 | 11 |
| 340 | 20240117 | 133900 | 2475066850 | 25250 | 25200 | 25250 | 25200 | 978 |
| 341 | 20240117 | 133800 | 2450404400 | 25250 | 25250 | 25250 | 25200 | 102 |
| 342 | 20240117 | 133700 | 2447829500 | 25250 | 25250 | 25300 | 25250 | 1663 |
| 343 | 20240117 | 133600 | 2405828700 | 25250 | 25350 | 25350 | 25250 | 1918 |
| 344 | 20240117 | 133500 | 2357306100 | 25350 | 25300 | 25350 | 25300 | 801 |
| 345 | 20240117 | 133400 | 2337036800 | 25300 | 25400 | 25400 | 25300 | 1924 |
| 346 | 20240117 | 133300 | 2288337900 | 25350 | 25400 | 25400 | 25350 | 73 |
| 347 | 20240117 | 133200 | 2286487300 | 25400 | 25400 | 25400 | 25400 | 112 |
| 348 | 20240117 | 133100 | 2283642500 | 25350 | 25400 | 25400 | 25350 | 4 |
| 349 | 20240117 | 133000 | 2283541000 | 25400 | 25350 | 25400 | 25350 | 22 |
| 350 | 20240117 | 132900 | 2282983250 | 25400 | 25350 | 25400 | 25350 | 7 |
| 351 | 20240117 | 132800 | 2282805600 | 25400 | 25400 | 25400 | 25350 | 277 |
| 352 | 20240117 | 132700 | 2275783250 | 25400 | 25400 | 25400 | 25400 | 5 |
| 353 | 20240117 | 132600 | 2275656250 | 25400 | 25400 | 25400 | 25350 | 81 |
| 354 | 20240117 | 132500 | 2273598950 | 25350 | 25350 | 25400 | 25350 | 1251 |
| 355 | 20240117 | 132400 | 2241885550 | 25400 | 25350 | 25400 | 25350 | 24 |
| 356 | 20240117 | 132300 | 2241277000 | 25400 | 25350 | 25400 | 25350 | 239 |
| 357 | 20240117 | 132200 | 2235208400 | 25400 | 25400 | 25400 | 25400 | 119 |
| 358 | 20240117 | 132100 | 2232185800 | 25400 | 25400 | 25400 | 25350 | 21 |
| 359 | 20240117 | 132000 | 2231652950 | 25400 | 25400 | 25400 | 25400 | 233 |
| 360 | 20240117 | 131900 | 2225734750 | 25400 | 25400 | 25400 | 25350 | 7 |
| 361 | 20240117 | 131800 | 2225557050 | 25400 | 25400 | 25400 | 25400 | 30 |
| 362 | 20240117 | 131700 | 2224795050 | 25400 | 25350 | 25400 | 25350 | 215 |
| 363 | 20240117 | 131600 | 2219343850 | 25400 | 25400 | 25400 | 25350 | 220 |
| 364 | 20240117 | 131500 | 2213757000 | 25400 | 25400 | 25400 | 25400 | 8 |
| 365 | 20240117 | 131400 | 2213553800 | 25400 | 25400 | 25400 | 25350 | 13 |
| 366 | 20240117 | 131300 | 2213223950 | 25400 | 25350 | 25400 | 25350 | 157 |
| 367 | 20240117 | 131200 | 2209236400 | 25400 | 25400 | 25400 | 25400 | 8 |
| 368 | 20240117 | 131100 | 2209033200 | 25350 | 25400 | 25400 | 25350 | 27 |
| 369 | 20240117 | 131000 | 2208347500 | 25400 | 25400 | 25400 | 25400 | 4 |
| 370 | 20240117 | 130900 | 2208245900 | 25400 | 25400 | 25400 | 25350 | 160 |
| 371 | 20240117 | 130800 | 2204182000 | 25400 | 25400 | 25400 | 25350 | 535 |
| 372 | 20240117 | 130700 | 2190593050 | 25450 | 25400 | 25450 | 25400 | 201 |
| 373 | 20240117 | 130600 | 2185485100 | 25450 | 25450 | 25500 | 25450 | 918 |
| 374 | 20240117 | 130500 | 2162121500 | 25450 | 25400 | 25450 | 25400 | 113 |
