33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 3 | 20240111 | 191500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20240111 | 191400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20240111 | 191300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20240111 | 191200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20240111 | 191100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20240111 | 191000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20240111 | 190900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20240111 | 190800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20240111 | 190700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20240111 | 190600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20240111 | 190500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20240111 | 190400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20240111 | 190300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20240111 | 190200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20240111 | 190100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20240111 | 190000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20240111 | 185900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20240111 | 185800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20240111 | 185700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20240111 | 185600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20240111 | 185500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20240111 | 185400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20240111 | 185300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20240111 | 185200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20240111 | 185100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20240111 | 185000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20240111 | 184900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20240111 | 184800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20240111 | 184700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20240111 | 184600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 33 | 20240111 | 184500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20240111 | 184400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20240111 | 184300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20240111 | 184200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20240111 | 184100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20240111 | 184000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20240111 | 183900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20240111 | 183800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20240111 | 183700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20240111 | 183600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20240111 | 183500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20240111 | 183400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20240111 | 183300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20240111 | 183200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20240111 | 183100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20240111 | 183000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20240111 | 182900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20240111 | 182800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20240111 | 182700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20240111 | 182600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20240111 | 182500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20240111 | 182400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20240111 | 182300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20240111 | 182200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20240111 | 182100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20240111 | 182000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20240111 | 181900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20240111 | 181800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20240111 | 181700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20240111 | 181600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 63 | 20240111 | 181500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20240111 | 181400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20240111 | 181300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20240111 | 181200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20240111 | 181100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20240111 | 181000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20240111 | 180900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20240111 | 180800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20240111 | 180700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20240111 | 180600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20240111 | 180500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20240111 | 180400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20240111 | 180300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20240111 | 180200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20240111 | 180100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20240111 | 180000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20240111 | 175900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20240111 | 175800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20240111 | 175700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20240111 | 175600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20240111 | 175500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20240111 | 175400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20240111 | 