33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 191300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 3 | 20240110 | 191200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240110 | 191100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240110 | 191000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240110 | 190900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240110 | 190800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240110 | 190700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240110 | 190600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240110 | 190500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240110 | 190400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240110 | 190300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240110 | 190200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240110 | 190100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240110 | 190000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240110 | 185900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240110 | 185800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240110 | 185700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240110 | 185600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240110 | 185500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240110 | 185400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240110 | 185300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240110 | 185200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240110 | 185100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240110 | 185000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240110 | 184900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240110 | 184800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240110 | 184700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240110 | 184600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240110 | 184500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240110 | 184400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240110 | 184300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 33 | 20240110 | 184200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240110 | 184100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240110 | 184000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240110 | 183900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240110 | 183800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240110 | 183700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240110 | 183600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240110 | 183500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240110 | 183400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240110 | 183300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240110 | 183200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240110 | 183100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240110 | 183000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240110 | 182900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240110 | 182800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240110 | 182700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240110 | 182600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240110 | 182500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240110 | 182400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240110 | 182300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240110 | 182200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240110 | 182100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240110 | 182000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240110 | 181900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240110 | 181800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240110 | 181700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240110 | 181600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240110 | 181500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240110 | 181400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240110 | 181300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 63 | 20240110 | 181200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240110 | 181100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240110 | 181000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240110 | 180900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240110 | 180800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240110 | 180700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240110 | 180600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240110 | 180500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240110 | 180400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240110 | 180300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240110 | 180200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240110 | 180100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240110 | 180000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240110 | 175900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240110 | 175800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240110 | 175700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240110 | 175600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240110 | 175500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240110 | 175400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240110 | 175300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240110 | 175200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240110 | 175100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240110 | 