| 375 | 20240117 | 130400 | 2159249150 | 25400 | 25450 | 25450 | 25400 | 6 |
| 376 | 20240117 | 130300 | 2159096550 | 25450 | 25400 | 25450 | 25400 | 147 |
| 377 | 20240117 | 130200 | 2155362550 | 25450 | 25450 | 25450 | 25450 | 17 |
| 378 | 20240117 | 130100 | 2154929900 | 25450 | 25400 | 25450 | 25350 | 1423 |
| 379 | 20240117 | 130000 | 2118849000 | 25450 | 25400 | 25450 | 25400 | 1018 |
| 380 | 20240117 | 125900 | 2092991650 | 25400 | 25450 | 25450 | 25400 | 8 |
| 381 | 20240117 | 125800 | 2092788200 | 25450 | 25450 | 25450 | 25450 | 8 |
| 382 | 20240117 | 125700 | 2092584600 | 25450 | 25400 | 25450 | 25400 | 7 |
| 383 | 20240117 | 125600 | 2092406550 | 25450 | 25400 | 25450 | 25400 | 8 |
| 384 | 20240117 | 125500 | 2092203200 | 25450 | 25400 | 25450 | 25400 | 12 |
| 385 | 20240117 | 125400 | 2091897850 | 25450 | 25400 | 25450 | 25400 | 12 |
| 386 | 20240117 | 125300 | 2091593000 | 25400 | 25350 | 25400 | 25350 | 352 |
| 387 | 20240117 | 125200 | 2082668200 | 25350 | 25350 | 25400 | 25350 | 1143 |
| 388 | 20240117 | 125100 | 2053692850 | 25400 | 25400 | 25400 | 25350 | 61 |
| 389 | 20240117 | 125000 | 2052145950 | 25400 | 25350 | 25400 | 25350 | 67 |
| 390 | 20240117 | 124900 | 2050446700 | 25350 | 25400 | 25400 | 25350 | 9 |
| 391 | 20240117 | 124800 | 2050218150 | 25350 | 25450 | 25450 | 25350 | 547 |
| 392 | 20240117 | 124700 | 2036343200 | 25500 | 25450 | 25500 | 25450 | 7 |
| 393 | 20240117 | 124600 | 2036164900 | 25500 | 25500 | 25500 | 25500 | 1 |
| 394 | 20240117 | 124500 | 2036139400 | 25500 | 25450 | 25500 | 25400 | 1399 |
| 395 | 20240117 | 124400 | 2000531550 | 25450 | 25450 | 25450 | 25400 | 54 |
| 396 | 20240117 | 124300 | 1999158750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 397 | 20240117 | 124200 | 1999158750 | 25450 | 25450 | 25450 | 25400 | 9 |
| 398 | 20240117 | 124100 | 1998929750 | 25450 | 25400 | 25450 | 25400 | 11 |
| 399 | 20240117 | 124000 | 1998650150 | 25400 | 25400 | 25400 | 25350 | 8 |
| 400 | 20240117 | 123900 | 1998447050 | 25400 | 25400 | 25400 | 25400 | 38 |
| 401 | 20240117 | 123800 | 1997481850 | 25400 | 25400 | 25400 | 25350 | 65 |
| 402 | 20240117 | 123700 | 1995830900 | 25400 | 25400 | 25400 | 25350 | 272 |
| 403 | 20240117 | 123600 | 1988927250 | 25400 | 25400 | 25400 | 25350 | 104 |
| 404 | 20240117 | 123500 | 1986289950 | 25450 | 25450 | 25450 | 25450 | 12 |
| 405 | 20240117 | 123400 | 1985984550 | 25350 | 25400 | 25400 | 25350 | 246 |
| 406 | 20240117 | 123300 | 1979747750 | 25350 | 25350 | 25350 | 25350 | 164 |
| 407 | 20240117 | 123200 | 1975590350 | 25350 | 25350 | 25350 | 25350 | 39 |
| 408 | 20240117 | 123100 | 1974601700 | 25300 | 25400 | 25450 | 25300 | 2956 |
| 409 | 20240117 | 123000 | 1899633250 | 25450 | 25450 | 25450 | 25400 | 117 |