175300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20240111 | 175200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20240111 | 175100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20240111 | 175000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20240111 | 174900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20240111 | 174800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20240111 | 174700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20240111 | 174600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 93 | 20240111 | 174500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20240111 | 174400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20240111 | 174300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20240111 | 174200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20240111 | 174100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20240111 | 174000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20240111 | 173900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20240111 | 173800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20240111 | 173700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20240111 | 173600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20240111 | 173500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20240111 | 173400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20240111 | 173300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20240111 | 173200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20240111 | 173100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20240111 | 173000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20240111 | 172900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20240111 | 172800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20240111 | 172700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20240111 | 172600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20240111 | 172500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20240111 | 172400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20240111 | 172300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20240111 | 172200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20240111 | 172100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20240111 | 172000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20240111 | 171900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20240111 | 171800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20240111 | 171700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20240111 | 171600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 123 | 20240111 | 171500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20240111 | 171400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20240111 | 171300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20240111 | 171200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20240111 | 171100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20240111 | 171000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20240111 | 170900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20240111 | 170800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20240111 | 170700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20240111 | 170600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20240111 | 170500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20240111 | 170400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20240111 | 170300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20240111 | 170200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20240111 | 170100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20240111 | 170000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20240111 | 165900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20240111 | 165800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20240111 | 165700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20240111 | 165600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20240111 | 165500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20240111 | 165400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20240111 | 165300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20240111 | 165200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20240111 | 165100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20240111 | 165000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20240111 | 164900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20240111 | 164800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20240111 | 164700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20240111 | 164600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 153 | 20240111 | 164500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20240111 | 164400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20240111 | 164300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20240111 | 164200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20240111 | 164100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20240111 | 164000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20240111 | 163900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20240111 | 163800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20240111 | 163700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20240111 | 163600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20240111 | 163500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20240111 | 163400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20240111 | 163300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20240111 | 163200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20240111 | 163100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20240111 | 163000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20240111 | 162900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20240111 | 162800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20240111 | 162700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20240111 | 162600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20240111 | 162500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20240111 | 162400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20240111 | 162300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20240111 | 162200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20240111 | 162100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20240111 | 162000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20240111 | 161900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20240111 | 161800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20240111 | 161700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20240111 | 161600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 183 | 20240111 | 161500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20240111 | 161400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20240111 | 161300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20240111 | 161200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20240111 | 161100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20240111 | 161000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20240111 | 160900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20240111 | 160800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20240111 | 160700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20240111 | 160600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20240111 | 160500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20240111 | 160400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20240111 | 160300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20240111 | 160200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20240111 | 160100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20240111 | 160000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20240111 | 155900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20240111 | 155800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20240111 | 155700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20240111 | 155600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20240111 | 155500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20240111 | 155400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20240111 | 155300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20240111 | 155200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20240111 | 155100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20240111 | 155000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20240111 | 154900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20240111 | 154800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20240111 | 154700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20240111 | 154600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 213 | 20240111 | 154500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20240111 | 154400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20240111 | 154300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20240111 | 154200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20240111 | 154100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20240111 | 154000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20240111 | 153900 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20240111 | 153800 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20240111 | 153700 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20240111 | 153600 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20240111 | 153500 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20240111 | 153400 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20240111 | 153300 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20240111 | 153200 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20240111 | 153100 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20240111 | 153000 | 4368019300 | 31400 | 31400 | 31400 | 31400 | 2747 |
| 229 | 20240111 | 152900 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20240111 | 152800 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20240111 | 152700 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20240111 | 152600 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20240111 | 152500 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20240111 | 152400 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20240111 | 152300 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20240111 | 152200 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20240111 | 152100 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20240111 | 152000 | 4281763500 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20240111 | 151900 | 4281763500 | 31500 | 31450 | 31500 | 31400 | 110 |
| 240 | 20240111 | 151800 | 4278302050 | 31500 | 31500 | 31500 | 31500 | 145 |
| 241 | 20240111 | 151700 | 4273734550 | 31500 | 31450 | 31500 | 31350 | 485 |
| 242 | 20240111 | 151600 | 4258517150 | 31450 | 31450 | 31450 | 31400 | 410 |
| 243 | 20240111 | 151500 | 4245627650 | 31450 | 31450 | 31500 | 31400 | 453 |
| 244 | 20240111 | 151400 | 4231377750 | 31450 | 31500 | 31500 | 31450 | 180 |
| 245 | 20240111 | 151300 | 4225716350 | 31550 | 31400 | 31550 | 31400 | 929 |
| 246 | 20240111 | 151200 | 4196479250 | 31450 | 31450 | 31450 | 31400 | 184 |
| 247 | 20240111 | 151100 | 4190696250 | 31450 | 31400 | 31450 | 31400 | 516 |
| 248 | 20240111 | 151000 | 4174472500 | 31450 | 31450 | 31450 | 31400 | 244 |
