33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 3 | 20240117 | 192300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240117 | 192200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240117 | 192100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240117 | 192000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240117 | 191900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240117 | 191800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240117 | 191700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240117 | 191600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240117 | 191500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240117 | 191400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240117 | 191300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240117 | 191200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240117 | 191100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240117 | 191000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240117 | 190900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240117 | 190800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240117 | 190700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240117 | 190600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240117 | 190500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240117 | 190400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240117 | 190300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240117 | 190200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240117 | 190100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240117 | 190000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240117 | 185900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240117 | 185800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240117 | 185700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240117 | 185600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240117 | 185500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240117 | 185400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 33 | 20240117 | 185300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240117 | 185200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240117 | 185100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240117 | 185000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240117 | 184900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240117 | 184800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240117 | 184700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240117 | 184600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240117 | 184500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240117 | 184400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240117 | 184300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240117 | 184200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240117 | 184100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240117 | 184000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240117 | 183900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240117 | 183800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240117 | 183700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240117 | 183600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240117 | 183500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240117 | 183400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240117 | 183300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240117 | 183200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240117 | 183100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240117 | 183000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240117 | 182900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240117 | 182800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240117 | 182700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240117 | 182600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240117 | 182500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240117 | 182400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 63 | 20240117 | 182300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240117 | 182200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240117 | 182100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240117 | 182000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240117 | 181900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240117 | 181800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240117 | 181700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240117 | 181600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240117 | 181500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240117 | 181400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240117 | 181300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240117 | 181200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240117 | 181100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240117 | 181000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240117 | 180900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240117 | 180800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240117 | 180700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240117 | 180600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240117 | 180500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240117 | 180400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240117 | 180300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240117 | 180200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240117 | 180100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240117 | 180000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240117 | 175900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240117 | 175800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240117 | 175700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240117 | 175600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240117 | 175500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240117 | 175400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 93 | 20240117 | 175300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240117 | 175200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240117 | 175100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240117 | 175000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240117 | 174900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240117 | 174800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240117 | 174700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240117 | 174600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240117 | 174500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240117 | 174400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240117 | 174300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240117 | 174200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240117 | 174100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240117 | 174000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240117 | 173900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240117 | 173800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240117 | 173700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240117 | 173600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240117 | 173500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240117 | 173400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240117 | 173300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240117 | 173200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240117 | 173100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240117 | 173000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240117 | 172900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240117 | 172800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240117 | 172700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240117 | 172600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240117 | 172500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240117 | 172400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 123 | 20240117 | 172300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240117 | 172200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240117 | 172100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240117 | 172000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240117 | 171900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240117 | 171800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240117 | 171700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240117 | 171600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240117 | 171500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240117 | 171400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240117 | 171300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240117 | 171200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240117 | 171100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240117 | 171000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240117 | 170900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240117 | 170800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240117 | 170700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240117 | 170600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240117 | 170500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240117 | 170400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240117 | 170300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240117 | 170200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240117 | 170100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240117 | 170000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240117 | 165900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240117 | 165800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240117 | 165700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240117 | 165600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240117 | 165500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240117 | 165400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 153 | 20240117 | 165300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240117 | 165200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240117 | 165100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240117 | 165000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240117 | 164900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240117 | 164800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240117 | 164700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240117 | 164600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240117 | 164500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240117 | 164400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240117 | 164300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240117 | 164200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240117 | 164100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240117 | 164000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240117 | 163900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240117 | 163800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240117 | 163700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240117 | 163600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240117 | 163500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240117 | 163400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240117 | 163300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240117 | 163200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240117 | 163100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240117 | 163000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240117 | 162900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240117 | 162800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240117 | 162700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240117 | 162600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240117 | 162500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240117 | 162400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 183 | 20240117 | 162300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240117 | 162200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240117 | 162100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240117 | 162000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240117 | 161900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240117 | 161800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240117 | 161700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240117 | 161600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240117 | 161500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240117 | 161400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240117 | 161300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240117 | 161200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240117 | 161100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240117 | 161000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240117 | 160900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240117 | 160800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240117 | 160700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240117 | 160600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240117 | 160500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240117 | 160400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240117 | 160300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240117 | 160200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240117 | 160100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240117 | 160000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240117 | 155900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240117 | 155800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240117 | 155700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240117 | 155600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240117 | 155500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240117 | 155400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 213 | 20240117 | 155300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240117 | 155200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240117 | 155100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240117 | 155000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240117 | 154900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240117 | 154800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240117 | 154700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240117 | 154600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240117 | 154500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240117 | 154400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240117 | 154300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240117 | 154200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240117 | 154100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20240117 | 154000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20240117 | 153900 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20240117 | 153800 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20240117 | 153700 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20240117 | 153600 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20240117 | 153500 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20240117 | 153400 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20240117 | 153300 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20240117 | 153200 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20240117 | 153100 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20240117 | 153000 | 4166822950 | 25600 | 25600 | 25600 | 25600 | 4879 |
| 237 | 20240117 | 152900 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240117 | 152800 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240117 | 152700 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240117 | 152600 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240117 | 152500 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240117 | 152400 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 243 | 20240117 | 152300 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240117 | 152200 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240117 | 152100 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240117 | 152000 | 4041920550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240117 | 151900 | 4041920550 | 25800 | 25750 | 25850 | 25700 | 2313 |
| 248 | 20240117 | 151800 | 3982233850 | 25800 | 25750 | 25800 | 25750 | 309 |
| 249 | 20240117 | 151700 | 3974268500 | 25750 | 25800 | 25800 | 25750 | 202 |
| 250 | 20240117 | 151600 | 3969058150 | 25800 | 25700 | 25800 | 25700 | 699 |
| 251 | 20240117 | 151500 | 3951056550 | 25750 | 25700 | 25750 | 25700 | 409 |
| 252 | 20240117 | 151400 | 3940539050 | 25700 | 25750 | 25750 | 25700 | 436 |
| 253 | 20240117 | 151300 | 3929325500 | 25750 | 25750 | 25750 | 25700 | 278 |
| 254 | 20240117 | 151200 | 3922173450 | 25750 | 25750 | 25750 | 25700 | 229 |
| 255 | 20240117 | 151100 | 3916278750 | 25750 | 25700 | 25750 | 25700 | 273 |