| 410 | 20240117 | 122900 | 1896660050 | 25450 | 25450 | 25450 | 25400 | 805 |
| 411 | 20240117 | 122800 | 1876212800 | 25400 | 25400 | 25450 | 25400 | 19 |
| 412 | 20240117 | 122700 | 1875729800 | 25450 | 25400 | 25450 | 25400 | 107 |
| 413 | 20240117 | 122600 | 1873007750 | 25450 | 25450 | 25450 | 25450 | 1 |
| 414 | 20240117 | 122500 | 1872982300 | 25400 | 25450 | 25450 | 25400 | 385 |
| 415 | 20240117 | 122400 | 1863201800 | 25450 | 25450 | 25450 | 25450 | 12 |
| 416 | 20240117 | 122300 | 1862896400 | 25450 | 25450 | 25450 | 25450 | 3 |
| 417 | 20240117 | 122200 | 1862820050 | 25400 | 25450 | 25450 | 25400 | 14 |
| 418 | 20240117 | 122100 | 1862463850 | 25450 | 25450 | 25450 | 25450 | 23 |
| 419 | 20240117 | 122000 | 1861878500 | 25400 | 25450 | 25450 | 25400 | 100 |
| 420 | 20240117 | 121900 | 1859337900 | 25450 | 25450 | 25450 | 25450 | 3 |
| 421 | 20240117 | 121800 | 1859261550 | 25450 | 25450 | 25450 | 25400 | 13 |
| 422 | 20240117 | 121700 | 1858930800 | 25400 | 25450 | 25450 | 25400 | 16 |
| 423 | 20240117 | 121600 | 1858524150 | 25400 | 25400 | 25450 | 25400 | 359 |
| 424 | 20240117 | 121500 | 1849405050 | 25400 | 25450 | 25450 | 25400 | 6 |
| 425 | 20240117 | 121400 | 1849252400 | 25450 | 25450 | 25450 | 25450 | 18 |
| 426 | 20240117 | 121300 | 1848794300 | 25450 | 25400 | 25450 | 25400 | 66 |
| 427 | 20240117 | 121200 | 1847117200 | 25450 | 25450 | 25450 | 25450 | 4 |
| 428 | 20240117 | 121100 | 1847015400 | 25450 | 25450 | 25450 | 25450 | 8 |
| 429 | 20240117 | 121000 | 1846811800 | 25400 | 25450 | 25450 | 25400 | 10 |
| 430 | 20240117 | 120900 | 1846557450 | 25450 | 25450 | 25450 | 25450 | 4 |
| 431 | 20240117 | 120800 | 1846455650 | 25450 | 25450 | 25450 | 25400 | 149 |
| 432 | 20240117 | 120700 | 1842670000 | 25500 | 25450 | 25500 | 25450 | 7 |
| 433 | 20240117 | 120600 | 1842491600 | 25450 | 25450 | 25450 | 25450 | 11 |
| 434 | 20240117 | 120500 | 1842211650 | 25400 | 25500 | 25500 | 25400 | 18 |
| 435 | 20240117 | 120400 | 1841753050 | 25500 | 25500 | 25500 | 25500 | 8 |
| 436 | 20240117 | 120300 | 1841549050 | 25500 | 25500 | 25500 | 25500 | 4 |
| 437 | 20240117 | 120200 | 1841447050 | 25400 | 25450 | 25500 | 25400 | 277 |
| 438 | 20240117 | 120100 | 1834400450 | 25450 | 25500 | 25500 | 25450 | 126 |
| 439 | 20240117 | 120000 | 1831193450 | 25500 | 25450 | 25500 | 25450 | 6 |
| 440 | 20240117 | 115900 | 1831040550 | 25450 | 25450 | 25450 | 25450 | 140 |
| 441 | 20240117 | 115800 | 1827477550 | 25450 | 25400 | 25450 | 25400 | 7 |
| 442 | 20240117 | 115700 | 1827299500 | 25450 | 25500 | 25500 | 25400 | 223 |
| 443 | 20240117 | 115600 | 1821613750 | 25450 | 25400 | 25450 | 25400 | 371 |
| 444 | 20240117 | 115500 | 1812171850 | 25450 | 25450 | 25450 | 25450 | 5 |