| 249 | 20240111 | 150900 | 4166802550 | 31450 | 31400 | 31450 | 31400 | 273 |
| 250 | 20240111 | 150800 | 4158223550 | 31400 | 31500 | 31500 | 31400 | 586 |
| 251 | 20240111 | 150700 | 4139805550 | 31450 | 31500 | 31500 | 31450 | 1770 |
| 252 | 20240111 | 150600 | 4084097750 | 31500 | 31450 | 31500 | 31450 | 1787 |
| 253 | 20240111 | 150500 | 4027886450 | 31450 | 31450 | 31500 | 31450 | 361 |
| 254 | 20240111 | 150400 | 4016532800 | 31450 | 31450 | 31450 | 31400 | 1676 |
| 255 | 20240111 | 150300 | 3963827450 | 31450 | 31400 | 31450 | 31400 | 332 |
| 256 | 20240111 | 150200 | 3953402300 | 31400 | 31400 | 31450 | 31400 | 544 |
| 257 | 20240111 | 150100 | 3936320600 | 31450 | 31450 | 31450 | 31350 | 249 |
| 258 | 20240111 | 150000 | 3928495650 | 31450 | 31400 | 31450 | 31350 | 523 |
| 259 | 20240111 | 145900 | 3912063350 | 31400 | 31400 | 31400 | 31400 | 325 |
| 260 | 20240111 | 145800 | 3901858350 | 31400 | 31400 | 31450 | 31400 | 478 |
| 261 | 20240111 | 145700 | 3886849050 | 31350 | 31400 | 31400 | 31350 | 475 |
| 262 | 20240111 | 145600 | 3871942000 | 31350 | 31350 | 31400 | 31350 | 216 |
| 263 | 20240111 | 145500 | 3865161200 | 31400 | 31400 | 31400 | 31400 | 319 |
| 264 | 20240111 | 145400 | 3855144600 | 31400 | 31400 | 31450 | 31350 | 482 |
| 265 | 20240111 | 145300 | 3840007600 | 31450 | 31400 | 31450 | 31400 | 208 |
| 266 | 20240111 | 145200 | 3833475250 | 31400 | 31350 | 31400 | 31350 | 283 |
| 267 | 20240111 | 145100 | 3824593850 | 31400 | 31400 | 31400 | 31350 | 443 |
| 268 | 20240111 | 145000 | 3810704400 | 31400 | 31450 | 31450 | 31400 | 319 |
| 269 | 20240111 | 144900 | 3800680950 | 31450 | 31400 | 31450 | 31400 | 286 |
| 270 | 20240111 | 144800 | 3791690500 | 31450 | 31400 | 31450 | 31350 | 387 |
| 271 | 20240111 | 144700 | 3779530300 | 31400 | 31450 | 31450 | 31400 | 379 |
| 272 | 20240111 | 144600 | 3767623250 | 31450 | 31400 | 31450 | 31350 | 542 |
| 273 | 20240111 | 144500 | 3750620400 | 31400 | 31450 | 31450 | 31400 | 353 |
| 274 | 20240111 | 144400 | 3739524650 | 31400 | 31400 | 31450 | 31400 | 204 |
| 275 | 20240111 | 144300 | 3733117950 | 31400 | 31400 | 31450 | 31350 | 418 |
| 276 | 20240111 | 144200 | 3719993000 | 31400 | 31400 | 31400 | 31350 | 128 |
| 277 | 20240111 | 144100 | 3715975450 | 31400 | 31400 | 31400 | 31400 | 309 |
| 278 | 20240111 | 144000 | 3706272850 | 31400 | 31400 | 31400 | 31350 | 335 |
| 279 | 20240111 | 143900 | 3695758400 | 31400 | 31350 | 31400 | 31350 | 193 |
| 280 | 20240111 | 143800 | 3689706450 | 31350 | 31400 | 31400 | 31350 | 634 |
| 281 | 20240111 | 143700 | 3669819350 | 31400 | 31400 | 31400 | 31400 | 173 |
| 282 | 20240111 | 143600 | 3664387150 | 31350 | 31400 | 31400 | 31350 | 356 |
| 283 | 20240111 | 143500 | 3653213750 | 31400 | 31300 | 31400 | 31300 | 712 |
| 284 | 20240111 | 143400 | 3630916250 | 31350 | 31350 | 31350 | 31300 | 755 |
| 285 | 20240111 | 143300 | 3607272000 | 31350 | 31350 | 31350 | 31350 | 362 |
| 286 | 20240111 | 143200 | 3595923300 | 31350 | 31350 | 31350 | 31350 | 253 |
| 287 | 20240111 | 143100 | 3587991750 | 31350 | 31350 | 31350 | 31350 | 315 |
| 288 | 20240111 | 143000 | 3578116500 | 31300 | 31350 | 31350 | 31250 | 358 |
| 289 | 20240111 | 142900 | 3566898600 | 31350 | 31400 | 31400 | 31300 | 823 |
| 290 | 20240111 | 142800 | 3541107050 | 31400 | 31400 | 31400 | 31400 | 214 |
| 291 | 20240111 | 142700 | 3534387450 | 31400 | 31400 | 31400 | 31400 | 664 |
| 292 | 20240111 | 142600 | 3513537850 | 31450 | 31450 | 31450 | 31400 | 313 |
| 293 | 20240111 | 142500 | 3503694200 | 31450 | 31450 | 31450 | 31450 | 248 |
| 294 | 20240111 | 142400 | 3495894600 | 31450 | 31450 | 31450 | 31450 | 474 |
| 295 | 20240111 | 142300 | 3480987300 | 31450 | 31450 | 31450 | 31450 | 271 |
| 296 | 20240111 | 142200 | 3472464350 | 31400 | 31400 | 31450 | 31400 | 315 |
| 297 | 20240111 | 142100 | 3462558400 | 31400 | 31450 | 31450 | 31400 | 1682 |
| 298 | 20240111 | 142000 | 3409720550 | 31400 | 31500 | 31500 | 31400 | 742 |
| 299 | 20240111 | 141900 | 3386385350 | 31500 | 31500 | 31500 | 31500 | 328 |
| 300 | 20240111 | 141800 | 3376053350 | 31450 | 31500 | 31500 | 31450 | 186 |
| 301 | 20240111 | 141700 | 3370194600 | 31450 | 31500 | 31500 | 31450 | 317 |
| 302 | 20240111 | 141600 | 3360209650 | 31500 | 31500 | 31500 | 31450 | 278 |
| 303 | 20240111 | 141500 | 3351453650 | 31450 | 31450 | 31450 | 31450 | 278 |
| 304 | 20240111 | 141400 | 3342710550 | 31450 | 31450 | 31450 | 31400 | 618 |
| 305 | 20240111 | 141300 | 3323289450 | 31450 | 31450 | 31500 | 31450 | 211 |
| 306 | 20240111 | 141200 | 3316647200 | 31450 | 31450 | 31500 | 31450 | 462 |
| 307 | 20240111 | 141100 | 3302112900 | 31450 | 31450 | 31450 | 31450 | 208 |
| 308 | 20240111 | 141000 | 3295571300 | 31450 | 31450 | 31450 | 31450 | 548 |
| 309 | 20240111 | 140900 | 3278336700 | 31450 | 31450 | 31450 | 31450 | 179 |
| 310 | 20240111 | 140800 | 3272707150 | 31450 | 31450 | 31450 | 31450 | 204 |
| 311 | 20240111 | 140700 | 3266291350 | 31400 | 31400 | 31450 | 31400 | 310 |
| 312 | 20240111 | 140600 | 3256551750 | 31400 | 31350 | 31400 | 31350 | 165 |
| 313 | 20240111 | 140500 | 3251373050 | 31400 | 31400 | 31450 | 31400 | 407 |
| 314 | 20240111 | 140400 | 3238590050 | 31400 | 31400 | 31400 | 31400 | 176 |
| 315 | 20240111 | 140300 | 3233063650 | 31350 | 31400 | 31450 | 31350 | 780 |
| 316 | 20240111 | 140200 | 3208570650 | 31450 | 31450 | 31450 | 31400 | 1872 |
| 317 | 20240111 | 140100 | 3149717500 | 31400 | 31300 | 31400 | 31300 | 4557 |
| 318 | 20240111 | 140000 | 3006807000 | 31300 | 31300 | 31300 | 31300 | 310 |
| 319 | 20240111 | 135900 | 2997104000 | 31300 | 31300 | 31300 | 31250 | 161 |
| 320 | 20240111 | 135800 | 2992065200 | 31300 | 31300 | 31300 | 31250 | 309 |
| 321 | 20240111 | 135700 | 2982393550 | 31300 | 31300 | 31300 | 31300 | 184 |
| 322 | 20240111 | 135600 | 2976634350 | 31250 | 31300 | 31300 | 31250 | 223 |