175000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240110 | 174900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240110 | 174800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240110 | 174700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240110 | 174600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240110 | 174500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240110 | 174400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240110 | 174300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 93 | 20240110 | 174200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240110 | 174100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240110 | 174000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240110 | 173900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240110 | 173800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240110 | 173700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240110 | 173600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240110 | 173500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240110 | 173400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240110 | 173300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240110 | 173200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240110 | 173100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240110 | 173000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240110 | 172900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240110 | 172800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240110 | 172700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240110 | 172600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240110 | 172500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240110 | 172400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240110 | 172300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240110 | 172200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240110 | 172100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240110 | 172000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240110 | 171900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240110 | 171800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240110 | 171700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240110 | 171600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240110 | 171500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240110 | 171400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240110 | 171300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 123 | 20240110 | 171200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240110 | 171100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240110 | 171000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240110 | 170900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240110 | 170800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240110 | 170700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240110 | 170600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240110 | 170500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240110 | 170400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240110 | 170300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240110 | 170200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240110 | 170100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240110 | 170000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240110 | 165900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240110 | 165800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240110 | 165700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240110 | 165600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240110 | 165500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240110 | 165400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240110 | 165300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240110 | 165200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240110 | 165100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240110 | 165000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240110 | 164900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240110 | 164800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240110 | 164700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240110 | 164600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240110 | 164500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240110 | 164400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240110 | 164300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 153 | 20240110 | 164200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240110 | 164100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240110 | 164000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240110 | 163900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240110 | 163800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240110 | 163700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240110 | 163600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240110 | 163500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240110 | 163400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240110 | 163300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240110 | 163200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240110 | 163100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240110 | 163000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240110 | 162900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240110 | 162800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240110 | 162700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240110 | 162600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240110 | 162500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240110 | 162400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240110 | 162300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240110 | 162200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240110 | 162100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240110 | 162000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240110 | 161900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240110 | 161800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240110 | 161700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240110 | 161600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240110 | 161500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240110 | 161400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240110 | 161300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 183 | 20240110 | 161200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240110 | 161100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240110 | 161000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240110 | 160900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240110 | 160800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240110 | 160700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240110 | 160600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240110 | 160500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240110 | 160400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240110 | 160300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240110 | 160200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240110 | 160100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240110 | 160000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240110 | 155900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240110 | 155800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240110 | 155700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240110 | 155600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240110 | 155500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240110 | 155400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240110 | 155300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240110 | 155200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240110 | 155100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240110 | 155000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240110 | 154900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20240110 | 154800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240110 | 154700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240110 | 154600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240110 | 154500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240110 | 154400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240110 | 154300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 213 | 20240110 | 154200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240110 | 154100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240110 | 154000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240110 | 153900 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240110 | 153800 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240110 | 153700 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240110 | 153600 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240110 | 153500 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240110 | 153400 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240110 | 153300 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240110 | 153200 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240110 | 153100 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240110 | 153000 | 9108046100 | 33700 | 33700 | 33700 | 33700 | 45080 |
| 226 | 20240110 | 152900 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20240110 | 152800 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20240110 | 152700 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20240110 | 152600 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20240110 | 152500 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20240110 | 152400 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20240110 | 152300 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20240110 | 152200 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20240110 | 152100 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20240110 | 152000 | 7588850100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20240110 | 151900 | 7588850100 | 33700 | 33600 | 33700 | 33600 | 1881 |
| 237 | 20240110 | 151800 | 7525528850 | 33650 | 33650 | 33650 | 33600 | 1463 |
| 238 | 20240110 | 151700 | 7476306050 | 33650 | 33650 | 33650 | 33600 | 839 |
| 239 | 20240110 | 151600 | 7448076450 | 33600 | 33650 | 33650 | 33600 | 686 |
| 240 | 20240110 | 151500 | 7424999250 | 33650 | 33650 | 33650 | 33600 | 927 |
| 241 | 20240110 | 151400 | 7393817400 | 33650 | 33650 | 33650 | 33600 | 686 |
| 242 | 20240110 | 151300 | 7370736450 | 33650 | 33650 | 33650 | 33600 | 473 |
| 243 | 20240110 | 151200 | 7354824150 | 33650 | 33650 | 33650 | 33600 | 342 |
| 244 | 20240110 | 151100 | 7343320150 | 33650 | 33650 | 33700 | 33600 | 367 |
| 245 | 20240110 | 151000 | 7330977450 | 33650 | 33700 | 33700 | 33600 | 754 |
| 246 | 20240110 | 150900 | 7305605750 | 33600 | 33650 | 33700 | 33600 | 6951 |
| 247 | 20240110 | 150800 | 7071706500 | 33650 | 33600 | 33650 | 33600 | 690 |
| 248 | 20240110 | 150700 | 7048489050 | 33600 | 33600 | 33650 | 33600 | 703 |
| 249 | 20240110 | 150600 | 7024842700 | 33650 | 33650 | 33650 | 33600 | 1077 |
| 250 | 20240110 | 150500 | 6988603700 | 33650 | 33650 | 33650 | 33600 | 427 |