| 445 | 20240117 | 115400 | 1812044600 | 25450 | 25450 | 25450 | 25450 | 11 |
| 446 | 20240117 | 115300 | 1811764650 | 25450 | 25400 | 25450 | 25400 | 67 |
| 447 | 20240117 | 115200 | 1810062450 | 25400 | 25450 | 25450 | 25400 | 8 |
| 448 | 20240117 | 115100 | 1809858900 | 25450 | 25450 | 25450 | 25400 | 211 |
| 449 | 20240117 | 115000 | 1804489050 | 25450 | 25450 | 25450 | 25450 | 6 |
| 450 | 20240117 | 114900 | 1804336350 | 25450 | 25450 | 25450 | 25450 | 98 |
| 451 | 20240117 | 114800 | 1801842250 | 25450 | 25450 | 25450 | 25450 | 13 |
| 452 | 20240117 | 114700 | 1801511400 | 25450 | 25500 | 25500 | 25450 | 513 |
| 453 | 20240117 | 114600 | 1788455000 | 25500 | 25500 | 25500 | 25450 | 27 |
| 454 | 20240117 | 114500 | 1787766600 | 25500 | 25450 | 25500 | 25450 | 307 |
| 455 | 20240117 | 114400 | 1779943300 | 25500 | 25450 | 25500 | 25400 | 18 |
| 456 | 20240117 | 114300 | 1779484550 | 25500 | 25450 | 25500 | 25450 | 14 |
| 457 | 20240117 | 114200 | 1779127950 | 25450 | 25450 | 25450 | 25450 | 18 |
| 458 | 20240117 | 114100 | 1778669850 | 25450 | 25450 | 25450 | 25400 | 50 |
| 459 | 20240117 | 114000 | 1777399600 | 25450 | 25450 | 25450 | 25450 | 10 |
| 460 | 20240117 | 113900 | 1777145100 | 25450 | 25450 | 25450 | 25450 | 13 |
| 461 | 20240117 | 113800 | 1776814250 | 25450 | 25500 | 25500 | 25450 | 5 |
| 462 | 20240117 | 113700 | 1776686850 | 25500 | 25450 | 25500 | 25450 | 451 |
| 463 | 20240117 | 113600 | 1765208750 | 25400 | 25450 | 25450 | 25400 | 104 |
| 464 | 20240117 | 113500 | 1762562200 | 25450 | 25450 | 25500 | 25400 | 458 |
| 465 | 20240117 | 113400 | 1750906700 | 25450 | 25450 | 25450 | 25450 | 46 |
| 466 | 20240117 | 113300 | 1749736000 | 25400 | 25500 | 25500 | 25400 | 65 |
| 467 | 20240117 | 113200 | 1748078900 | 25500 | 25450 | 25500 | 25450 | 904 |
| 468 | 20240117 | 113100 | 1725072000 | 25450 | 25450 | 25450 | 25400 | 17 |
| 469 | 20240117 | 113000 | 1724639400 | 25450 | 25450 | 25450 | 25450 | 10 |
| 470 | 20240117 | 112900 | 1724384900 | 25400 | 25450 | 25450 | 25400 | 12 |
| 471 | 20240117 | 112800 | 1724079550 | 25450 | 25450 | 25450 | 25400 | 974 |
| 472 | 20240117 | 112700 | 1699294900 | 25450 | 25450 | 25450 | 25400 | 227 |
| 473 | 20240117 | 112600 | 1693518350 | 25450 | 25500 | 25500 | 25450 | 516 |
| 474 | 20240117 | 112500 | 1680385750 | 25450 | 25450 | 25500 | 25400 | 1501 |
| 475 | 20240117 | 112400 | 1642257800 | 25450 | 25450 | 25500 | 25450 | 561 |
| 476 | 20240117 | 112300 | 1627980050 | 25450 | 25400 | 25450 | 25400 | 1139 |
| 477 | 20240117 | 112200 | 1599049250 | 25400 | 25450 | 25500 | 25400 | 810 |
| 478 | 20240117 | 112100 | 1578469550 | 25450 | 25400 | 25450 | 25400 | 197 |
| 479 | 20240117 | 112000 | 1573465550 | 25400 | 25450 | 25450 | 25350 | 22 |