| 256 | 20240117 | 151000 | 3909251750 | 25750 | 25750 | 25750 | 25700 | 251 |
| 257 | 20240117 | 150900 | 3902789900 | 25750 | 25850 | 25850 | 25750 | 586 |
| 258 | 20240117 | 150800 | 3887696850 | 25850 | 25850 | 25850 | 25750 | 1287 |
| 259 | 20240117 | 150700 | 3854488950 | 25850 | 25850 | 25850 | 25800 | 146 |
| 260 | 20240117 | 150600 | 3850717350 | 25850 | 25850 | 25850 | 25800 | 325 |
| 261 | 20240117 | 150500 | 3842319100 | 25850 | 25800 | 25850 | 25800 | 580 |
| 262 | 20240117 | 150400 | 3827338850 | 25850 | 25850 | 25850 | 25800 | 466 |
| 263 | 20240117 | 150300 | 3815297300 | 25850 | 25850 | 25850 | 25800 | 30 |
| 264 | 20240117 | 150200 | 3814521950 | 25850 | 25850 | 25850 | 25800 | 221 |
| 265 | 20240117 | 150100 | 3808809200 | 25850 | 25850 | 25850 | 25800 | 313 |
| 266 | 20240117 | 150000 | 3800729500 | 25850 | 25750 | 25850 | 25750 | 940 |
| 267 | 20240117 | 145900 | 3776454400 | 25800 | 25800 | 25800 | 25750 | 285 |
| 268 | 20240117 | 145800 | 3769106400 | 25800 | 25700 | 25800 | 25700 | 203 |
| 269 | 20240117 | 145700 | 3763872400 | 25750 | 25750 | 25750 | 25700 | 253 |
| 270 | 20240117 | 145600 | 3757365150 | 25750 | 25750 | 25750 | 25700 | 1166 |
| 271 | 20240117 | 145500 | 3727341300 | 25750 | 25700 | 25750 | 25700 | 169 |
| 272 | 20240117 | 145400 | 3722996500 | 25700 | 25700 | 25750 | 25700 | 594 |
| 273 | 20240117 | 145300 | 3707730550 | 25750 | 25750 | 25750 | 25700 | 293 |
| 274 | 20240117 | 145200 | 3700200250 | 25750 | 25750 | 25750 | 25750 | 10 |
| 275 | 20240117 | 145100 | 3699942750 | 25750 | 25750 | 25750 | 25700 | 1431 |
| 276 | 20240117 | 145000 | 3663165350 | 25700 | 25700 | 25700 | 25700 | 129 |
| 277 | 20240117 | 144900 | 3659850050 | 25700 | 25750 | 25750 | 25700 | 415 |
| 278 | 20240117 | 144800 | 3649174400 | 25700 | 25700 | 25750 | 25700 | 12 |
| 279 | 20240117 | 144700 | 3648865500 | 25750 | 25700 | 25750 | 25700 | 615 |
| 280 | 20240117 | 144600 | 3633059500 | 25700 | 25750 | 25750 | 25700 | 23 |
| 281 | 20240117 | 144500 | 3632468350 | 25700 | 25750 | 25750 | 25700 | 51 |
| 282 | 20240117 | 144400 | 3631157150 | 25700 | 25750 | 25750 | 25700 | 83 |
| 283 | 20240117 | 144300 | 3629023550 | 25700 | 25700 | 25700 | 25700 | 500 |
| 284 | 20240117 | 144200 | 3616173550 | 25700 | 25800 | 25800 | 25700 | 833 |
| 285 | 20240117 | 144100 | 3594722250 | 25800 | 25750 | 25800 | 25750 | 74 |
| 286 | 20240117 | 144000 | 3592813650 | 25800 | 25800 | 25800 | 25750 | 167 |
| 287 | 20240117 | 143900 | 3588512650 | 25800 | 25750 | 25800 | 25750 | 96 |
| 288 | 20240117 | 143800 | 3586039300 | 25750 | 25750 | 25750 | 25750 | 35 |
| 289 | 20240117 | 143700 | 3585138050 | 25800 | 25750 | 25800 | 25750 | 133 |
| 290 | 20240117 | 143600 | 3581712250 | 25800 | 25750 | 25800 | 25750 | 85 |
| 291 | 20240117 | 143500 | 3579519650 | 25750 | 25800 | 25800 | 25750 | 650 |
| 292 | 20240117 | 143400 | 3562782100 | 25800 | 25750 | 25800 | 25750 | 63 |
| 293 | 20240117 | 143300 | 3561157250 | 25800 | 25800 | 25850 | 25800 | 245 |
| 294 | 20240117 | 143200 | 3554834800 | 25800 | 25800 | 25850 | 25800 | 624 |
| 295 | 20240117 | 143100 | 3538735250 | 25800 | 25800 | 25800 | 25800 | 207 |
| 296 | 20240117 | 143000 | 3533394650 | 25800 | 25800 | 25800 | 25750 | 414 |
| 297 | 20240117 | 142900 | 3522714050 | 25800 | 25750 | 25800 | 25750 | 937 |
| 298 | 20240117 | 142800 | 3498585800 | 25750 | 25800 | 25800 | 25750 | 43 |
| 299 | 20240117 | 142700 | 3497478450 | 25750 | 25800 | 25800 | 25750 | 50 |
| 300 | 20240117 | 142600 | 3496189050 | 25750 | 25800 | 25800 | 25750 | 92 |
| 301 | 20240117 | 142500 | 3493817450 | 25750 | 25800 | 25800 | 25750 | 27 |
| 302 | 20240117 | 142400 | 3493121950 | 25800 | 25800 | 25800 | 25800 | 29 |
| 303 | 20240117 | 142300 | 3492373750 | 25750 | 25750 | 25800 | 25750 | 81 |
| 304 | 20240117 | 142200 | 3490287500 | 25800 | 25750 | 25800 | 25750 | 23 |
| 305 | 20240117 | 142100 | 3489694700 | 25800 | 25800 | 25800 | 25800 | 30 |
| 306 | 20240117 | 142000 | 3488920700 | 25800 | 25800 | 25800 | 25750 | 103 |
| 307 | 20240117 | 141900 | 3486263900 | 25800 | 25800 | 25800 | 25800 | 45 |
| 308 | 20240117 | 141800 | 3485102900 | 25800 | 25800 | 25800 | 25750 | 342 |
| 309 | 20240117 | 141700 | 3476279850 | 25800 | 25800 | 25800 | 25800 | 344 |
| 310 | 20240117 | 141600 | 3467404650 | 25750 | 25800 | 25800 | 25750 | 40 |
| 311 | 20240117 | 141500 | 3466374100 | 25800 | 25750 | 25800 | 25750 | 21 |
| 312 | 20240117 | 141400 | 3465832900 | 25800 | 25800 | 25800 | 25750 | 403 |
| 313 | 20240117 | 141300 | 3455455500 | 25750 | 25800 | 25800 | 25750 | 21 |
| 314 | 20240117 | 141200 | 3454914250 | 25800 | 25800 | 25800 | 25750 | 252 |
| 315 | 20240117 | 141100 | 3448412850 | 25750 | 25750 | 25800 | 25750 | 66 |
| 316 | 20240117 | 141000 | 3446712850 | 25800 | 25750 | 25800 | 25750 | 55 |
| 317 | 20240117 | 140900 | 3445294450 | 25800 | 25800 | 25800 | 25800 | 192 |
| 318 | 20240117 | 140800 | 3440340850 | 25800 | 25900 | 25900 | 25800 | 681 |
| 319 | 20240117 | 140700 | 3422767450 | 25850 | 25850 | 25850 | 25850 | 220 |
| 320 | 20240117 | 140600 | 3417080450 | 25850 | 25850 | 25850 | 25850 | 522 |
| 321 | 20240117 | 140500 | 3403586750 | 25900 | 25900 | 25900 | 25900 | 13 |
| 322 | 20240117 | 140400 | 3403250050 | 25850 | 25900 | 25950 | 25850 | 788 |
| 323 | 20240117 | 140300 | 3382839600 | 25950 | 25950 | 26000 | 25950 | 242 |
| 324 | 20240117 | 140200 | 3376551550 | 26000 | 26000 | 26000 | 26000 | 53 |
| 325 | 20240117 | 140100 | 3375173550 | 26000 | 25950 | 26000 | 25950 | 1603 |
| 326 | 20240117 | 140000 | 3333553100 | 25950 | 25950 | 25950 | 25950 | 109 |
| 327 | 20240117 | 135900 | 3330724550 | 25900 | 25900 | 25950 | 25900 | 44 |
| 328 | 20240117 | 135800 | 3329584350 | 25900 | 25900 | 25900 | 25850 | 17 |
| 329 | 20240117 | 135700 | 3329144250 | 25900 | 25950 | 25950 | 25850 | 209 |