| 323 | 20240111 | 135500 | 2969657850 | 31250 | 31250 | 31300 | 31250 | 218 |
| 324 | 20240111 | 135400 | 2962842100 | 31250 | 31300 | 31300 | 31250 | 443 |
| 325 | 20240111 | 135300 | 2948988650 | 31300 | 31300 | 31300 | 31300 | 245 |
| 326 | 20240111 | 135200 | 2941320150 | 31300 | 31100 | 31300 | 31100 | 2639 |
| 327 | 20240111 | 135100 | 2859129500 | 31150 | 31100 | 31150 | 31100 | 105 |
| 328 | 20240111 | 135000 | 2855862250 | 31150 | 31150 | 31150 | 31150 | 22 |
| 329 | 20240111 | 134900 | 2855176950 | 31150 | 31150 | 31150 | 31100 | 193 |
| 330 | 20240111 | 134800 | 2849169850 | 31150 | 31200 | 31200 | 31150 | 873 |
| 331 | 20240111 | 134700 | 2821965100 | 31300 | 31300 | 31300 | 31300 | 25 |
| 332 | 20240111 | 134600 | 2821182600 | 31300 | 31300 | 31300 | 31300 | 30 |
| 333 | 20240111 | 134500 | 2820243600 | 31300 | 31300 | 31300 | 31300 | 31 |
| 334 | 20240111 | 134400 | 2819273300 | 31300 | 31200 | 31300 | 31200 | 122 |
| 335 | 20240111 | 134300 | 2815459700 | 31200 | 31200 | 31200 | 31200 | 194 |
| 336 | 20240111 | 134200 | 2809406900 | 31200 | 31200 | 31200 | 31200 | 138 |
| 337 | 20240111 | 134100 | 2805101300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 338 | 20240111 | 134000 | 2805101300 | 31200 | 31200 | 31200 | 31200 | 23 |
| 339 | 20240111 | 133900 | 2804383700 | 31200 | 31200 | 31200 | 31200 | 26 |
| 340 | 20240111 | 133800 | 2803572500 | 31150 | 31300 | 31300 | 31150 | 1634 |
| 341 | 20240111 | 133700 | 2752552950 | 31300 | 31300 | 31300 | 31300 | 334 |
| 342 | 20240111 | 133600 | 2742098750 | 31300 | 31350 | 31350 | 31300 | 62 |
| 343 | 20240111 | 133500 | 2740157000 | 31350 | 31350 | 31350 | 31350 | 25 |
| 344 | 20240111 | 133400 | 2739373250 | 31300 | 31300 | 31300 | 31300 | 20 |
| 345 | 20240111 | 133300 | 2738747250 | 31350 | 31350 | 31350 | 31350 | 22 |
| 346 | 20240111 | 133200 | 2738057550 | 31350 | 31300 | 31350 | 31300 | 687 |
| 347 | 20240111 | 133100 | 2716553300 | 31350 | 31350 | 31350 | 31350 | 25 |
| 348 | 20240111 | 133000 | 2715769550 | 31300 | 31300 | 31350 | 31300 | 35 |
| 349 | 20240111 | 132900 | 2714672750 | 31350 | 31300 | 31350 | 31300 | 27 |
| 350 | 20240111 | 132800 | 2713826550 | 31300 | 31350 | 31350 | 31300 | 52 |
| 351 | 20240111 | 132700 | 2712197600 | 31300 | 31300 | 31300 | 31300 | 46 |
| 352 | 20240111 | 132600 | 2710757800 | 31350 | 31350 | 31350 | 31350 | 20 |
| 353 | 20240111 | 132500 | 2710130800 | 31350 | 31300 | 31350 | 31300 | 32 |
| 354 | 20240111 | 132400 | 2709127850 | 31300 | 31350 | 31350 | 31300 | 906 |
| 355 | 20240111 | 132300 | 2680769900 | 31350 | 31300 | 31350 | 31300 | 30 |
| 356 | 20240111 | 132200 | 2679829450 | 31300 | 31300 | 31300 | 31250 | 296 |
| 357 | 20240111 | 132100 | 2670565750 | 31300 | 31300 | 31300 | 31300 | 103 |
| 358 | 20240111 | 132000 | 2667341850 | 31300 | 31350 | 31350 | 31300 | 607 |
| 359 | 20240111 | 131900 | 2648342200 | 31350 | 31350 | 31350 | 31300 | 77 |
| 360 | 20240111 | 131800 | 2645930750 | 31350 | 31300 | 31350 | 31300 | 31 |
| 361 | 20240111 | 131700 | 2644959150 | 31300 | 31350 | 31350 | 31300 | 288 |
| 362 | 20240111 | 131600 | 2635940400 | 31350 | 31350 | 31350 | 31350 | 134 |
| 363 | 20240111 | 131500 | 2631739500 | 31350 | 31350 | 31350 | 31300 | 51 |
| 364 | 20240111 | 131400 | 2630140700 | 31350 | 31350 | 31350 | 31300 | 181 |
| 365 | 20240111 | 131300 | 2624466400 | 31350 | 31350 | 31350 | 31350 | 11 |
| 366 | 20240111 | 131200 | 2624121550 | 31350 | 31300 | 31350 | 31300 | 29 |
| 367 | 20240111 | 131100 | 2623212450 | 31350 | 31350 | 31350 | 31350 | 31 |
| 368 | 20240111 | 131000 | 2622240600 | 31350 | 31350 | 31350 | 31350 | 28 |
| 369 | 20240111 | 130900 | 2621362800 | 31350 | 31350 | 31350 | 31350 | 27 |
| 370 | 20240111 | 130800 | 2620516350 | 31350 | 31350 | 31350 | 31300 | 37 |
| 371 | 20240111 | 130700 | 2619357150 | 31350 | 31300 | 31350 | 31300 | 20 |
| 372 | 20240111 | 130600 | 2618730650 | 31350 | 31350 | 31350 | 31350 | 64 |
| 373 | 20240111 | 130500 | 2616724250 | 31350 | 31300 | 31350 | 31300 | 331 |
| 374 | 20240111 | 130400 | 2606362400 | 31350 | 31350 | 31350 | 31300 | 724 |
| 375 | 20240111 | 130300 | 2583694550 | 31350 | 31300 | 31350 | 31300 | 31 |
| 376 | 20240111 | 130200 | 2582724150 | 31300 | 31300 | 31300 | 31300 | 19 |
| 377 | 20240111 | 130100 | 2582129450 | 31300 | 31300 | 31300 | 31300 | 21 |
| 378 | 20240111 | 130000 | 2581472150 | 31300 | 31300 | 31300 | 31300 | 8 |
| 379 | 20240111 | 125900 | 2581221750 | 31250 | 31300 | 31300 | 31250 | 108 |
| 380 | 20240111 | 125800 | 2577845400 | 31300 | 31300 | 31300 | 31300 | 80 |
| 381 | 20240111 | 125700 | 2575341400 | 31300 | 31300 | 31300 | 31300 | 7 |
| 382 | 20240111 | 125600 | 2575122300 | 31300 | 31300 | 31300 | 31300 | 87 |
| 383 | 20240111 | 125500 | 2572399200 | 31250 | 31350 | 31350 | 31250 | 1090 |
| 384 | 20240111 | 125400 | 2538286800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 385 | 20240111 | 125300 | 2538286800 | 31350 | 31350 | 31350 | 31350 | 104 |
| 386 | 20240111 | 125200 | 2535026400 | 31350 | 31350 | 31350 | 31350 | 19 |
| 387 | 20240111 | 125100 | 2534430750 | 31350 | 31350 | 31350 | 31350 | 12 |
| 388 | 20240111 | 125000 | 2534054550 | 31350 | 31350 | 31350 | 31350 | 15 |
| 389 | 20240111 | 124900 | 2533584300 | 31350 | 31350 | 31350 | 31350 | 25 |
| 390 | 20240111 | 124800 | 2532800550 | 31350 | 31350 | 31400 | 31350 | 224 |
| 391 | 20240111 | 124700 | 2525778000 | 31350 | 31350 | 31400 | 31300 | 168 |
| 392 | 20240111 | 124600 | 2520509300 | 31350 | 31350 | 31350 | 31350 | 64 |
| 393 | 20240111 | 124500 | 2518502900 | 31350 | 31350 | 31350 | 31350 | 91 |
| 394 | 20240111 | 124400 | 2515650050 | 31350 | 31350 | 31350 | 31350 | 87 |
| 395 | 20240111 | 124300 | 2512922600 | 31350 | 31350 | 31350 | 31350 | 14 |
| 396 | 20240111 | 124200 | 2512483700 | 31350 | 31350 | 31350 | 31350 | 9 |