| 480 | 20240117 | 111900 | 1572907150 | 25400 | 25400 | 25400 | 25400 | 3 |
| 481 | 20240117 | 111800 | 1572830950 | 25400 | 25450 | 25450 | 25400 | 14 |
| 482 | 20240117 | 111700 | 1572475150 | 25450 | 25450 | 25450 | 25450 | 9 |
| 483 | 20240117 | 111600 | 1572246100 | 25450 | 25400 | 25450 | 25400 | 23 |
| 484 | 20240117 | 111500 | 1571661150 | 25400 | 25450 | 25450 | 25400 | 10 |
| 485 | 20240117 | 111400 | 1571407000 | 25400 | 25450 | 25450 | 25400 | 5 |
| 486 | 20240117 | 111300 | 1571279800 | 25450 | 25450 | 25450 | 25450 | 7 |
| 487 | 20240117 | 111200 | 1571101650 | 25400 | 25400 | 25400 | 25400 | 57 |
| 488 | 20240117 | 111100 | 1569653850 | 25350 | 25350 | 25400 | 25350 | 123 |
| 489 | 20240117 | 111000 | 1566530050 | 25400 | 25400 | 25400 | 25400 | 36 |
| 490 | 20240117 | 110900 | 1565615650 | 25400 | 25450 | 25450 | 25350 | 114 |
| 491 | 20240117 | 110800 | 1562719700 | 25450 | 25400 | 25450 | 25400 | 43 |
| 492 | 20240117 | 110700 | 1561627350 | 25450 | 25450 | 25450 | 25450 | 60 |
| 493 | 20240117 | 110600 | 1560100350 | 25450 | 25350 | 25450 | 25350 | 738 |
| 494 | 20240117 | 110500 | 1541390050 | 25400 | 25400 | 25400 | 25350 | 57 |
| 495 | 20240117 | 110400 | 1539942500 | 25400 | 25450 | 25450 | 25400 | 5 |
| 496 | 20240117 | 110300 | 1539815350 | 25450 | 25400 | 25450 | 25400 | 13 |
| 497 | 20240117 | 110200 | 1539484550 | 25450 | 25400 | 25450 | 25400 | 4 |
| 498 | 20240117 | 110100 | 1539382850 | 25450 | 25450 | 25450 | 25450 | 4 |
| 499 | 20240117 | 110000 | 1539281050 | 25450 | 25450 | 25450 | 25450 | 10 |
| 500 | 20240117 | 105900 | 1539026550 | 25400 | 25400 | 25400 | 25400 | 88 |
| 501 | 20240117 | 105800 | 1536791350 | 25400 | 25400 | 25400 | 25350 | 622 |
| 502 | 20240117 | 105700 | 1521010200 | 25450 | 25450 | 25450 | 25400 | 40 |
| 503 | 20240117 | 105600 | 1519992300 | 25450 | 25450 | 25450 | 25450 | 5 |
| 504 | 20240117 | 105500 | 1519865050 | 25450 | 25450 | 25450 | 25400 | 183 |
| 505 | 20240117 | 105400 | 1515208700 | 25400 | 25450 | 25450 | 25400 | 1024 |
| 506 | 20240117 | 105300 | 1489160500 | 25450 | 25450 | 25450 | 25400 | 458 |
| 507 | 20240117 | 105200 | 1477526950 | 25400 | 25400 | 25400 | 25400 | 126 |
| 508 | 20240117 | 105100 | 1474326550 | 25450 | 25400 | 25450 | 25400 | 104 |
| 509 | 20240117 | 105000 | 1471684750 | 25400 | 25450 | 25450 | 25350 | 581 |
| 510 | 20240117 | 104900 | 1456951150 | 25400 | 25400 | 25400 | 25400 | 1 |
| 511 | 20240117 | 104800 | 1456925750 | 25400 | 25450 | 25450 | 25400 | 215 |
| 512 | 20240117 | 104700 | 1451464500 | 25450 | 25450 | 25450 | 25400 | 658 |
| 513 | 20240117 | 104600 | 1434718500 | 25450 | 25450 | 25450 | 25450 | 106 |
| 514 | 20240117 | 104500 | 1432020800 | 25400 | 25450 | 25450 | 25400 | 29 |