| 251 | 20240110 | 150400 | 6974237600 | 33600 | 33650 | 33650 | 33600 | 358 |
| 252 | 20240110 | 150300 | 6962193700 | 33650 | 33650 | 33650 | 33600 | 267 |
| 253 | 20240110 | 150200 | 6953209250 | 33650 | 33600 | 33650 | 33600 | 489 |
| 254 | 20240110 | 150100 | 6936758400 | 33650 | 33650 | 33650 | 33600 | 3819 |
| 255 | 20240110 | 150000 | 6808429750 | 33600 | 33600 | 33650 | 33600 | 476 |
| 256 | 20240110 | 145900 | 6792413150 | 33650 | 33650 | 33650 | 33600 | 493 |
| 257 | 20240110 | 145800 | 6775829850 | 33600 | 33650 | 33650 | 33600 | 531 |
| 258 | 20240110 | 145700 | 6757965000 | 33650 | 33650 | 33650 | 33600 | 1025 |
| 259 | 20240110 | 145600 | 6723476600 | 33600 | 33650 | 33650 | 33600 | 362 |
| 260 | 20240110 | 145500 | 6711300350 | 33650 | 33600 | 33650 | 33600 | 182 |
| 261 | 20240110 | 145400 | 6705179100 | 33600 | 33600 | 33650 | 33600 | 274 |
| 262 | 20240110 | 145300 | 6695962700 | 33650 | 33650 | 33650 | 33600 | 1531 |
| 263 | 20240110 | 145200 | 6644452550 | 33600 | 33650 | 33650 | 33600 | 232 |
| 264 | 20240110 | 145100 | 6636649750 | 33650 | 33600 | 33650 | 33600 | 304 |
| 265 | 20240110 | 145000 | 6626425250 | 33650 | 33600 | 33650 | 33600 | 3949 |
| 266 | 20240110 | 144900 | 6493727100 | 33550 | 33600 | 33650 | 33550 | 7709 |
| 267 | 20240110 | 144800 | 6234716050 | 33600 | 33550 | 33600 | 33550 | 1271 |
| 268 | 20240110 | 144700 | 6192021550 | 33600 | 33600 | 33600 | 33550 | 249 |
| 269 | 20240110 | 144600 | 6183655600 | 33600 | 33550 | 33600 | 33550 | 256 |
| 270 | 20240110 | 144500 | 6175059450 | 33600 | 33600 | 33600 | 33550 | 490 |
| 271 | 20240110 | 144400 | 6158598050 | 33550 | 33600 | 33600 | 33550 | 360 |
| 272 | 20240110 | 144300 | 6146510950 | 33550 | 33600 | 33600 | 33550 | 369 |
| 273 | 20240110 | 144200 | 6134118750 | 33550 | 33600 | 33600 | 33550 | 617 |
| 274 | 20240110 | 144100 | 6113400150 | 33600 | 33600 | 33600 | 33550 | 506 |
| 275 | 20240110 | 144000 | 6096410950 | 33550 | 33550 | 33600 | 33550 | 223 |
| 276 | 20240110 | 143900 | 6088924150 | 33550 | 33600 | 33600 | 33550 | 537 |
| 277 | 20240110 | 143800 | 6070894600 | 33550 | 33600 | 33600 | 33550 | 280 |
| 278 | 20240110 | 143700 | 6061487700 | 33600 | 33600 | 33600 | 33550 | 774 |
| 279 | 20240110 | 143600 | 6035490400 | 33600 | 33600 | 33600 | 33550 | 478 |
| 280 | 20240110 | 143500 | 6019445600 | 33600 | 33550 | 33600 | 33550 | 523 |
| 281 | 20240110 | 143400 | 6001896350 | 33550 | 33600 | 33600 | 33550 | 1150 |
| 282 | 20240110 | 143300 | 5963304750 | 33550 | 33600 | 33600 | 33550 | 3195 |
| 283 | 20240110 | 143200 | 5855969700 | 33550 | 33550 | 33600 | 33550 | 481 |
| 284 | 20240110 | 143100 | 5839825500 | 33550 | 33600 | 33600 | 33550 | 167 |
| 285 | 20240110 | 143000 | 5834216950 | 33550 | 33550 | 33600 | 33550 | 459 |
| 286 | 20240110 | 142900 | 5818807900 | 33600 | 33600 | 33600 | 33550 | 1280 |
| 287 | 20240110 | 142800 | 5775812150 | 33550 | 33600 | 33600 | 33550 | 519 |
| 288 | 20240110 | 142700 | 5758397200 | 33600 | 33550 | 33600 | 33550 | 704 |
| 289 | 20240110 | 142600 | 5734773000 | 33550 | 33600 | 33600 | 33550 | 210 |
| 290 | 20240110 | 142500 | 5727718000 | 33550 | 33600 | 33600 | 33550 | 758 |
| 291 | 20240110 | 142400 | 5702281900 | 33550 | 33550 | 33600 | 33550 | 685 |
| 292 | 20240110 | 142300 | 5679291400 | 33550 | 33600 | 33600 | 33550 | 71 |
| 293 | 20240110 | 142200 | 5676906000 | 33600 | 33600 | 33600 | 33550 | 802 |
| 294 | 20240110 | 142100 | 5649992200 | 33550 | 33600 | 33600 | 33550 | 484 |
| 295 | 20240110 | 142000 | 5633738800 | 33550 | 33550 | 33600 | 33550 | 192 |
| 296 | 20240110 | 141900 | 5627290850 | 33600 | 33550 | 33600 | 33550 | 222 |
| 297 | 20240110 | 141800 | 5619835100 | 33550 | 33550 | 33600 | 33550 | 397 |
| 298 | 20240110 | 141700 | 5606513050 | 33550 | 33600 | 33600 | 33550 | 565 |
| 299 | 20240110 | 141600 | 5587546950 | 33550 | 33600 | 33600 | 33550 | 979 |
| 300 | 20240110 | 141500 | 5554691100 | 33550 | 33550 | 33600 | 33550 | 126 |
| 301 | 20240110 | 141400 | 5550460750 | 33550 | 33550 | 33600 | 33550 | 172 |
| 302 | 20240110 | 141300 | 5544687550 | 33550 | 33600 | 33600 | 33550 | 335 |
| 303 | 20240110 | 141200 | 5533438050 | 33600 | 33600 | 33600 | 33550 | 767 |
| 304 | 20240110 | 141100 | 5507692000 | 33600 | 33550 | 33600 | 33550 | 608 |
| 305 | 20240110 | 141000 | 5487283700 | 33550 | 33550 | 33600 | 33550 | 136 |
| 306 | 20240110 | 140900 | 5482718250 | 33600 | 33600 | 33600 | 33550 | 307 |
| 307 | 20240110 | 140800 | 5472405400 | 33600 | 33550 | 33600 | 33550 | 138 |
| 308 | 20240110 | 140700 | 5467772900 | 33550 | 33550 | 33550 | 33500 | 811 |
| 309 | 20240110 | 140600 | 5440564800 | 33550 | 33500 | 33550 | 33500 | 1514 |
| 310 | 20240110 | 140500 | 5389779250 | 33500 | 33600 | 33600 | 33500 | 2289 |
| 311 | 20240110 | 140400 | 5312995350 | 33600 | 33550 | 33600 | 33550 | 215 |
| 312 | 20240110 | 140300 | 5305772000 | 33600 | 33550 | 33600 | 33550 | 393 |
| 313 | 20240110 | 140200 | 5292584250 | 33600 | 33600 | 33600 | 33550 | 429 |
| 314 | 20240110 | 140100 | 5278185100 | 33550 | 33600 | 33600 | 33550 | 141 |
| 315 | 20240110 | 140000 | 5273449400 | 33550 | 33550 | 33600 | 33550 | 504 |
| 316 | 20240110 | 135900 | 5256531950 | 33550 | 33600 | 33600 | 33550 | 180 |
| 317 | 20240110 | 135800 | 5250487050 | 33600 | 33600 | 33600 | 33600 | 76 |
| 318 | 20240110 | 135700 | 5247933450 | 33550 | 33600 | 33600 | 33550 | 131 |
| 319 | 20240110 | 135600 | 5243535500 | 33600 | 33600 | 33600 | 33550 | 327 |
| 320 | 20240110 | 135500 | 5232553550 | 33550 | 33550 | 33600 | 33550 | 45 |
| 321 | 20240110 | 135400 | 5231043000 | 33600 | 33550 | 33600 | 33550 | 156 |
| 322 | 20240110 | 135300 | 5225805400 | 33600 | 33600 | 33600 | 33600 | 2 |
| 323 | 20240110 | 135200 | 5225738200 | 33600 | 33550 | 33600 | 33500 | 254 |