| 397 | 20240111 | 124100 | 2512201550 | 31250 | 31350 | 31350 | 31250 | 5 |
| 398 | 20240111 | 124000 | 2512044900 | 31350 | 31300 | 31350 | 31300 | 137 |
| 399 | 20240111 | 123900 | 2507756550 | 31300 | 31300 | 31300 | 31300 | 26 |
| 400 | 20240111 | 123800 | 2506942750 | 31300 | 31300 | 31300 | 31250 | 62 |
| 401 | 20240111 | 123700 | 2505003650 | 31300 | 31300 | 31300 | 31300 | 50 |
| 402 | 20240111 | 123600 | 2503438650 | 31300 | 31300 | 31300 | 31300 | 15 |
| 403 | 20240111 | 123500 | 2502969150 | 31300 | 31300 | 31300 | 31300 | 37 |
| 404 | 20240111 | 123400 | 2501811050 | 31300 | 31300 | 31300 | 31300 | 9 |
| 405 | 20240111 | 123300 | 2501529350 | 31300 | 31300 | 31300 | 31300 | 4 |
| 406 | 20240111 | 123200 | 2501404150 | 31300 | 31300 | 31300 | 31300 | 18 |
| 407 | 20240111 | 123100 | 2500840750 | 31300 | 31300 | 31300 | 31300 | 68 |
| 408 | 20240111 | 123000 | 2498712350 | 31300 | 31300 | 31300 | 31300 | 18 |
| 409 | 20240111 | 122900 | 2498148950 | 31300 | 31300 | 31300 | 31250 | 65 |
| 410 | 20240111 | 122800 | 2496116050 | 31300 | 31250 | 31300 | 31250 | 1242 |
| 411 | 20240111 | 122700 | 2457294950 | 31300 | 31300 | 31350 | 31300 | 94 |
| 412 | 20240111 | 122600 | 2454352500 | 31350 | 31300 | 31350 | 31300 | 26 |
| 413 | 20240111 | 122500 | 2453538450 | 31300 | 31300 | 31300 | 31300 | 406 |
| 414 | 20240111 | 122400 | 2440830650 | 31350 | 31350 | 31350 | 31300 | 68 |
| 415 | 20240111 | 122300 | 2438701850 | 31300 | 31300 | 31350 | 31300 | 155 |
| 416 | 20240111 | 122200 | 2433850100 | 31300 | 31300 | 31300 | 31300 | 131 |
| 417 | 20240111 | 122100 | 2429749800 | 31300 | 31300 | 31300 | 31250 | 142 |
| 418 | 20240111 | 122000 | 2425305550 | 31300 | 31300 | 31300 | 31250 | 3 |
| 419 | 20240111 | 121900 | 2425211700 | 31300 | 31300 | 31300 | 31300 | 86 |
| 420 | 20240111 | 121800 | 2422519900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 421 | 20240111 | 121700 | 2422519900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 422 | 20240111 | 121600 | 2422519900 | 31300 | 31350 | 31350 | 31300 | 1682 |
| 423 | 20240111 | 121500 | 2369871800 | 31350 | 31300 | 31350 | 31300 | 416 |
| 424 | 20240111 | 121400 | 2356848550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 425 | 20240111 | 121300 | 2356848550 | 31300 | 31350 | 31350 | 31300 | 1669 |
| 426 | 20240111 | 121200 | 2304608650 | 31350 | 31300 | 31350 | 31300 | 512 |
| 427 | 20240111 | 121100 | 2288580750 | 31300 | 31250 | 31300 | 31250 | 5 |
| 428 | 20240111 | 121000 | 2288424300 | 31250 | 31300 | 31300 | 31250 | 2541 |
| 429 | 20240111 | 120900 | 2209015950 | 31300 | 31300 | 31300 | 31300 | 6 |
| 430 | 20240111 | 120800 | 2208828150 | 31300 | 31300 | 31300 | 31300 | 20 |
| 431 | 20240111 | 120700 | 2208202150 | 31250 | 31250 | 31300 | 31250 | 57 |
| 432 | 20240111 | 120600 | 2206418750 | 31250 | 31250 | 31300 | 31250 | 1088 |
| 433 | 20240111 | 120500 | 2172415100 | 31300 | 31300 | 31300 | 31300 | 1 |
| 434 | 20240111 | 120400 | 2172383800 | 31300 | 31350 | 31350 | 31250 | 630 |
| 435 | 20240111 | 120300 | 2152677500 | 31350 | 31350 | 31350 | 31350 | 4 |
| 436 | 20240111 | 120200 | 2152552100 | 31350 | 31350 | 31350 | 31350 | 1 |
| 437 | 20240111 | 120100 | 2152520750 | 31350 | 31350 | 31350 | 31350 | 13 |
| 438 | 20240111 | 120000 | 2152113200 | 31350 | 31250 | 31350 | 31250 | 888 |
| 439 | 20240111 | 115900 | 2124354700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 440 | 20240111 | 115800 | 2124354700 | 31200 | 31200 | 31200 | 31200 | 2 |
| 441 | 20240111 | 115700 | 2124292300 | 31250 | 31250 | 31250 | 31250 | 40 |
| 442 | 20240111 | 115600 | 2123042300 | 31250 | 31300 | 31350 | 31250 | 415 |
| 443 | 20240111 | 115500 | 2110071000 | 31300 | 31300 | 31350 | 31250 | 110 |
| 444 | 20240111 | 115400 | 2106627950 | 31350 | 31350 | 31350 | 31350 | 2 |
| 445 | 20240111 | 115300 | 2106565250 | 31300 | 31300 | 31300 | 31300 | 182 |
| 446 | 20240111 | 115200 | 2100868650 | 31300 | 31300 | 31300 | 31300 | 165 |
| 447 | 20240111 | 115100 | 2095704150 | 31300 | 31350 | 31350 | 31300 | 138 |
| 448 | 20240111 | 115000 | 2091384700 | 31350 | 31350 | 31350 | 31350 | 2 |
| 449 | 20240111 | 114900 | 2091322000 | 31350 | 31350 | 31350 | 31300 | 518 |
| 450 | 20240111 | 114800 | 2075107800 | 31350 | 31400 | 31400 | 31350 | 1371 |
| 451 | 20240111 | 114700 | 2032125050 | 31400 | 31400 | 31400 | 31350 | 25 |
| 452 | 20240111 | 114600 | 2031340550 | 31400 | 31400 | 31400 | 31350 | 136 |
| 453 | 20240111 | 114500 | 2027070650 | 31400 | 31350 | 31400 | 31350 | 139 |
| 454 | 20240111 | 114400 | 2022710000 | 31350 | 31400 | 31400 | 31350 | 534 |
| 455 | 20240111 | 114300 | 2005968900 | 31400 | 31400 | 31400 | 31350 | 1136 |
| 456 | 20240111 | 114200 | 1970351350 | 31400 | 31400 | 31400 | 31350 | 148 |
| 457 | 20240111 | 114100 | 1965704200 | 31400 | 31350 | 31400 | 31350 | 679 |
| 458 | 20240111 | 114000 | 1944411750 | 31350 | 31350 | 31350 | 31350 | 40 |
| 459 | 20240111 | 113900 | 1943157750 | 31350 | 31350 | 31350 | 31350 | 78 |
| 460 | 20240111 | 113800 | 1940712450 | 31350 | 31350 | 31350 | 31350 | 3 |
| 461 | 20240111 | 113700 | 1940618400 | 31300 | 31300 | 31350 | 31300 | 55 |
| 462 | 20240111 | 113600 | 1938896350 | 31300 | 31300 | 31350 | 31300 | 233 |
| 463 | 20240111 | 113500 | 1931602500 | 31350 | 31300 | 31350 | 31300 | 10 |
| 464 | 20240111 | 113400 | 1931289450 | 31350 | 31350 | 31350 | 31300 | 348 |
| 465 | 20240111 | 113300 | 1920395800 | 31350 | 31350 | 31350 | 31350 | 97 |
| 466 | 20240111 | 113200 | 1917354850 | 31350 | 31350 | 31350 | 31350 | 83 |
| 467 | 20240111 | 113100 | 1914752800 | 31350 | 31350 | 31350 | 31350 | 14 |
| 468 | 20240111 | 113000 | 1914313900 | 31350 | 31300 | 31350 | 31300 | 112 |
| 469 | 20240111 | 112900 | 1910805200 | 31350 | 31300 | 31350 | 31300 | 143 |
| 470 | 20240111 | 112800 | 1906325250 | 31350 | 31350 | 31350 | 31300 | 122 |