| 330 | 20240117 | 135600 | 3323737850 | 25950 | 25950 | 26000 | 25950 | 532 |
| 331 | 20240117 | 135500 | 3309930650 | 25950 | 25950 | 25950 | 25950 | 21 |
| 332 | 20240117 | 135400 | 3309385700 | 25850 | 25850 | 26000 | 25850 | 179 |
| 333 | 20240117 | 135300 | 3304752550 | 25900 | 25850 | 25950 | 25850 | 742 |
| 334 | 20240117 | 135200 | 3285538650 | 25900 | 25900 | 25950 | 25850 | 70 |
| 335 | 20240117 | 135100 | 3283727500 | 25850 | 26000 | 26000 | 25850 | 1976 |
| 336 | 20240117 | 135000 | 3232447400 | 26000 | 26000 | 26000 | 25950 | 369 |
| 337 | 20240117 | 134900 | 3222853950 | 26000 | 25950 | 26050 | 25950 | 188 |
| 338 | 20240117 | 134800 | 3217974350 | 26000 | 25950 | 26000 | 25950 | 918 |
| 339 | 20240117 | 134700 | 3194126450 | 25950 | 25950 | 26000 | 25950 | 19 |
| 340 | 20240117 | 134600 | 3193633350 | 26000 | 25850 | 26000 | 25850 | 1686 |
| 341 | 20240117 | 134500 | 3149922050 | 25850 | 25850 | 25900 | 25850 | 561 |
| 342 | 20240117 | 134400 | 3135419650 | 25850 | 25850 | 25900 | 25850 | 211 |
| 343 | 20240117 | 134300 | 3129957900 | 25900 | 25900 | 25900 | 25850 | 23 |
| 344 | 20240117 | 134200 | 3129362800 | 25900 | 25750 | 25900 | 25750 | 1986 |
| 345 | 20240117 | 134100 | 3078130050 | 25700 | 25650 | 25700 | 25600 | 536 |
| 346 | 20240117 | 134000 | 3064370950 | 25650 | 25650 | 25700 | 25650 | 194 |
| 347 | 20240117 | 133900 | 3059392900 | 25650 | 25650 | 25700 | 25650 | 36 |
| 348 | 20240117 | 133800 | 3058468800 | 25700 | 25700 | 25700 | 25700 | 44 |
| 349 | 20240117 | 133700 | 3057338000 | 25700 | 25650 | 25700 | 25650 | 449 |
| 350 | 20240117 | 133600 | 3045820400 | 25650 | 25700 | 25700 | 25650 | 136 |
| 351 | 20240117 | 133500 | 3042331750 | 25700 | 25700 | 25700 | 25650 | 25 |
| 352 | 20240117 | 133400 | 3041689850 | 25700 | 25700 | 25700 | 25700 | 51 |
| 353 | 20240117 | 133300 | 3040379150 | 25700 | 25650 | 25700 | 25650 | 549 |
| 354 | 20240117 | 133200 | 3026296600 | 25700 | 25700 | 25750 | 25700 | 331 |
| 355 | 20240117 | 133100 | 3017787550 | 25750 | 25700 | 25750 | 25700 | 31 |
| 356 | 20240117 | 133000 | 3016990800 | 25750 | 25700 | 25750 | 25700 | 132 |
| 357 | 20240117 | 132900 | 3013595650 | 25750 | 25700 | 25750 | 25700 | 177 |
| 358 | 20240117 | 132800 | 3009046550 | 25700 | 25700 | 25750 | 25700 | 601 |
| 359 | 20240117 | 132700 | 2993600200 | 25750 | 25750 | 25800 | 25750 | 192 |
| 360 | 20240117 | 132600 | 2988656050 | 25800 | 25800 | 25800 | 25750 | 1238 |
| 361 | 20240117 | 132500 | 2956774800 | 25800 | 25800 | 25800 | 25750 | 189 |
| 362 | 20240117 | 132400 | 2951907500 | 25800 | 25800 | 25850 | 25800 | 94 |
| 363 | 20240117 | 132300 | 2949478800 | 25800 | 25800 | 25850 | 25800 | 312 |
| 364 | 20240117 | 132200 | 2941428700 | 25800 | 25800 | 25850 | 25800 | 140 |
| 365 | 20240117 | 132100 | 2937814550 | 25800 | 25800 | 25850 | 25800 | 253 |
| 366 | 20240117 | 132000 | 2931286650 | 25800 | 25800 | 25800 | 25800 | 60 |
| 367 | 20240117 | 131900 | 2929738650 | 25800 | 25800 | 25850 | 25800 | 379 |
| 368 | 20240117 | 131800 | 2919959900 | 25800 | 25800 | 25800 | 25800 | 346 |
| 369 | 20240117 | 131700 | 2911033100 | 25850 | 25800 | 25850 | 25800 | 242 |
| 370 | 20240117 | 131600 | 2904789000 | 25800 | 25850 | 25850 | 25800 | 74 |
| 371 | 20240117 | 131500 | 2902877200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 372 | 20240117 | 131400 | 2902877200 | 25800 | 25850 | 25850 | 25800 | 115 |
| 373 | 20240117 | 131300 | 2899905050 | 25800 | 25800 | 25800 | 25800 | 190 |
| 374 | 20240117 | 131200 | 2895003050 | 25850 | 25850 | 25850 | 25850 | 130 |
| 375 | 20240117 | 131100 | 2891642550 | 25850 | 25850 | 25850 | 25850 | 11 |
| 376 | 20240117 | 131000 | 2891358200 | 25900 | 25800 | 25900 | 25800 | 54 |
| 377 | 20240117 | 130900 | 2889962600 | 25800 | 25900 | 25900 | 25800 | 590 |
| 378 | 20240117 | 130800 | 2874711100 | 25850 | 25850 | 25900 | 25850 | 811 |
| 379 | 20240117 | 130700 | 2853744850 | 25900 | 25900 | 25900 | 25900 | 22 |
| 380 | 20240117 | 130600 | 2853175050 | 25900 | 25900 | 25900 | 25850 | 176 |
| 381 | 20240117 | 130500 | 2848619300 | 25900 | 25850 | 25900 | 25850 | 29 |
| 382 | 20240117 | 130400 | 2847869150 | 25900 | 25850 | 25900 | 25850 | 57 |
| 383 | 20240117 | 130300 | 2846395450 | 25900 | 25850 | 25900 | 25850 | 30 |
| 384 | 20240117 | 130200 | 2845619450 | 25850 | 25950 | 25950 | 25850 | 22 |
| 385 | 20240117 | 130100 | 2845049750 | 25850 | 25950 | 25950 | 25850 | 326 |
| 386 | 20240117 | 130000 | 2836610200 | 26000 | 26000 | 26000 | 26000 | 38 |
| 387 | 20240117 | 125900 | 2835622200 | 25950 | 25950 | 25950 | 25950 | 105 |
| 388 | 20240117 | 125800 | 2832897450 | 26000 | 25950 | 26000 | 25950 | 161 |
| 389 | 20240117 | 125700 | 2828717100 | 25900 | 25950 | 25950 | 25900 | 807 |
| 390 | 20240117 | 125600 | 2807777550 | 25950 | 25950 | 26000 | 25950 | 689 |
| 391 | 20240117 | 125500 | 2789897550 | 25950 | 25950 | 25950 | 25950 | 6 |
| 392 | 20240117 | 125400 | 2789741850 | 26000 | 26000 | 26000 | 26000 | 435 |
| 393 | 20240117 | 125300 | 2778431850 | 26000 | 26000 | 26000 | 26000 | 584 |
| 394 | 20240117 | 125200 | 2763247850 | 26000 | 26000 | 26000 | 25950 | 165 |
| 395 | 20240117 | 125100 | 2758958450 | 26000 | 26000 | 26000 | 26000 | 29 |
| 396 | 20240117 | 125000 | 2758204450 | 25950 | 25950 | 26000 | 25950 | 201 |
| 397 | 20240117 | 124900 | 2752986000 | 25950 | 25900 | 25950 | 25900 | 414 |
| 398 | 20240117 | 124800 | 2742243300 | 25950 | 25900 | 25950 | 25900 | 97 |
| 399 | 20240117 | 124700 | 2739728650 | 25900 | 25900 | 25950 | 25900 | 92 |
| 400 | 20240117 | 124600 | 2737345350 | 25900 | 25900 | 25900 | 25900 | 15 |
| 401 | 20240117 | 124500 | 2736956850 | 25900 | 25900 | 25950 | 25900 | 23 |
| 402 | 20240117 | 124400 | 2736360650 | 25950 | 25900 | 25950 | 25900 | 302 |
| 403 | 20240117 | 124300 | 2728536400 | 25950 | 25950 | 25950 | 25950 | 0 |