| 324 | 20240110 | 135100 | 5217216500 | 33550 | 33500 | 33550 | 33500 | 383 |
| 325 | 20240110 | 135000 | 5204371300 | 33550 | 33550 | 33550 | 33500 | 304 |
| 326 | 20240110 | 134900 | 5194173400 | 33550 | 33550 | 33550 | 33500 | 1906 |
| 327 | 20240110 | 134800 | 5130231700 | 33550 | 33500 | 33550 | 33500 | 203 |
| 328 | 20240110 | 134700 | 5123421150 | 33550 | 33500 | 33550 | 33500 | 112 |
| 329 | 20240110 | 134600 | 5119665050 | 33500 | 33550 | 33550 | 33500 | 67 |
| 330 | 20240110 | 134500 | 5117420200 | 33550 | 33500 | 33550 | 33500 | 15 |
| 331 | 20240110 | 134400 | 5116917350 | 33550 | 33500 | 33550 | 33500 | 95 |
| 332 | 20240110 | 134300 | 5113731050 | 33500 | 33550 | 33550 | 33500 | 305 |
| 333 | 20240110 | 134200 | 5103502250 | 33500 | 33550 | 33550 | 33500 | 229 |
| 334 | 20240110 | 134100 | 5095826550 | 33550 | 33500 | 33550 | 33500 | 123 |
| 335 | 20240110 | 134000 | 5091702700 | 33550 | 33550 | 33550 | 33500 | 109 |
| 336 | 20240110 | 133900 | 5088047400 | 33550 | 33550 | 33550 | 33500 | 199 |
| 337 | 20240110 | 133800 | 5081372950 | 33500 | 33500 | 33550 | 33500 | 180 |
| 338 | 20240110 | 133700 | 5075339600 | 33500 | 33550 | 33550 | 33500 | 238 |
| 339 | 20240110 | 133600 | 5067360150 | 33500 | 33550 | 33550 | 33500 | 212 |
| 340 | 20240110 | 133500 | 5060248900 | 33550 | 33550 | 33550 | 33500 | 4131 |
| 341 | 20240110 | 133400 | 4921678700 | 33500 | 33500 | 33550 | 33500 | 208 |
| 342 | 20240110 | 133300 | 4914701100 | 33500 | 33500 | 33550 | 33500 | 1485 |
| 343 | 20240110 | 133200 | 4864949200 | 33550 | 33500 | 33550 | 33500 | 525 |
| 344 | 20240110 | 133100 | 4847338650 | 33500 | 33550 | 33550 | 33500 | 221 |
| 345 | 20240110 | 133000 | 4839928450 | 33550 | 33500 | 33550 | 33500 | 179 |
| 346 | 20240110 | 132900 | 4833926350 | 33550 | 33550 | 33550 | 33500 | 473 |
| 347 | 20240110 | 132800 | 4818078600 | 33500 | 33550 | 33550 | 33500 | 91 |
| 348 | 20240110 | 132700 | 4815027750 | 33500 | 33550 | 33550 | 33500 | 443 |
| 349 | 20240110 | 132600 | 4800170650 | 33500 | 33550 | 33550 | 33500 | 345 |
| 350 | 20240110 | 132500 | 4788609100 | 33500 | 33550 | 33550 | 33500 | 44 |
| 351 | 20240110 | 132400 | 4787134600 | 33550 | 33550 | 33550 | 33500 | 134 |
| 352 | 20240110 | 132300 | 4782641700 | 33550 | 33500 | 33550 | 33450 | 3571 |
| 353 | 20240110 | 132200 | 4663012700 | 33500 | 33450 | 33500 | 33450 | 275 |
| 354 | 20240110 | 132100 | 4653807050 | 33450 | 33550 | 33550 | 33450 | 1638 |
| 355 | 20240110 | 132000 | 4598933900 | 33550 | 33550 | 33550 | 33500 | 78 |
| 356 | 20240110 | 131900 | 4596317450 | 33500 | 33550 | 33550 | 33500 | 110 |
| 357 | 20240110 | 131800 | 4592632300 | 33500 | 33500 | 33550 | 33500 | 187 |
| 358 | 20240110 | 131700 | 4586359950 | 33500 | 33500 | 33550 | 33500 | 417 |
| 359 | 20240110 | 131600 | 4572390350 | 33550 | 33550 | 33550 | 33500 | 950 |
| 360 | 20240110 | 131500 | 4540565150 | 33550 | 33550 | 33550 | 33500 | 425 |
| 361 | 20240110 | 131400 | 4526326800 | 33550 | 33550 | 33550 | 33500 | 307 |
| 362 | 20240110 | 131300 | 4516030650 | 33500 | 33550 | 33550 | 33500 | 89 |
| 363 | 20240110 | 131200 | 4513046300 | 33500 | 33550 | 33550 | 33500 | 127 |
| 364 | 20240110 | 131100 | 4508785900 | 33550 | 33500 | 33550 | 33500 | 145 |
| 365 | 20240110 | 131000 | 4503925100 | 33500 | 33500 | 33550 | 33500 | 100 |
| 366 | 20240110 | 130900 | 4500572200 | 33550 | 33550 | 33550 | 33500 | 217 |
| 367 | 20240110 | 130800 | 4493292750 | 33550 | 33550 | 33550 | 33500 | 79 |
| 368 | 20240110 | 130700 | 4490645100 | 33550 | 33500 | 33550 | 33500 | 41 |
| 369 | 20240110 | 130600 | 4489271500 | 33550 | 33500 | 33550 | 33500 | 569 |
| 370 | 20240110 | 130500 | 4470209800 | 33500 | 33500 | 33550 | 33500 | 215 |
| 371 | 20240110 | 130400 | 4463003300 | 33500 | 33450 | 33550 | 33450 | 2704 |
| 372 | 20240110 | 130300 | 4372524450 | 33450 | 33450 | 33500 | 33450 | 251 |
| 373 | 20240110 | 130200 | 4364120650 | 33500 | 33500 | 33500 | 33450 | 140 |
| 374 | 20240110 | 130100 | 4359431100 | 33500 | 33500 | 33500 | 33450 | 506 |
| 375 | 20240110 | 130000 | 4342481300 | 33500 | 33450 | 33500 | 33450 | 292 |
| 376 | 20240110 | 125900 | 4332704200 | 33450 | 33500 | 33500 | 33450 | 81 |
| 377 | 20240110 | 125800 | 4329992600 | 33500 | 33500 | 33500 | 33450 | 48 |
| 378 | 20240110 | 125700 | 4328386400 | 33500 | 33500 | 33500 | 33450 | 491 |
| 379 | 20240110 | 125600 | 4311943800 | 33500 | 33500 | 33500 | 33500 | 747 |
| 380 | 20240110 | 125500 | 4286919300 | 33500 | 33500 | 33500 | 33500 | 122 |
| 381 | 20240110 | 125400 | 4282832300 | 33500 | 33550 | 33550 | 33500 | 105 |
| 382 | 20240110 | 125300 | 4279311150 | 33500 | 33500 | 33500 | 33500 | 36 |
| 383 | 20240110 | 125200 | 4278105150 | 33500 | 33500 | 33500 | 33450 | 1894 |
| 384 | 20240110 | 125100 | 4214661700 | 33450 | 33500 | 33500 | 33450 | 2152 |
| 385 | 20240110 | 125000 | 4142583250 | 33450 | 33450 | 33500 | 33450 | 2421 |
| 386 | 20240110 | 124900 | 4061485050 | 33450 | 33500 | 33500 | 33450 | 104 |
| 387 | 20240110 | 124800 | 4058006100 | 33500 | 33450 | 33500 | 33450 | 347 |
| 388 | 20240110 | 124700 | 4046394900 | 33450 | 33450 | 33500 | 33450 | 160 |
| 389 | 20240110 | 124600 | 4041040000 | 33450 | 33450 | 33500 | 33450 | 955 |
| 390 | 20240110 | 124500 | 4009093200 | 33450 | 33450 | 33450 | 33450 | 47 |
| 391 | 20240110 | 124400 | 4007521050 | 33450 | 33500 | 33550 | 33450 | 4820 |
| 392 | 20240110 | 124300 | 3846064150 | 33500 | 33550 | 33550 | 33500 | 1903 |
| 393 | 20240110 | 124200 | 3782224150 | 33500 | 33550 | 33550 | 33500 | 122 |
| 394 | 20240110 | 124100 | 3778133500 | 33500 | 33550 | 33550 | 33500 | 297 |
| 395 | 20240110 | 124000 | 3768174700 | 33500 | 33550 | 33550 | 33500 | 200 |
| 396 | 20240110 | 123900 | 3761470700 | 33500 | 33500 | 33550 | 33500 | 1178 |