| 471 | 20240111 | 112700 | 1902502000 | 31350 | 31300 | 31350 | 31300 | 10 |
| 472 | 20240111 | 112600 | 1902188700 | 31300 | 31350 | 31350 | 31300 | 52 |
| 473 | 20240111 | 112500 | 1900560500 | 31350 | 31350 | 31350 | 31350 | 319 |
| 474 | 20240111 | 112400 | 1890559850 | 31350 | 31300 | 31350 | 31300 | 89 |
| 475 | 20240111 | 112300 | 1887771400 | 31300 | 31300 | 31300 | 31300 | 10 |
| 476 | 20240111 | 112200 | 1887458400 | 31300 | 31300 | 31300 | 31250 | 38 |
| 477 | 20240111 | 112100 | 1886269150 | 31300 | 31300 | 31300 | 31300 | 46 |
| 478 | 20240111 | 112000 | 1884829350 | 31300 | 31300 | 31300 | 31300 | 46 |
| 479 | 20240111 | 111900 | 1883389550 | 31300 | 31300 | 31350 | 31300 | 182 |
| 480 | 20240111 | 111800 | 1877690950 | 31300 | 31300 | 31300 | 31300 | 10 |
| 481 | 20240111 | 111700 | 1877377950 | 31300 | 31250 | 31300 | 31250 | 26 |
| 482 | 20240111 | 111600 | 1876564200 | 31300 | 31300 | 31300 | 31300 | 387 |
| 483 | 20240111 | 111500 | 1864451100 | 31250 | 31300 | 31300 | 31250 | 14 |
| 484 | 20240111 | 111400 | 1864013400 | 31300 | 31300 | 31350 | 31250 | 427 |
| 485 | 20240111 | 111300 | 1850667600 | 31300 | 31350 | 31350 | 31300 | 335 |
| 486 | 20240111 | 111200 | 1840176850 | 31300 | 31300 | 31350 | 31300 | 363 |
| 487 | 20240111 | 111100 | 1828813800 | 31300 | 31300 | 31300 | 31300 | 432 |
| 488 | 20240111 | 111000 | 1815292200 | 31250 | 31250 | 31300 | 31250 | 519 |
| 489 | 20240111 | 110900 | 1799072550 | 31250 | 31300 | 31300 | 31250 | 19 |
| 490 | 20240111 | 110800 | 1798478350 | 31300 | 31300 | 31300 | 31250 | 139 |
| 491 | 20240111 | 110700 | 1794133150 | 31300 | 31300 | 31300 | 31300 | 137 |
| 492 | 20240111 | 110600 | 1789845050 | 31300 | 31250 | 31300 | 31250 | 184 |
| 493 | 20240111 | 110500 | 1784090850 | 31300 | 31300 | 31300 | 31300 | 13 |
| 494 | 20240111 | 110400 | 1783683950 | 31300 | 31300 | 31300 | 31300 | 115 |
| 495 | 20240111 | 110300 | 1780084450 | 31300 | 31300 | 31300 | 31300 | 110 |
| 496 | 20240111 | 110200 | 1776641450 | 31300 | 31250 | 31300 | 31250 | 109 |
| 497 | 20240111 | 110100 | 1773234750 | 31300 | 31250 | 31300 | 31250 | 723 |
| 498 | 20240111 | 110000 | 1750631850 | 31250 | 31250 | 31250 | 31250 | 23 |
| 499 | 20240111 | 105900 | 1749913100 | 31250 | 31200 | 31250 | 31200 | 87 |
| 500 | 20240111 | 105800 | 1747194500 | 31200 | 31250 | 31250 | 31200 | 14 |
| 501 | 20240111 | 105700 | 1746757200 | 31250 | 31200 | 31250 | 31200 | 111 |
| 502 | 20240111 | 105600 | 1743288650 | 31250 | 31250 | 31250 | 31200 | 42 |
| 503 | 20240111 | 105500 | 1741976300 | 31200 | 31200 | 31250 | 31200 | 9 |
| 504 | 20240111 | 105400 | 1741695300 | 31250 | 31200 | 31250 | 31200 | 15 |
| 505 | 20240111 | 105300 | 1741226750 | 31200 | 31200 | 31200 | 31200 | 19 |
| 506 | 20240111 | 105200 | 1740633950 | 31200 | 31200 | 31200 | 31200 | 379 |
| 507 | 20240111 | 105100 | 1728809150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 508 | 20240111 | 105000 | 1728809150 | 31200 | 31200 | 31200 | 31200 | 22 |
| 509 | 20240111 | 104900 | 1728122750 | 31200 | 31200 | 31200 | 31150 | 32 |
| 510 | 20240111 | 104800 | 1727124550 | 31200 | 31200 | 31200 | 31200 | 156 |
| 511 | 20240111 | 104700 | 1722257350 | 31200 | 31200 | 31200 | 31200 | 190 |
| 512 | 20240111 | 104600 | 1716329350 | 31200 | 31150 | 31200 | 31150 | 657 |
| 513 | 20240111 | 104500 | 1695846200 | 31200 | 31250 | 31250 | 31200 | 364 |
| 514 | 20240111 | 104400 | 1684489200 | 31250 | 31250 | 31250 | 31250 | 8 |
| 515 | 20240111 | 104300 | 1684239200 | 31200 | 31200 | 31200 | 31200 | 460 |
| 516 | 20240111 | 104200 | 1669887200 | 31200 | 31200 | 31200 | 31200 | 67 |
| 517 | 20240111 | 104100 | 1667796800 | 31150 | 31150 | 31150 | 31150 | 179 |
| 518 | 20240111 | 104000 | 1662220950 | 31200 | 31200 | 31200 | 31150 | 86 |
| 519 | 20240111 | 103900 | 1659537950 | 31150 | 31150 | 31150 | 31150 | 106 |
| 520 | 20240111 | 103800 | 1656236050 | 31150 | 31200 | 31200 | 31150 | 68 |
| 521 | 20240111 | 103700 | 1654114500 | 31150 | 31150 | 31200 | 31150 | 384 |
| 522 | 20240111 | 103600 | 1642152700 | 31150 | 31150 | 31150 | 31100 | 10 |
| 523 | 20240111 | 103500 | 1641841300 | 31150 | 31150 | 31150 | 31150 | 68 |
| 524 | 20240111 | 103400 | 1639723100 | 31100 | 31150 | 31150 | 31100 | 89 |
| 525 | 20240111 | 103300 | 1636950950 | 31150 | 31150 | 31150 | 31100 | 19 |
| 526 | 20240111 | 103200 | 1636359350 | 31150 | 31150 | 31150 | 31150 | 90 |
| 527 | 20240111 | 103100 | 1633555850 | 31100 | 31150 | 31150 | 31100 | 8 |
| 528 | 20240111 | 103000 | 1633306850 | 31100 | 31150 | 31150 | 31100 | 8 |
| 529 | 20240111 | 102900 | 1633057850 | 31150 | 31150 | 31150 | 31100 | 219 |
| 530 | 20240111 | 102800 | 1626243500 | 31100 | 31150 | 31150 | 31100 | 28 |
| 531 | 20240111 | 102700 | 1625371500 | 31100 | 31100 | 31150 | 31100 | 16 |
| 532 | 20240111 | 102600 | 1624873800 | 31150 | 31150 | 31150 | 31150 | 64 |
| 533 | 20240111 | 102500 | 1622880200 | 31150 | 31150 | 31150 | 31150 | 294 |
| 534 | 20240111 | 102400 | 1613722100 | 31100 | 31100 | 31100 | 31100 | 0 |
| 535 | 20240111 | 102300 | 1613722100 | 31100 | 31150 | 31150 | 31100 | 279 |
| 536 | 20240111 | 102200 | 1605037550 | 31150 | 31150 | 31200 | 31150 | 179 |
| 537 | 20240111 | 102100 | 1599460650 | 31150 | 31200 | 31200 | 31150 | 105 |
| 538 | 20240111 | 102000 | 1596184900 | 31200 | 31200 | 31250 | 31150 | 1517 |
| 539 | 20240111 | 101900 | 1548853500 | 31250 | 31200 | 31250 | 31200 | 85 |
| 540 | 20240111 | 101800 | 1546200100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 541 | 20240111 | 101700 | 1546168900 | 31150 | 31200 | 31250 | 31150 | 1134 |
| 542 | 20240111 | 101600 | 1510788100 | 31200 | 31200 | 31250 | 31200 | 724 |
| 543 | 20240111 | 101500 | 1488199250 | 31100 | 31150 | 31150 | 31100 | 172 |
| 544 | 20240111 | 101400 | 1482846350 | 31200 | 31150 | 31200 | 31150 | 1558 |