| 515 | 20240117 | 104400 | 1431283250 | 25450 | 25400 | 25450 | 25400 | 3 |
| 516 | 20240117 | 104300 | 1431207000 | 25400 | 25450 | 25450 | 25400 | 161 |
| 517 | 20240117 | 104200 | 1427117000 | 25400 | 25450 | 25450 | 25400 | 25 |
| 518 | 20240117 | 104100 | 1426481850 | 25450 | 25450 | 25450 | 25450 | 4 |
| 519 | 20240117 | 104000 | 1426380050 | 25400 | 25450 | 25450 | 25400 | 108 |
| 520 | 20240117 | 103900 | 1423636450 | 25450 | 25400 | 25450 | 25400 | 135 |
| 521 | 20240117 | 103800 | 1420207300 | 25450 | 25450 | 25450 | 25450 | 7 |
| 522 | 20240117 | 103700 | 1420029150 | 25400 | 25450 | 25450 | 25400 | 122 |
| 523 | 20240117 | 103600 | 1416924500 | 25450 | 25450 | 25450 | 25450 | 71 |
| 524 | 20240117 | 103500 | 1415117550 | 25450 | 25450 | 25450 | 25350 | 255 |
| 525 | 20240117 | 103400 | 1408647750 | 25400 | 25400 | 25450 | 25400 | 300 |
| 526 | 20240117 | 103300 | 1401027550 | 25450 | 25400 | 25450 | 25400 | 158 |
| 527 | 20240117 | 103200 | 1397013750 | 25400 | 25450 | 25450 | 25400 | 422 |
| 528 | 20240117 | 103100 | 1386294300 | 25450 | 25400 | 25450 | 25400 | 243 |
| 529 | 20240117 | 103000 | 1380121850 | 25400 | 25450 | 25450 | 25400 | 35 |
| 530 | 20240117 | 102900 | 1379231750 | 25450 | 25450 | 25450 | 25450 | 8 |
| 531 | 20240117 | 102800 | 1379028150 | 25450 | 25450 | 25450 | 25450 | 9 |
| 532 | 20240117 | 102700 | 1378799100 | 25450 | 25500 | 25550 | 25450 | 452 |
| 533 | 20240117 | 102600 | 1367294750 | 25500 | 25450 | 25500 | 25450 | 508 |
| 534 | 20240117 | 102500 | 1354365750 | 25450 | 25450 | 25450 | 25450 | 992 |
| 535 | 20240117 | 102400 | 1329119350 | 25450 | 25450 | 25450 | 25450 | 8 |
| 536 | 20240117 | 102300 | 1328915750 | 25450 | 25450 | 25450 | 25400 | 546 |
| 537 | 20240117 | 102200 | 1315022400 | 25400 | 25400 | 25400 | 25400 | 1 |
| 538 | 20240117 | 102100 | 1314997000 | 25400 | 25400 | 25400 | 25400 | 441 |
| 539 | 20240117 | 102000 | 1303795600 | 25400 | 25400 | 25400 | 25350 | 199 |
| 540 | 20240117 | 101900 | 1298746000 | 25400 | 25300 | 25400 | 25300 | 11 |
| 541 | 20240117 | 101800 | 1298467200 | 25300 | 25400 | 25400 | 25300 | 204 |
| 542 | 20240117 | 101700 | 1293303850 | 25400 | 25300 | 25400 | 25300 | 62 |
| 543 | 20240117 | 101600 | 1291735050 | 25300 | 25350 | 25400 | 25300 | 1144 |
| 544 | 20240117 | 101500 | 1262752950 | 25400 | 25400 | 25400 | 25400 | 9 |
| 545 | 20240117 | 101400 | 1262524350 | 25400 | 25400 | 25450 | 25350 | 185 |
| 546 | 20240117 | 101300 | 1257829400 | 25400 | 25400 | 25400 | 25350 | 553 |
| 547 | 20240117 | 101200 | 1243802400 | 25400 | 25400 | 25400 | 25350 | 261 |
| 548 | 20240117 | 101100 | 1237178000 | 25400 | 25450 | 25450 | 25400 | 2152 |
| 549 | 20240117 | 101000 | 1182516750 | 25450 | 25450 | 25600 | 25450 | 1436 |