| 397 | 20240110 | 123800 | 3722004000 | 33500 | 33550 | 33550 | 33500 | 303 |
| 398 | 20240110 | 123700 | 3711843700 | 33500 | 33550 | 33550 | 33500 | 399 |
| 399 | 20240110 | 123600 | 3698463500 | 33550 | 33500 | 33550 | 33500 | 1374 |
| 400 | 20240110 | 123500 | 3652374550 | 33500 | 33500 | 33550 | 33500 | 193 |
| 401 | 20240110 | 123400 | 3645901200 | 33500 | 33500 | 33550 | 33500 | 302 |
| 402 | 20240110 | 123300 | 3635774050 | 33500 | 33550 | 33550 | 33500 | 381 |
| 403 | 20240110 | 123200 | 3623003850 | 33500 | 33550 | 33550 | 33500 | 393 |
| 404 | 20240110 | 123100 | 3609826550 | 33500 | 33550 | 33550 | 33500 | 186 |
| 405 | 20240110 | 123000 | 3603588550 | 33550 | 33500 | 33550 | 33500 | 214 |
| 406 | 20240110 | 122900 | 3596415350 | 33500 | 33500 | 33550 | 33500 | 109 |
| 407 | 20240110 | 122800 | 3592761350 | 33550 | 33500 | 33550 | 33500 | 69 |
| 408 | 20240110 | 122700 | 3590449800 | 33500 | 33500 | 33550 | 33500 | 381 |
| 409 | 20240110 | 122600 | 3577682300 | 33500 | 33500 | 33550 | 33500 | 70 |
| 410 | 20240110 | 122500 | 3575337150 | 33500 | 33500 | 33500 | 33500 | 120 |
| 411 | 20240110 | 122400 | 3571317150 | 33500 | 33500 | 33500 | 33500 | 70 |
| 412 | 20240110 | 122300 | 3568972150 | 33500 | 33600 | 33600 | 33500 | 1634 |
| 413 | 20240110 | 122200 | 3514179600 | 33600 | 33550 | 33600 | 33550 | 248 |
| 414 | 20240110 | 122100 | 3505855100 | 33550 | 33600 | 33600 | 33550 | 228 |
| 415 | 20240110 | 122000 | 3498202000 | 33550 | 33550 | 33550 | 33550 | 47 |
| 416 | 20240110 | 121900 | 3496625150 | 33550 | 33550 | 33550 | 33550 | 92 |
| 417 | 20240110 | 121800 | 3493538550 | 33550 | 33550 | 33600 | 33550 | 415 |
| 418 | 20240110 | 121700 | 3479611350 | 33550 | 33550 | 33550 | 33550 | 124 |
| 419 | 20240110 | 121600 | 3475451150 | 33550 | 33550 | 33550 | 33550 | 35 |
| 420 | 20240110 | 121500 | 3474276900 | 33550 | 33600 | 33600 | 33550 | 45 |
| 421 | 20240110 | 121400 | 3472767100 | 33550 | 33550 | 33600 | 33550 | 205 |
| 422 | 20240110 | 121300 | 3465885350 | 33550 | 33550 | 33550 | 33550 | 511 |
| 423 | 20240110 | 121200 | 3448741300 | 33500 | 33500 | 33550 | 33500 | 243 |
| 424 | 20240110 | 121100 | 3440595800 | 33550 | 33550 | 33550 | 33500 | 397 |
| 425 | 20240110 | 121000 | 3427285850 | 33550 | 33550 | 33600 | 33550 | 291 |
| 426 | 20240110 | 120900 | 3417518800 | 33550 | 33550 | 33550 | 33550 | 187 |
| 427 | 20240110 | 120800 | 3411244950 | 33550 | 33550 | 33550 | 33550 | 295 |
| 428 | 20240110 | 120700 | 3401347700 | 33550 | 33550 | 33600 | 33550 | 50 |
| 429 | 20240110 | 120600 | 3399669900 | 33550 | 33550 | 33600 | 33550 | 197 |
| 430 | 20240110 | 120500 | 3393056600 | 33550 | 33550 | 33550 | 33550 | 66 |
| 431 | 20240110 | 120400 | 3390842300 | 33550 | 33550 | 33550 | 33500 | 474 |
| 432 | 20240110 | 120300 | 3374940700 | 33550 | 33550 | 33550 | 33500 | 289 |
| 433 | 20240110 | 120200 | 3365249400 | 33500 | 33550 | 33550 | 33500 | 212 |
| 434 | 20240110 | 120100 | 3358140100 | 33550 | 33500 | 33550 | 33500 | 1534 |
| 435 | 20240110 | 120000 | 3306679650 | 33550 | 33500 | 33550 | 33500 | 152 |
| 436 | 20240110 | 115900 | 3301587600 | 33550 | 33500 | 33550 | 33500 | 312 |
| 437 | 20240110 | 115800 | 3291121750 | 33500 | 33500 | 33500 | 33500 | 176 |
| 438 | 20240110 | 115700 | 3285225750 | 33500 | 33500 | 33550 | 33500 | 147 |
| 439 | 20240110 | 115600 | 3280297300 | 33550 | 33550 | 33550 | 33500 | 1425 |
| 440 | 20240110 | 115500 | 3232495550 | 33500 | 33600 | 33600 | 33500 | 728 |
| 441 | 20240110 | 115400 | 3208072950 | 33550 | 33550 | 33600 | 33550 | 101 |
| 442 | 20240110 | 115300 | 3204682400 | 33550 | 33550 | 33600 | 33550 | 131 |
| 443 | 20240110 | 115200 | 3200283350 | 33550 | 33550 | 33550 | 33550 | 103 |
| 444 | 20240110 | 115100 | 3196827700 | 33600 | 33600 | 33600 | 33500 | 1841 |
| 445 | 20240110 | 115000 | 3135056900 | 33600 | 33600 | 33600 | 33550 | 354 |
| 446 | 20240110 | 114900 | 3123169550 | 33550 | 33600 | 33600 | 33550 | 249 |
| 447 | 20240110 | 114800 | 3114809050 | 33550 | 33550 | 33600 | 33550 | 203 |
| 448 | 20240110 | 114700 | 3107993000 | 33600 | 33550 | 33600 | 33550 | 184 |
| 449 | 20240110 | 114600 | 3101813450 | 33550 | 33600 | 33600 | 33550 | 73 |
| 450 | 20240110 | 114500 | 3099362450 | 33550 | 33600 | 33600 | 33550 | 44 |
| 451 | 20240110 | 114400 | 3097886200 | 33600 | 33600 | 33600 | 33550 | 266 |
| 452 | 20240110 | 114300 | 3088954350 | 33600 | 33550 | 33600 | 33550 | 124 |
| 453 | 20240110 | 114200 | 3084790750 | 33600 | 33550 | 33600 | 33550 | 121 |
| 454 | 20240110 | 114100 | 3080729000 | 33600 | 33600 | 33600 | 33550 | 222 |
| 455 | 20240110 | 114000 | 3073275750 | 33600 | 33550 | 33600 | 33550 | 195 |
| 456 | 20240110 | 113900 | 3066725950 | 33600 | 33550 | 33600 | 33550 | 223 |
| 457 | 20240110 | 113800 | 3059240450 | 33550 | 33550 | 33550 | 33550 | 81 |
| 458 | 20240110 | 113700 | 3056522900 | 33550 | 33550 | 33550 | 33550 | 213 |
| 459 | 20240110 | 113600 | 3049376750 | 33550 | 33600 | 33600 | 33550 | 303 |
| 460 | 20240110 | 113500 | 3039203900 | 33550 | 33600 | 33600 | 33550 | 189 |
| 461 | 20240110 | 113400 | 3032856500 | 33550 | 33550 | 33550 | 33550 | 102 |
| 462 | 20240110 | 113300 | 3029434400 | 33550 | 33550 | 33600 | 33550 | 138 |
| 463 | 20240110 | 113200 | 3024801450 | 33550 | 33600 | 33600 | 33550 | 240 |
| 464 | 20240110 | 113100 | 3016740000 | 33550 | 33550 | 33600 | 33550 | 266 |
| 465 | 20240110 | 113000 | 3007809250 | 33550 | 33550 | 33600 | 33550 | 64 |
| 466 | 20240110 | 112900 | 3005661550 | 33600 | 33550 | 33600 | 33550 | 586 |
| 467 | 20240110 | 112800 | 2985995750 | 33550 | 33550 | 33600 | 33550 | 299 |
| 468 | 20240110 | 112700 | 2975955600 | 33600 | 33550 | 33600 | 33550 | 242 |
| 469 | 20240110 | 112600 | 2967830150 | 33550 | 33550 | 33600 | 33550 | 289 |