| 545 | 20240111 | 101300 | 1434269550 | 31150 | 31100 | 31150 | 31100 | 263 |
| 546 | 20240111 | 101200 | 1426089600 | 31100 | 31000 | 31100 | 31000 | 2342 |
| 547 | 20240111 | 101100 | 1353440850 | 31000 | 31000 | 31000 | 30950 | 103 |
| 548 | 20240111 | 101000 | 1350248050 | 30950 | 30950 | 31000 | 30950 | 8 |
| 549 | 20240111 | 100900 | 1350000250 | 31000 | 31000 | 31000 | 31000 | 55 |
| 550 | 20240111 | 100800 | 1348295250 | 31000 | 30950 | 31000 | 30950 | 59 |
| 551 | 20240111 | 100700 | 1346466450 | 30900 | 30850 | 30900 | 30850 | 907 |
| 552 | 20240111 | 100600 | 1318465700 | 30850 | 30850 | 30850 | 30800 | 72 |
| 553 | 20240111 | 100500 | 1316244750 | 30850 | 30850 | 30850 | 30800 | 462 |
| 554 | 20240111 | 100400 | 1301992450 | 30850 | 30850 | 30850 | 30850 | 26 |
| 555 | 20240111 | 100300 | 1301190350 | 30850 | 30850 | 30900 | 30850 | 440 |
| 556 | 20240111 | 100200 | 1287614800 | 30900 | 30850 | 30900 | 30850 | 1427 |
| 557 | 20240111 | 100100 | 1243563250 | 30850 | 30750 | 30850 | 30750 | 1285 |
| 558 | 20240111 | 100000 | 1203991650 | 30800 | 30850 | 30850 | 30700 | 11 |
| 559 | 20240111 | 095900 | 1203652850 | 30850 | 30800 | 30850 | 30700 | 1710 |
| 560 | 20240111 | 095800 | 1151137950 | 30900 | 30950 | 30950 | 30900 | 166 |
| 561 | 20240111 | 095700 | 1146008200 | 30750 | 30850 | 30900 | 30750 | 3187 |
| 562 | 20240111 | 095600 | 1047876050 | 30850 | 30850 | 30950 | 30850 | 140 |
| 563 | 20240111 | 095500 | 1043556650 | 30950 | 30850 | 30950 | 30850 | 65 |
| 564 | 20240111 | 095400 | 1041545900 | 30950 | 30950 | 30950 | 30850 | 91 |
| 565 | 20240111 | 095300 | 1038738250 | 30900 | 30850 | 30950 | 30850 | 88 |
| 566 | 20240111 | 095200 | 1036020400 | 30850 | 30850 | 30850 | 30850 | 100 |
| 567 | 20240111 | 095100 | 1032935400 | 30950 | 30950 | 30950 | 30950 | 811 |
| 568 | 20240111 | 095000 | 1007834950 | 31000 | 31000 | 31000 | 31000 | 6 |
| 569 | 20240111 | 094900 | 1007648950 | 31000 | 30950 | 31000 | 30800 | 392 |
| 570 | 20240111 | 094800 | 995541350 | 31000 | 31050 | 31050 | 31000 | 201 |
| 571 | 20240111 | 094700 | 989310300 | 31050 | 31050 | 31050 | 31050 | 104 |
| 572 | 20240111 | 094600 | 986081100 | 31050 | 31050 | 31050 | 31050 | 60 |
| 573 | 20240111 | 094500 | 984218100 | 31050 | 31050 | 31050 | 31000 | 232 |
| 574 | 20240111 | 094400 | 977015400 | 31050 | 31100 | 31100 | 31050 | 18 |
| 575 | 20240111 | 094300 | 976456300 | 31100 | 31100 | 31100 | 31100 | 103 |
| 576 | 20240111 | 094200 | 973253000 | 31100 | 31050 | 31100 | 31000 | 536 |
| 577 | 20240111 | 094100 | 956611700 | 31000 | 30900 | 31000 | 30900 | 813 |
| 578 | 20240111 | 094000 | 931428250 | 31000 | 31000 | 31000 | 31000 | 18 |
| 579 | 20240111 | 093900 | 930870250 | 31000 | 31000 | 31050 | 30800 | 765 |
| 580 | 20240111 | 093800 | 907269150 | 31000 | 30900 | 31000 | 30800 | 5223 |
| 581 | 20240111 | 093700 | 745872600 | 30850 | 30900 | 30900 | 30850 | 502 |
| 582 | 20240111 | 093600 | 730373600 | 30900 | 30850 | 30950 | 30850 | 874 |
| 583 | 20240111 | 093500 | 703367850 | 30850 | 30850 | 30900 | 30850 | 541 |
| 584 | 20240111 | 093400 | 686677950 | 30850 | 30850 | 30900 | 30850 | 158 |
| 585 | 20240111 | 093300 | 681798700 | 30850 | 30900 | 30900 | 30850 | 876 |
| 586 | 20240111 | 093200 | 654767800 | 30900 | 30950 | 30950 | 30850 | 820 |
| 587 | 20240111 | 093100 | 629429500 | 30950 | 31000 | 31000 | 30900 | 915 |
| 588 | 20240111 | 093000 | 601110650 | 30950 | 31050 | 31050 | 30950 | 2110 |
| 589 | 20240111 | 092900 | 535687550 | 31050 | 31050 | 31150 | 31050 | 325 |
| 590 | 20240111 | 092800 | 525595550 | 31100 | 31200 | 31200 | 31100 | 941 |
| 591 | 20240111 | 092700 | 496311000 | 31150 | 31300 | 31300 | 31100 | 145 |
| 592 | 20240111 | 092600 | 491780200 | 31300 | 31150 | 31300 | 31150 | 2261 |
| 593 | 20240111 | 092500 | 421248150 | 31000 | 31100 | 31100 | 31000 | 767 |
| 594 | 20240111 | 092400 | 397444450 | 31150 | 31150 | 31150 | 31100 | 95 |
| 595 | 20240111 | 092300 | 394489300 | 31150 | 31150 | 31200 | 31100 | 228 |
| 596 | 20240111 | 092200 | 387391500 | 31150 | 31150 | 31200 | 31150 | 162 |
| 597 | 20240111 | 092100 | 382345150 | 31150 | 31200 | 31200 | 31150 | 123 |
| 598 | 20240111 | 092000 | 378513200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 599 | 20240111 | 091900 | 378513200 | 31200 | 31200 | 31200 | 31150 | 1106 |
| 600 | 20240111 | 091800 | 344053500 | 31200 | 31250 | 31250 | 31200 | 120 |
| 601 | 20240111 | 091700 | 340308850 | 31200 | 31250 | 31250 | 31200 | 83 |
| 602 | 20240111 | 091600 | 337719100 | 31250 | 31200 | 31250 | 31150 | 1419 |
| 603 | 20240111 | 091500 | 293415500 | 31200 | 31200 | 31200 | 31200 | 300 |
| 604 | 20240111 | 091400 | 284055500 | 31200 | 31100 | 31200 | 31100 | 128 |
| 605 | 20240111 | 091300 | 280069300 | 31100 | 31100 | 31100 | 31100 | 477 |
| 606 | 20240111 | 091200 | 265234600 | 31100 | 31200 | 31200 | 31100 | 345 |
| 607 | 20240111 | 091100 | 254504600 | 31100 | 31100 | 31150 | 31100 | 313 |
| 608 | 20240111 | 091000 | 244768150 | 31150 | 31200 | 31200 | 31000 | 390 |
| 609 | 20240111 | 090900 | 232644900 | 31200 | 31200 | 31200 | 31200 | 664 |
| 610 | 20240111 | 090800 | 211928100 | 31150 | 31150 | 31150 | 31150 | 267 |
| 611 | 20240111 | 090700 | 203611050 | 31100 | 30950 | 31100 | 30950 | 49 |
| 612 | 20240111 | 090600 | 202092850 | 31150 | 31150 | 31150 | 30950 | 1214 |
| 613 | 20240111 | 090500 | 164453050 | 30950 | 31050 | 31050 | 30900 | 1034 |
| 614 | 20240111 | 090400 | 132450250 | 30950 | 31250 | 31250 | 30950 | 956 |
| 615 | 20240111 | 090300 | 102735000 | 31250 | 31100 | 31250 | 31100 | 472 |
| 616 | 20240111 | 090200 | 88013700 | 31200 | 31350 | 31350 | 31200 | 868 |
| 617 | 20240111 | 090100 | 60863650 | 31300 | 31300 | 31400 | 31300 | 223 |
| 618 | 20240111 | 090000 | 53872750 | 31350 | 31500 | 31500 | 31350 | 1715 |