| 550 | 20240117 | 100900 | 1145970250 | 25450 | 25550 | 25550 | 25400 | 2459 |
| 551 | 20240117 | 100800 | 1083390550 | 25550 | 25700 | 25700 | 25550 | 768 |
| 552 | 20240117 | 100700 | 1063724000 | 25700 | 25700 | 25700 | 25700 | 5 |
| 553 | 20240117 | 100600 | 1063595500 | 25700 | 25700 | 25750 | 25700 | 427 |
| 554 | 20240117 | 100500 | 1052616050 | 25700 | 25700 | 25700 | 25700 | 100 |
| 555 | 20240117 | 100400 | 1050046050 | 25750 | 25750 | 25750 | 25750 | 27 |
| 556 | 20240117 | 100300 | 1049350800 | 25750 | 25800 | 25800 | 25750 | 409 |
| 557 | 20240117 | 100200 | 1038818000 | 25800 | 25750 | 25800 | 25700 | 1425 |
| 558 | 20240117 | 100100 | 1002125650 | 25700 | 25650 | 25750 | 25650 | 1246 |
| 559 | 20240117 | 100000 | 970110300 | 25700 | 25650 | 25700 | 25650 | 423 |
| 560 | 20240117 | 095900 | 959256550 | 25600 | 25600 | 25650 | 25600 | 1499 |
| 561 | 20240117 | 095800 | 920856600 | 25600 | 25600 | 25600 | 25600 | 12 |
| 562 | 20240117 | 095700 | 920549400 | 25600 | 25600 | 25600 | 25550 | 142 |
| 563 | 20240117 | 095600 | 916920500 | 25600 | 25550 | 25600 | 25550 | 170 |
| 564 | 20240117 | 095500 | 912574250 | 25550 | 25600 | 25600 | 25550 | 186 |
| 565 | 20240117 | 095400 | 907818150 | 25600 | 25600 | 25600 | 25600 | 16 |
| 566 | 20240117 | 095300 | 907408550 | 25600 | 25600 | 25600 | 25500 | 32 |
| 567 | 20240117 | 095200 | 906591550 | 25600 | 25600 | 25600 | 25500 | 222 |
| 568 | 20240117 | 095100 | 900927450 | 25600 | 25550 | 25600 | 25550 | 22 |
| 569 | 20240117 | 095000 | 900365300 | 25550 | 25550 | 25550 | 25550 | 55 |
| 570 | 20240117 | 094900 | 898960050 | 25550 | 25600 | 25600 | 25550 | 44 |
| 571 | 20240117 | 094800 | 897834850 | 25600 | 25600 | 25600 | 25600 | 7 |
| 572 | 20240117 | 094700 | 897655650 | 25600 | 25500 | 25600 | 25500 | 338 |
| 573 | 20240117 | 094600 | 889036450 | 25500 | 25500 | 25500 | 25500 | 12 |
| 574 | 20240117 | 094500 | 888730450 | 25500 | 25500 | 25500 | 25450 | 339 |
| 575 | 20240117 | 094400 | 880096750 | 25500 | 25500 | 25500 | 25450 | 2272 |
| 576 | 20240117 | 094300 | 822268750 | 25450 | 25500 | 25500 | 25450 | 652 |
| 577 | 20240117 | 094200 | 805649500 | 25500 | 25500 | 25500 | 25450 | 764 |
| 578 | 20240117 | 094100 | 786176400 | 25500 | 25550 | 25550 | 25500 | 219 |
| 579 | 20240117 | 094000 | 780589300 | 25550 | 25600 | 25600 | 25550 | 104 |
| 580 | 20240117 | 093900 | 777932050 | 25600 | 25600 | 25600 | 25600 | 11 |
| 581 | 20240117 | 093800 | 777650450 | 25600 | 25550 | 25600 | 25450 | 1094 |
| 582 | 20240117 | 093700 | 749720950 | 25600 | 25600 | 25650 | 25600 | 243 |
| 583 | 20240117 | 093600 | 743500050 | 25600 | 25550 | 25650 | 25550 | 631 |
| 584 | 20240117 | 093500 | 727351100 | 25550 | 25600 | 25600 | 25500 | 538 |