| 470 | 20240110 | 112500 | 2958132350 | 33600 | 33550 | 33600 | 33550 | 226 |
| 471 | 20240110 | 112400 | 2950547150 | 33550 | 33600 | 33600 | 33550 | 44 |
| 472 | 20240110 | 112300 | 2949070900 | 33600 | 33550 | 33600 | 33550 | 150 |
| 473 | 20240110 | 112200 | 2944034450 | 33550 | 33550 | 33600 | 33550 | 1010 |
| 474 | 20240110 | 112100 | 2910146250 | 33600 | 33550 | 33600 | 33550 | 145 |
| 475 | 20240110 | 112000 | 2905276700 | 33600 | 33600 | 33600 | 33550 | 316 |
| 476 | 20240110 | 111900 | 2894665550 | 33550 | 33550 | 33600 | 33550 | 382 |
| 477 | 20240110 | 111800 | 2881837950 | 33550 | 33550 | 33600 | 33550 | 101 |
| 478 | 20240110 | 111700 | 2878445650 | 33550 | 33600 | 33600 | 33550 | 208 |
| 479 | 20240110 | 111600 | 2871462200 | 33600 | 33600 | 33600 | 33550 | 162 |
| 480 | 20240110 | 111500 | 2866021600 | 33550 | 33550 | 33600 | 33550 | 528 |
| 481 | 20240110 | 111400 | 2848295900 | 33550 | 33600 | 33600 | 33550 | 124 |
| 482 | 20240110 | 111300 | 2844133200 | 33550 | 33550 | 33600 | 33550 | 233 |
| 483 | 20240110 | 111200 | 2836313250 | 33550 | 33550 | 33600 | 33550 | 169 |
| 484 | 20240110 | 111100 | 2830640450 | 33550 | 33600 | 33650 | 33550 | 866 |
| 485 | 20240110 | 111000 | 2801540550 | 33600 | 33600 | 33650 | 33600 | 135 |
| 486 | 20240110 | 110900 | 2797002200 | 33600 | 33600 | 33650 | 33600 | 251 |
| 487 | 20240110 | 110800 | 2788564400 | 33600 | 33600 | 33650 | 33600 | 144 |
| 488 | 20240110 | 110700 | 2783723050 | 33600 | 33650 | 33650 | 33600 | 142 |
| 489 | 20240110 | 110600 | 2778948650 | 33650 | 33650 | 33650 | 33600 | 1505 |
| 490 | 20240110 | 110500 | 2728375150 | 33600 | 33600 | 33600 | 33600 | 95 |
| 491 | 20240110 | 110400 | 2725183150 | 33650 | 33600 | 33650 | 33600 | 219 |
| 492 | 20240110 | 110300 | 2717819300 | 33600 | 33600 | 33650 | 33600 | 1107 |
| 493 | 20240110 | 110200 | 2680623150 | 33600 | 33600 | 33650 | 33600 | 466 |
| 494 | 20240110 | 110100 | 2664958800 | 33600 | 33600 | 33650 | 33600 | 273 |
| 495 | 20240110 | 110000 | 2655780400 | 33650 | 33650 | 33650 | 33600 | 242 |
| 496 | 20240110 | 105900 | 2647641250 | 33600 | 33600 | 33650 | 33600 | 431 |
| 497 | 20240110 | 105800 | 2633142600 | 33600 | 33650 | 33650 | 33600 | 212 |
| 498 | 20240110 | 105700 | 2626013750 | 33600 | 33600 | 33650 | 33600 | 147 |
| 499 | 20240110 | 105600 | 2621071750 | 33600 | 33600 | 33650 | 33600 | 1183 |
| 500 | 20240110 | 105500 | 2581310800 | 33600 | 33550 | 33650 | 33550 | 6856 |
| 501 | 20240110 | 105400 | 2350952900 | 33550 | 33600 | 33600 | 33550 | 122 |
| 502 | 20240110 | 105300 | 2346855700 | 33550 | 33550 | 33600 | 33550 | 3775 |
| 503 | 20240110 | 105200 | 2220202400 | 33500 | 33500 | 33500 | 33500 | 45 |
| 504 | 20240110 | 105100 | 2218694900 | 33550 | 33500 | 33550 | 33500 | 43 |
| 505 | 20240110 | 105000 | 2217254100 | 33550 | 33500 | 33550 | 33500 | 111 |
| 506 | 20240110 | 104900 | 2213535550 | 33550 | 33500 | 33550 | 33500 | 521 |
| 507 | 20240110 | 104800 | 2196056050 | 33500 | 33500 | 33550 | 33500 | 1327 |
| 508 | 20240110 | 104700 | 2151601450 | 33500 | 33550 | 33550 | 33500 | 2611 |
| 509 | 20240110 | 104600 | 2064132250 | 33500 | 33550 | 33550 | 33500 | 140 |
| 510 | 20240110 | 104500 | 2059440300 | 33500 | 33550 | 33550 | 33500 | 4341 |
| 511 | 20240110 | 104400 | 1913977250 | 33500 | 33500 | 33500 | 33500 | 1988 |
| 512 | 20240110 | 104300 | 1847379250 | 33500 | 33550 | 33550 | 33500 | 197 |
| 513 | 20240110 | 104200 | 1840779650 | 33500 | 33550 | 33550 | 33500 | 148 |
| 514 | 20240110 | 104100 | 1835817000 | 33550 | 33550 | 33600 | 33500 | 1179 |
| 515 | 20240110 | 104000 | 1796262400 | 33550 | 33550 | 33600 | 33550 | 2510 |
| 516 | 20240110 | 103900 | 1712051850 | 33550 | 33550 | 33600 | 33550 | 199 |
| 517 | 20240110 | 103800 | 1705368750 | 33550 | 33550 | 33600 | 33550 | 377 |
| 518 | 20240110 | 103700 | 1692719000 | 33550 | 33550 | 33600 | 33550 | 823 |
| 519 | 20240110 | 103600 | 1665103350 | 33550 | 33550 | 33600 | 33550 | 146 |
| 520 | 20240110 | 103500 | 1660201750 | 33550 | 33600 | 33600 | 33550 | 99 |
| 521 | 20240110 | 103400 | 1656878050 | 33550 | 33550 | 33550 | 33550 | 227 |
| 522 | 20240110 | 103300 | 1649262200 | 33550 | 33550 | 33600 | 33550 | 460 |
| 523 | 20240110 | 103200 | 1633826100 | 33550 | 33550 | 33600 | 33550 | 89 |
| 524 | 20240110 | 103100 | 1630836200 | 33550 | 33600 | 33600 | 33550 | 257 |
| 525 | 20240110 | 103000 | 1622208850 | 33550 | 33550 | 33550 | 33550 | 7 |
| 526 | 20240110 | 102900 | 1621974000 | 33550 | 33550 | 33600 | 33550 | 447 |
| 527 | 20240110 | 102800 | 1606974550 | 33550 | 33550 | 33600 | 33550 | 227 |
| 528 | 20240110 | 102700 | 1599354700 | 33550 | 33550 | 33550 | 33550 | 95 |
| 529 | 20240110 | 102600 | 1596167450 | 33550 | 33550 | 33550 | 33550 | 37 |
| 530 | 20240110 | 102500 | 1594926100 | 33550 | 33600 | 33600 | 33550 | 84 |
| 531 | 20240110 | 102400 | 1592104200 | 33550 | 33600 | 33600 | 33550 | 87 |
| 532 | 20240110 | 102300 | 1589181400 | 33550 | 33550 | 33550 | 33550 | 2 |
| 533 | 20240110 | 102200 | 1589114300 | 33550 | 33550 | 33550 | 33550 | 24 |
| 534 | 20240110 | 102100 | 1588309100 | 33550 | 33550 | 33550 | 33500 | 1123 |
| 535 | 20240110 | 102000 | 1550635150 | 33550 | 33550 | 33600 | 33550 | 238 |
| 536 | 20240110 | 101900 | 1542642500 | 33550 | 33550 | 33550 | 33550 | 63 |
| 537 | 20240110 | 101800 | 1540528850 | 33550 | 33550 | 33550 | 33550 | 142 |
| 538 | 20240110 | 101700 | 1535764750 | 33550 | 33550 | 33600 | 33550 | 146 |
| 539 | 20240110 | 101600 | 1530862800 | 33550 | 33600 | 33600 | 33550 | 575 |
| 540 | 20240110 | 101500 | 1511571250 | 33550 | 33600 | 33600 | 33550 | 1308 |
| 541 | 20240110 | 101400 | 1467682100 | 33550 | 33600 | 33600 | 33550 | 88 |