| 404 | 20240117 | 124200 | 2728536400 | 25950 | 25900 | 25950 | 25900 | 548 |
| 405 | 20240117 | 124100 | 2714338450 | 25950 | 25900 | 25950 | 25900 | 169 |
| 406 | 20240117 | 124000 | 2709960850 | 25950 | 25900 | 25950 | 25900 | 22 |
| 407 | 20240117 | 123900 | 2709390500 | 25950 | 25900 | 25950 | 25900 | 40 |
| 408 | 20240117 | 123800 | 2708353500 | 25900 | 25950 | 25950 | 25900 | 23 |
| 409 | 20240117 | 123700 | 2707757250 | 25950 | 25950 | 25950 | 25900 | 146 |
| 410 | 20240117 | 123600 | 2703974800 | 25950 | 25950 | 26000 | 25950 | 859 |
| 411 | 20240117 | 123500 | 2681681850 | 25950 | 25950 | 25950 | 25950 | 218 |
| 412 | 20240117 | 123400 | 2676024750 | 25950 | 25950 | 26000 | 25950 | 106 |
| 413 | 20240117 | 123300 | 2673271300 | 25950 | 25950 | 26000 | 25950 | 61 |
| 414 | 20240117 | 123200 | 2671687800 | 25950 | 25950 | 25950 | 25950 | 19 |
| 415 | 20240117 | 123100 | 2671194750 | 25950 | 25950 | 26000 | 25950 | 487 |
| 416 | 20240117 | 123000 | 2658546950 | 25950 | 25950 | 25950 | 25900 | 132 |
| 417 | 20240117 | 122900 | 2655127200 | 25950 | 25950 | 25950 | 25950 | 61 |
| 418 | 20240117 | 122800 | 2653544250 | 25900 | 25950 | 25950 | 25900 | 51 |
| 419 | 20240117 | 122700 | 2652221400 | 25950 | 25950 | 25950 | 25950 | 11 |
| 420 | 20240117 | 122600 | 2651935950 | 25900 | 25900 | 25950 | 25900 | 176 |
| 421 | 20240117 | 122500 | 2647377050 | 25900 | 25850 | 25900 | 25850 | 132 |
| 422 | 20240117 | 122400 | 2643964800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 423 | 20240117 | 122300 | 2643964800 | 25900 | 25900 | 25900 | 25850 | 34 |
| 424 | 20240117 | 122200 | 2643084800 | 25900 | 25900 | 25900 | 25900 | 10 |
| 425 | 20240117 | 122100 | 2642825800 | 25850 | 25900 | 25900 | 25850 | 13 |
| 426 | 20240117 | 122000 | 2642489700 | 25900 | 25900 | 25900 | 25850 | 715 |
| 427 | 20240117 | 121900 | 2623976200 | 25850 | 25900 | 25900 | 25850 | 145 |
| 428 | 20240117 | 121800 | 2620226250 | 25850 | 25800 | 25850 | 25800 | 538 |
| 429 | 20240117 | 121700 | 2606319550 | 25800 | 25800 | 25800 | 25800 | 237 |
| 430 | 20240117 | 121600 | 2600204950 | 25800 | 25800 | 25800 | 25750 | 39 |
| 431 | 20240117 | 121500 | 2599199350 | 25800 | 25800 | 25800 | 25800 | 13 |
| 432 | 20240117 | 121400 | 2598863950 | 25750 | 25800 | 25800 | 25750 | 39 |
| 433 | 20240117 | 121300 | 2597858300 | 25750 | 25750 | 25750 | 25750 | 12 |
| 434 | 20240117 | 121200 | 2597549300 | 25800 | 25850 | 25850 | 25800 | 188 |
| 435 | 20240117 | 121100 | 2592696450 | 25850 | 25800 | 25850 | 25800 | 112 |
| 436 | 20240117 | 121000 | 2589804050 | 25800 | 25800 | 25800 | 25800 | 275 |
| 437 | 20240117 | 120900 | 2582709050 | 25800 | 25750 | 25800 | 25750 | 189 |
| 438 | 20240117 | 120800 | 2577836700 | 25850 | 25800 | 25850 | 25800 | 153 |
| 439 | 20240117 | 120700 | 2573888750 | 25800 | 25850 | 25850 | 25800 | 496 |
| 440 | 20240117 | 120600 | 2561091850 | 25800 | 25800 | 25800 | 25800 | 212 |
| 441 | 20240117 | 120500 | 2555622250 | 25850 | 25850 | 25850 | 25800 | 183 |
| 442 | 20240117 | 120400 | 2550899700 | 25900 | 25900 | 25900 | 25900 | 39 |
| 443 | 20240117 | 120300 | 2549889600 | 25800 | 25850 | 25850 | 25800 | 65 |
| 444 | 20240117 | 120200 | 2548209650 | 25850 | 25850 | 25900 | 25800 | 385 |
| 445 | 20240117 | 120100 | 2538259700 | 25850 | 25800 | 25850 | 25800 | 260 |
| 446 | 20240117 | 120000 | 2531551200 | 25800 | 25850 | 25850 | 25800 | 60 |
| 447 | 20240117 | 115900 | 2530000800 | 25850 | 25850 | 25850 | 25800 | 46 |
| 448 | 20240117 | 115800 | 2528812250 | 25850 | 25850 | 25850 | 25850 | 23 |
| 449 | 20240117 | 115700 | 2528217700 | 25850 | 25850 | 25850 | 25850 | 2 |
| 450 | 20240117 | 115600 | 2528166000 | 25800 | 25900 | 25900 | 25800 | 58 |
| 451 | 20240117 | 115500 | 2526665700 | 25900 | 25850 | 25900 | 25850 | 198 |
| 452 | 20240117 | 115400 | 2521546700 | 25900 | 25900 | 25900 | 25850 | 634 |
| 453 | 20240117 | 115300 | 2505138350 | 25900 | 25900 | 25900 | 25850 | 224 |
| 454 | 20240117 | 115200 | 2499346850 | 25900 | 25900 | 25900 | 25850 | 26 |
| 455 | 20240117 | 115100 | 2498674050 | 25850 | 25900 | 25900 | 25850 | 44 |
| 456 | 20240117 | 115000 | 2497535600 | 25900 | 25900 | 25900 | 25850 | 56 |
| 457 | 20240117 | 114900 | 2496087100 | 25900 | 25900 | 25900 | 25850 | 378 |
| 458 | 20240117 | 114800 | 2486315500 | 25850 | 25850 | 25900 | 25850 | 82 |
| 459 | 20240117 | 114700 | 2484193800 | 25900 | 25850 | 25900 | 25850 | 144 |
| 460 | 20240117 | 114600 | 2480470200 | 25850 | 25900 | 25900 | 25850 | 63 |
| 461 | 20240117 | 114500 | 2478838650 | 25900 | 25850 | 25900 | 25800 | 108 |
| 462 | 20240117 | 114400 | 2476047250 | 25850 | 25850 | 25900 | 25850 | 87 |
| 463 | 20240117 | 114300 | 2473798150 | 25850 | 25850 | 25850 | 25800 | 576 |
| 464 | 20240117 | 114200 | 2458909100 | 25850 | 25800 | 25850 | 25800 | 404 |
| 465 | 20240117 | 114100 | 2448485550 | 25850 | 25850 | 25850 | 25850 | 10 |
| 466 | 20240117 | 114000 | 2448227050 | 25850 | 25850 | 25850 | 25800 | 271 |
| 467 | 20240117 | 113900 | 2441231950 | 25850 | 25850 | 25850 | 25800 | 364 |
| 468 | 20240117 | 113800 | 2431840400 | 25850 | 25850 | 25850 | 25800 | 60 |
| 469 | 20240117 | 113700 | 2430289950 | 25850 | 25850 | 25850 | 25800 | 18 |
| 470 | 20240117 | 113600 | 2429825250 | 25800 | 25850 | 25850 | 25800 | 41 |
| 471 | 20240117 | 113500 | 2428766000 | 25850 | 25850 | 25850 | 25800 | 45 |
| 472 | 20240117 | 113400 | 2427604350 | 25850 | 25850 | 25850 | 25850 | 9 |
| 473 | 20240117 | 113300 | 2427371700 | 25850 | 25800 | 25850 | 25800 | 559 |
| 474 | 20240117 | 113200 | 2412947100 | 25850 | 25850 | 25850 | 25850 | 57 |
| 475 | 20240117 | 113100 | 2411473650 | 25800 | 25850 | 25850 | 25800 | 90 |
| 476 | 20240117 | 113000 | 2409148800 | 25850 | 25800 | 25850 | 25800 | 162 |
| 477 | 20240117 | 112900 | 2404961300 | 25800 | 25850 | 25850 | 25800 | 241 |
| 478 | 20240117 | 112800 | 2398732150 | 25850 | 25850 | 25850 | 25800 | 25 |