| 585 | 20240117 | 093400 | 713604550 | 25600 | 25600 | 25650 | 25500 | 3506 |
| 586 | 20240117 | 093300 | 624096550 | 25550 | 25550 | 25600 | 25550 | 213 |
| 587 | 20240117 | 093200 | 618652600 | 25550 | 25550 | 25550 | 25500 | 332 |
| 588 | 20240117 | 093100 | 610175000 | 25550 | 25550 | 25550 | 25550 | 19 |
| 589 | 20240117 | 093000 | 609689550 | 25550 | 25550 | 25600 | 25500 | 1446 |
| 590 | 20240117 | 092900 | 572744300 | 25550 | 25600 | 25600 | 25550 | 86 |
| 591 | 20240117 | 092800 | 570542800 | 25550 | 25600 | 25600 | 25550 | 650 |
| 592 | 20240117 | 092700 | 553935050 | 25600 | 25600 | 25600 | 25550 | 287 |
| 593 | 20240117 | 092600 | 546601250 | 25600 | 25600 | 25600 | 25550 | 201 |
| 594 | 20240117 | 092500 | 541458150 | 25600 | 25600 | 25600 | 25550 | 133 |
| 595 | 20240117 | 092400 | 538054950 | 25600 | 25600 | 25600 | 25600 | 831 |
| 596 | 20240117 | 092300 | 516781350 | 25600 | 25550 | 25600 | 25550 | 1127 |
| 597 | 20240117 | 092200 | 487936350 | 25600 | 25600 | 25600 | 25550 | 1540 |
| 598 | 20240117 | 092100 | 448529850 | 25650 | 25650 | 25650 | 25600 | 150 |
| 599 | 20240117 | 092000 | 444686550 | 25650 | 25700 | 25700 | 25600 | 893 |
| 600 | 20240117 | 091900 | 421791750 | 25700 | 25700 | 25700 | 25650 | 963 |
| 601 | 20240117 | 091800 | 397088200 | 25700 | 25700 | 25700 | 25650 | 641 |
| 602 | 20240117 | 091700 | 380620200 | 25750 | 25700 | 25750 | 25650 | 553 |
| 603 | 20240117 | 091600 | 366397550 | 25700 | 25700 | 25750 | 25650 | 719 |
| 604 | 20240117 | 091500 | 347911650 | 25700 | 25650 | 25700 | 25650 | 623 |
| 605 | 20240117 | 091400 | 331921650 | 25650 | 25600 | 25650 | 25600 | 1240 |
| 606 | 20240117 | 091300 | 300174950 | 25600 | 25600 | 25600 | 25550 | 1098 |
| 607 | 20240117 | 091200 | 272066750 | 25600 | 25600 | 25600 | 25550 | 332 |
| 608 | 20240117 | 091100 | 263582300 | 25600 | 25600 | 25600 | 25550 | 245 |
| 609 | 20240117 | 091000 | 257321550 | 25600 | 25650 | 25650 | 25550 | 595 |
| 610 | 20240117 | 090900 | 242098700 | 25650 | 25650 | 25700 | 25650 | 391 |
| 611 | 20240117 | 090800 | 232069350 | 25650 | 25700 | 25700 | 25600 | 515 |
| 612 | 20240117 | 090700 | 218845900 | 25600 | 25650 | 25700 | 25600 | 2374 |
| 613 | 20240117 | 090600 | 158007400 | 25600 | 25550 | 25600 | 25500 | 705 |
| 614 | 20240117 | 090500 | 139990050 | 25550 | 25500 | 25550 | 25450 | 753 |
| 615 | 20240117 | 090400 | 120793300 | 25400 | 25500 | 25500 | 25400 | 1189 |
| 616 | 20240117 | 090300 | 90560100 | 25500 | 25550 | 25550 | 25500 | 312 |
| 617 | 20240117 | 090200 | 82592250 | 25550 | 25500 | 25550 | 25450 | 629 |
| 618 | 20240117 | 090100 | 66558550 | 25500 | 25450 | 25500 | 25400 | 134 |
| 619 | 20240117 | 090000 | 63148650 | 25450 | 25350 | 25450 | 25300 | 2491 |