| 542 | 20240110 | 101300 | 1464726000 | 33600 | 33600 | 33600 | 33550 | 573 |
| 543 | 20240110 | 101200 | 1445496300 | 33550 | 33550 | 33600 | 33550 | 131 |
| 544 | 20240110 | 101100 | 1441095900 | 33550 | 33600 | 33600 | 33550 | 314 |
| 545 | 20240110 | 101000 | 1430551600 | 33600 | 33550 | 33600 | 33550 | 112 |
| 546 | 20240110 | 100900 | 1426790800 | 33550 | 33600 | 33600 | 33550 | 105 |
| 547 | 20240110 | 100800 | 1423264000 | 33550 | 33550 | 33600 | 33550 | 167 |
| 548 | 20240110 | 100700 | 1417659350 | 33550 | 33550 | 33600 | 33550 | 398 |
| 549 | 20240110 | 100600 | 1404297050 | 33550 | 33600 | 33600 | 33550 | 638 |
| 550 | 20240110 | 100500 | 1382865500 | 33550 | 33550 | 33550 | 33550 | 86 |
| 551 | 20240110 | 100400 | 1379980200 | 33550 | 33550 | 33550 | 33550 | 22 |
| 552 | 20240110 | 100300 | 1379242100 | 33550 | 33500 | 33600 | 33500 | 2982 |
| 553 | 20240110 | 100200 | 1279134950 | 33500 | 33500 | 33600 | 33500 | 1190 |
| 554 | 20240110 | 100100 | 1239267300 | 33550 | 33550 | 33600 | 33500 | 539 |
| 555 | 20240110 | 100000 | 1221185750 | 33550 | 33600 | 33600 | 33500 | 2314 |
| 556 | 20240110 | 095900 | 1143589700 | 33600 | 33600 | 33600 | 33550 | 204 |
| 557 | 20240110 | 095800 | 1136736400 | 33600 | 33600 | 33600 | 33550 | 112 |
| 558 | 20240110 | 095700 | 1132975200 | 33600 | 33600 | 33600 | 33500 | 409 |
| 559 | 20240110 | 095600 | 1119253450 | 33600 | 33500 | 33600 | 33500 | 12 |
| 560 | 20240110 | 095500 | 1118850350 | 33600 | 33550 | 33600 | 33500 | 948 |
| 561 | 20240110 | 095400 | 1087049100 | 33550 | 33550 | 33600 | 33550 | 224 |
| 562 | 20240110 | 095300 | 1079529900 | 33550 | 33550 | 33550 | 33550 | 381 |
| 563 | 20240110 | 095200 | 1066747350 | 33550 | 33600 | 33600 | 33550 | 684 |
| 564 | 20240110 | 095100 | 1043786500 | 33600 | 33550 | 33600 | 33550 | 663 |
| 565 | 20240110 | 095000 | 1021541000 | 33600 | 33600 | 33600 | 33550 | 354 |
| 566 | 20240110 | 094900 | 1009656500 | 33600 | 33550 | 33600 | 33550 | 66 |
| 567 | 20240110 | 094800 | 1007440750 | 33550 | 33550 | 33600 | 33550 | 455 |
| 568 | 20240110 | 094700 | 992171850 | 33600 | 33600 | 33600 | 33550 | 175 |
| 569 | 20240110 | 094600 | 986299000 | 33600 | 33600 | 33600 | 33550 | 153 |
| 570 | 20240110 | 094500 | 981161750 | 33550 | 33550 | 33550 | 33550 | 7 |
| 571 | 20240110 | 094400 | 980926900 | 33550 | 33550 | 33600 | 33550 | 1302 |
| 572 | 20240110 | 094300 | 937244700 | 33550 | 33600 | 33600 | 33550 | 103 |
| 573 | 20240110 | 094200 | 933788550 | 33550 | 33550 | 33600 | 33550 | 722 |
| 574 | 20240110 | 094100 | 909561500 | 33550 | 33600 | 33600 | 33550 | 28 |
| 575 | 20240110 | 094000 | 908621300 | 33550 | 33550 | 33600 | 33550 | 2808 |
| 576 | 20240110 | 093900 | 814411950 | 33550 | 33550 | 33600 | 33550 | 108 |
| 577 | 20240110 | 093800 | 810787350 | 33550 | 33600 | 33600 | 33550 | 70 |
| 578 | 20240110 | 093700 | 808437550 | 33600 | 33550 | 33600 | 33550 | 241 |
| 579 | 20240110 | 093600 | 800344400 | 33550 | 33600 | 33600 | 33550 | 129 |
| 580 | 20240110 | 093500 | 796014150 | 33600 | 33550 | 33600 | 33550 | 36 |
| 581 | 20240110 | 093400 | 794804900 | 33550 | 33550 | 33600 | 33550 | 381 |
| 582 | 20240110 | 093300 | 782020750 | 33550 | 33550 | 33600 | 33550 | 147 |
| 583 | 20240110 | 093200 | 777082050 | 33550 | 33550 | 33600 | 33550 | 64 |
| 584 | 20240110 | 093100 | 774932250 | 33600 | 33550 | 33600 | 33550 | 48 |
| 585 | 20240110 | 093000 | 773319650 | 33550 | 33550 | 33600 | 33550 | 1060 |
| 586 | 20240110 | 092900 | 737721150 | 33550 | 33550 | 33600 | 33550 | 310 |
| 587 | 20240110 | 092800 | 727313900 | 33550 | 33600 | 33600 | 33550 | 1134 |
| 588 | 20240110 | 092700 | 689251700 | 33550 | 33550 | 33600 | 33550 | 408 |
| 589 | 20240110 | 092600 | 675553200 | 33550 | 33550 | 33550 | 33550 | 1570 |
| 590 | 20240110 | 092500 | 622879700 | 33550 | 33500 | 33550 | 33500 | 157 |
| 591 | 20240110 | 092400 | 617612950 | 33500 | 33550 | 33600 | 33500 | 3670 |
| 592 | 20240110 | 092300 | 494580500 | 33550 | 33600 | 33600 | 33550 | 178 |
| 593 | 20240110 | 092200 | 488608500 | 33550 | 33550 | 33550 | 33550 | 343 |
| 594 | 20240110 | 092100 | 477100850 | 33550 | 33600 | 33600 | 33550 | 153 |
| 595 | 20240110 | 092000 | 471966050 | 33550 | 33550 | 33600 | 33550 | 325 |
| 596 | 20240110 | 091900 | 461057800 | 33600 | 33600 | 33600 | 33550 | 165 |
| 597 | 20240110 | 091800 | 455517000 | 33600 | 33600 | 33600 | 33550 | 2935 |
| 598 | 20240110 | 091700 | 357018700 | 33600 | 33600 | 33600 | 33550 | 140 |
| 599 | 20240110 | 091600 | 352318700 | 33550 | 33600 | 33600 | 33550 | 145 |
| 600 | 20240110 | 091500 | 347453700 | 33550 | 33650 | 33650 | 33550 | 51 |
| 601 | 20240110 | 091400 | 345739200 | 33650 | 33600 | 33650 | 33550 | 302 |
| 602 | 20240110 | 091300 | 335595850 | 33600 | 33600 | 33650 | 33600 | 153 |
| 603 | 20240110 | 091200 | 330454550 | 33550 | 33600 | 33600 | 33550 | 1269 |
| 604 | 20240110 | 091100 | 287817900 | 33600 | 33600 | 33650 | 33600 | 187 |
| 605 | 20240110 | 091000 | 281534550 | 33600 | 33600 | 33650 | 33600 | 34 |
| 606 | 20240110 | 090900 | 280392000 | 33650 | 33650 | 33650 | 33600 | 209 |
| 607 | 20240110 | 090800 | 273362000 | 33650 | 33650 | 33650 | 33650 | 1038 |
| 608 | 20240110 | 090700 | 238433300 | 33650 | 33650 | 33650 | 33650 | 261 |
| 609 | 20240110 | 090600 | 229650650 | 33650 | 33550 | 33650 | 33500 | 3428 |
| 610 | 20240110 | 090500 | 114531700 | 33550 | 33550 | 33550 | 33500 | 632 |
| 611 | 20240110 | 090400 | 93336050 | 33500 | 33550 | 33550 | 33500 | 29 |
| 612 | 20240110 | 090300 | 92364350 | 33500 | 33550 | 33550 | 33500 | 533 |
| 613 | 20240110 | 090200 | 74499350 | 33550 | 33600 | 33650 | 33550 | 692 |
| 614 | 20240110 | 090100 | 51255400 | 33650 | 33700 | 33700 | 33650 | 536 |
| 615 | 20240110 | 090000 | 33194500 | 33700 | 33700 | 33700 | 33700 | 975 |