| 479 | 20240117 | 112700 | 2398086850 | 25850 | 25850 | 25850 | 25850 | 16 |
| 480 | 20240117 | 112600 | 2397673250 | 25850 | 25850 | 25850 | 25800 | 39 |
| 481 | 20240117 | 112500 | 2396665700 | 25850 | 25850 | 25850 | 25800 | 31 |
| 482 | 20240117 | 112400 | 2395864400 | 25800 | 25850 | 25850 | 25800 | 77 |
| 483 | 20240117 | 112300 | 2393874550 | 25850 | 25850 | 25850 | 25800 | 395 |
| 484 | 20240117 | 112200 | 2383664350 | 25900 | 25900 | 25900 | 25850 | 119 |
| 485 | 20240117 | 112100 | 2380584750 | 25900 | 25900 | 25900 | 25850 | 56 |
| 486 | 20240117 | 112000 | 2379134950 | 25900 | 25850 | 25900 | 25850 | 48 |
| 487 | 20240117 | 111900 | 2377893300 | 25850 | 25950 | 25950 | 25850 | 165 |
| 488 | 20240117 | 111800 | 2373626700 | 25900 | 25850 | 25900 | 25850 | 834 |
| 489 | 20240117 | 111700 | 2352033600 | 25950 | 25950 | 25950 | 25850 | 1076 |
| 490 | 20240117 | 111600 | 2324125300 | 25950 | 25850 | 25950 | 25800 | 934 |
| 491 | 20240117 | 111500 | 2299958800 | 25850 | 25900 | 25900 | 25850 | 419 |
| 492 | 20240117 | 111400 | 2289126300 | 25850 | 25900 | 25900 | 25850 | 63 |
| 493 | 20240117 | 111300 | 2287495200 | 25900 | 25900 | 25900 | 25850 | 38 |
| 494 | 20240117 | 111200 | 2286512500 | 25900 | 25900 | 25900 | 25850 | 72 |
| 495 | 20240117 | 111100 | 2284650750 | 25900 | 25850 | 25900 | 25850 | 40 |
| 496 | 20240117 | 111000 | 2283615400 | 25850 | 25900 | 25900 | 25850 | 150 |
| 497 | 20240117 | 110900 | 2279737800 | 25850 | 25900 | 25900 | 25850 | 60 |
| 498 | 20240117 | 110800 | 2278185550 | 25850 | 25850 | 25900 | 25850 | 718 |
| 499 | 20240117 | 110700 | 2259625050 | 25850 | 25850 | 25850 | 25800 | 62 |
| 500 | 20240117 | 110600 | 2258024150 | 25850 | 25850 | 25850 | 25800 | 99 |
| 501 | 20240117 | 110500 | 2255467500 | 25850 | 25850 | 25850 | 25800 | 24 |
| 502 | 20240117 | 110400 | 2254847700 | 25850 | 25800 | 25850 | 25800 | 35 |
| 503 | 20240117 | 110300 | 2253943550 | 25850 | 25850 | 25850 | 25850 | 4 |
| 504 | 20240117 | 110200 | 2253840150 | 25800 | 25800 | 25850 | 25800 | 86 |
| 505 | 20240117 | 110100 | 2251621250 | 25800 | 25850 | 25850 | 25800 | 61 |
| 506 | 20240117 | 110000 | 2250044600 | 25850 | 25900 | 25900 | 25800 | 481 |
| 507 | 20240117 | 105900 | 2237628800 | 25850 | 25850 | 25900 | 25850 | 18 |
| 508 | 20240117 | 105800 | 2237163400 | 25900 | 25850 | 25900 | 25850 | 63 |
| 509 | 20240117 | 105700 | 2235531850 | 25850 | 25900 | 25900 | 25850 | 33 |
| 510 | 20240117 | 105600 | 2234678150 | 25900 | 25850 | 25900 | 25850 | 129 |
| 511 | 20240117 | 105500 | 2231343350 | 25850 | 25850 | 25850 | 25850 | 223 |
| 512 | 20240117 | 105400 | 2225578800 | 25850 | 25850 | 25850 | 25850 | 15 |
| 513 | 20240117 | 105300 | 2225191050 | 25850 | 25900 | 25900 | 25850 | 157 |
| 514 | 20240117 | 105200 | 2221131800 | 25900 | 25900 | 25900 | 25850 | 75 |
| 515 | 20240117 | 105100 | 2219190300 | 25900 | 25900 | 25900 | 25850 | 196 |
| 516 | 20240117 | 105000 | 2214114150 | 25900 | 25850 | 25900 | 25800 | 187 |
| 517 | 20240117 | 104900 | 2209281500 | 25850 | 25800 | 25850 | 25800 | 188 |
| 518 | 20240117 | 104800 | 2204430350 | 25850 | 25850 | 25850 | 25800 | 18 |
| 519 | 20240117 | 104700 | 2203965700 | 25850 | 25850 | 25900 | 25850 | 23 |
| 520 | 20240117 | 104600 | 2203371000 | 25850 | 25900 | 25900 | 25850 | 58 |
| 521 | 20240117 | 104500 | 2201870100 | 25900 | 25900 | 25950 | 25850 | 718 |
| 522 | 20240117 | 104400 | 2183283250 | 25850 | 25900 | 25950 | 25850 | 124 |
| 523 | 20240117 | 104300 | 2180072100 | 25900 | 25900 | 25950 | 25900 | 524 |
| 524 | 20240117 | 104200 | 2166499750 | 25950 | 25900 | 25950 | 25900 | 218 |
| 525 | 20240117 | 104100 | 2160847650 | 25900 | 25850 | 25950 | 25850 | 1120 |
| 526 | 20240117 | 104000 | 2131856250 | 25850 | 25650 | 25850 | 25650 | 1111 |
| 527 | 20240117 | 103900 | 2103275450 | 25700 | 25700 | 25700 | 25650 | 61 |
| 528 | 20240117 | 103800 | 2101709250 | 25650 | 25650 | 25650 | 25600 | 351 |
| 529 | 20240117 | 103700 | 2092717900 | 25650 | 25750 | 25750 | 25600 | 370 |
| 530 | 20240117 | 103600 | 2083227250 | 25700 | 25650 | 25750 | 25650 | 273 |
| 531 | 20240117 | 103500 | 2076212650 | 25750 | 25700 | 25750 | 25650 | 620 |
| 532 | 20240117 | 103400 | 2060292000 | 25750 | 25800 | 25800 | 25700 | 252 |
| 533 | 20240117 | 103300 | 2053815100 | 25800 | 25800 | 25800 | 25700 | 574 |
| 534 | 20240117 | 103200 | 2039062700 | 25800 | 25700 | 25800 | 25650 | 783 |
| 535 | 20240117 | 103100 | 2018955800 | 25750 | 25800 | 25800 | 25700 | 1138 |
| 536 | 20240117 | 103000 | 1989657200 | 25800 | 25750 | 25850 | 25750 | 129 |
| 537 | 20240117 | 102900 | 1986335050 | 25750 | 25800 | 25850 | 25750 | 614 |
| 538 | 20240117 | 102800 | 1970510100 | 25800 | 25850 | 25850 | 25800 | 444 |
| 539 | 20240117 | 102700 | 1959054100 | 25850 | 25850 | 25850 | 25800 | 471 |
| 540 | 20240117 | 102600 | 1946895500 | 25850 | 25800 | 25850 | 25750 | 404 |
| 541 | 20240117 | 102500 | 1936474350 | 25800 | 25750 | 25850 | 25750 | 562 |
| 542 | 20240117 | 102400 | 1921988000 | 25800 | 25850 | 25850 | 25750 | 479 |
| 543 | 20240117 | 102300 | 1909647450 | 25750 | 25750 | 25850 | 25750 | 1913 |
| 544 | 20240117 | 102200 | 1860358650 | 25800 | 25750 | 25850 | 25600 | 500 |
| 545 | 20240117 | 102100 | 1847515000 | 25700 | 25650 | 25700 | 25600 | 547 |
| 546 | 20240117 | 102000 | 1833486800 | 25650 | 25650 | 25700 | 25550 | 573 |
| 547 | 20240117 | 101900 | 1818815350 | 25650 | 25700 | 25700 | 25600 | 462 |
| 548 | 20240117 | 101800 | 1806970250 | 25700 | 25550 | 25700 | 25550 | 636 |
| 549 | 20240117 | 101700 | 1790686500 | 25550 | 25550 | 25650 | 25550 | 938 |
| 550 | 20240117 | 101600 | 1766692100 | 25600 | 25650 | 25650 | 25600 | 767 |
| 551 | 20240117 | 101500 | 1747055700 | 25650 | 25650 | 25650 | 25550 | 314 |
| 552 | 20240117 | 101400 | 1739019400 | 25650 | 25550 | 25650 | 25550 | 582 |
| 553 | 20240117 | 101300 | 1724124800 | 25600 | 25600 | 25650 | 25600 | 1193 |
| 554 | 20240117 | 101200 | 1693573450 | 25650 | 25600 | 25650 | 25600 | 372 |
| 555 | 20240117 | 101100 | 1684049850 | 25650 | 25650 | 25650 | 25600 | 2032 |
| 556 | 20240117 | 101000 | 1632021750 | 25650 | 25750 | 25750 | 25650 | 768 |
| 557 | 20240117 | 100900 | 1612320500 | 25750 | 25600 | 25750 | 25600 | 2519 |
| 558 | 20240117 | 100800 | 1547805150 | 25600 | 25650 | 25700 | 25600 | 393 |
| 559 | 20240117 | 100700 | 1537729700 | 25650 | 25700 | 25700 | 25650 | 934 |
| 560 | 20240117 | 100600 | 1513771850 | 25700 | 25700 | 25750 | 25650 | 482 |
| 561 | 20240117 | 100500 | 1501389600 | 25700 | 25700 | 25800 | 25700 | 151 |
| 562 | 20240117 | 100400 | 1497508700 | 25700 | 25800 | 25800 | 25700 | 562 |
| 563 | 20240117 | 100300 | 1483048600 | 25900 | 25800 | 25900 | 25750 | 853 |
| 564 | 20240117 | 100200 | 1461029200 | 25900 | 25750 | 25900 | 25750 | 353 |
| 565 | 20240117 | 100100 | 1451926100 | 25750 | 25900 | 25900 | 25750 | 742 |
| 566 | 20240117 | 100000 | 1432807150 | 25800 | 25800 | 25800 | 25750 | 566 |
| 567 | 20240117 | 095900 | 1418220950 | 25750 | 25800 | 25850 | 25750 | 951 |
| 568 | 20240117 | 095800 | 1393690850 | 25800 | 25950 | 25950 | 25800 | 872 |
| 569 | 20240117 | 095700 | 1371142400 | 25950 | 25950 | 25950 | 25900 | 333 |
| 570 | 20240117 | 095600 | 1362514850 | 25850 | 25900 | 25950 | 25850 | 452 |
| 571 | 20240117 | 095500 | 1350812150 | 25900 | 25950 | 25950 | 25850 | 506 |
| 572 | 20240117 | 095400 | 1337707800 | 25950 | 25950 | 25950 | 25850 | 447 |
| 573 | 20240117 | 095300 | 1326139750 | 25950 | 25850 | 25950 | 25800 | 409 |
| 574 | 20240117 | 095200 | 1315577950 | 25800 | 25800 | 25850 | 25800 | 526 |
| 575 | 20240117 | 095100 | 1302006300 | 25750 | 25850 | 25850 | 25750 | 487 |
| 576 | 20240117 | 095000 | 1289447050 | 25800 | 25850 | 25850 | 25800 | 396 |
| 577 | 20240117 | 094900 | 1279228250 | 25800 | 25900 | 25900 | 25750 | 428 |
| 578 | 20240117 | 094800 | 1268179950 | 25900 | 25850 | 25900 | 25800 | 513 |
| 579 | 20240117 | 094700 | 1254933700 | 25850 | 25800 | 25850 | 25800 | 433 |
| 580 | 20240117 | 094600 | 1243761900 | 25800 | 25900 | 25950 | 25800 | 1483 |
| 581 | 20240117 | 094500 | 1205415400 | 25950 | 26050 | 26050 | 25850 | 178 |
| 582 | 20240117 | 094400 | 1200802750 | 25950 | 25950 | 26050 | 25900 | 408 |
| 583 | 20240117 | 094300 | 1190216550 | 25950 | 26050 | 26050 | 25950 | 513 |
| 584 | 20240117 | 094200 | 1176897800 | 26050 | 25950 | 26050 | 25950 | 779 |
| 585 | 20240117 | 094100 | 1156669250 | 25950 | 25900 | 25950 | 25900 | 841 |
| 586 | 20240117 | 094000 | 1134882750 | 25900 | 25900 | 25950 | 25850 | 517 |
| 587 | 20240117 | 093900 | 1121497850 | 25900 | 25950 | 25950 | 25900 | 325 |
| 588 | 20240117 | 093800 | 1113079800 | 25900 | 25950 | 25950 | 25900 | 310 |
| 589 | 20240117 | 093700 | 1105048900 | 26000 | 26000 | 26050 | 25950 | 627 |
| 590 | 20240117 | 093600 | 1088750400 | 25950 | 25900 | 25950 | 25900 | 209 |
| 591 | 20240117 | 093500 | 1083332450 | 25850 | 25900 | 25900 | 25850 | 10 |
| 592 | 20240117 | 093400 | 1083073700 | 25850 | 25900 | 25900 | 25850 | 596 |
| 593 | 20240117 | 093300 | 1067666550 | 25900 | 25950 | 25950 | 25900 | 864 |
| 594 | 20240117 | 093200 | 1045287950 | 25900 | 25950 | 25950 | 25900 | 13 |
| 595 | 20240117 | 093100 | 1044950700 | 25850 | 26000 | 26000 | 25850 | 3105 |
| 596 | 20240117 | 093000 | 964418450 | 26100 | 26050 | 26100 | 26000 | 411 |
| 597 | 20240117 | 092900 | 953716700 | 26050 | 26100 | 26100 | 26050 | 496 |
| 598 | 20240117 | 092800 | 940795850 | 26100 | 26050 | 26100 | 26000 | 912 |
| 599 | 20240117 | 092700 | 917058000 | 26000 | 26050 | 26050 | 26000 | 431 |
| 600 | 20240117 | 092600 | 905849000 | 26050 | 26000 | 26050 | 26000 | 13 |
| 601 | 20240117 | 092500 | 905510550 | 25950 | 25900 | 25950 | 25900 | 393 |
| 602 | 20240117 | 092400 | 895326750 | 25900 | 25900 | 25900 | 25900 | 1400 |
| 603 | 20240117 | 092300 | 859066750 | 25900 | 25950 | 25950 | 25900 | 136 |
| 604 | 20240117 | 092200 | 855539550 | 25950 | 26000 | 26000 | 25950 | 16 |
| 605 | 20240117 | 092100 | 855123650 | 25900 | 25950 | 25950 | 25900 | 344 |
| 606 | 20240117 | 092000 | 846210350 | 25950 | 26050 | 26050 | 25950 | 825 |
| 607 | 20240117 | 091900 | 824754600 | 26050 | 26050 | 26100 | 26050 | 179 |
| 608 | 20240117 | 091800 | 820086950 | 26100 | 26100 | 26200 | 26100 | 1465 |
| 609 | 20240117 | 091700 | 781849850 | 26150 | 26200 | 26200 | 26150 | 777 |
| 610 | 20240117 | 091600 | 761530300 | 26150 | 26200 | 26200 | 26150 | 286 |
| 611 | 20240117 | 091500 | 754040850 | 26200 | 26200 | 26200 | 26200 | 850 |
| 612 | 20240117 | 091400 | 731770850 | 26200 | 26250 | 26250 | 26200 | 555 |
| 613 | 20240117 | 091300 | 717224850 | 26200 | 26200 | 26250 | 26200 | 42 |
| 614 | 20240117 | 091200 | 716124250 | 26200 | 26150 | 26250 | 26150 | 453 |
| 615 | 20240117 | 091100 | 704250900 | 26150 | 26200 | 26200 | 26150 | 728 |
| 616 | 20240117 | 091000 | 685204050 | 26200 | 26200 | 26200 | 26200 | 802 |
| 617 | 20240117 | 090900 | 664191650 | 26250 | 26200 | 26250 | 26200 | 224 |
| 618 | 20240117 | 090800 | 658322550 | 26250 | 26200 | 26300 | 26200 | 411 |
| 619 | 20240117 | 090700 | 647533650 | 26200 | 26150 | 26350 | 26150 | 2158 |
| 620 | 20240117 | 090600 | 590809800 | 26200 | 26100 | 26200 | 26100 | 1112 |
| 621 | 20240117 | 090500 | 561697600 | 26100 | 26150 | 26200 | 26100 | 728 |
| 622 | 20240117 | 090400 | 542672200 | 26150 | 26200 | 26250 | 26150 | 1009 |
| 623 | 20240117 | 090300 | 516234450 | 26300 | 26400 | 26400 | 26200 | 1314 |
| 624 | 20240117 | 090200 | 481733950 | 26250 | 26350 | 26500 | 26250 | 3866 |
| 625 | 20240117 | 090100 | 379597700 | 26400 | 26150 | 26400 | 26150 | 2101 |
| 626 | 20240117 | 090000 | 324330500 | 26100 | 26250 | 26350 | 26100 | 12330 |