31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 3 | 20240102 | 193800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240102 | 193700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240102 | 193600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240102 | 193500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240102 | 193400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240102 | 193300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240102 | 193200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240102 | 193100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240102 | 193000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240102 | 192900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240102 | 192800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240102 | 192700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240102 | 192600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240102 | 192500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240102 | 192400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240102 | 192300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240102 | 192200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240102 | 192100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240102 | 192000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240102 | 191900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240102 | 191800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240102 | 191700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240102 | 191600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240102 | 191500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240102 | 191400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240102 | 191300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240102 | 191200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240102 | 191100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240102 | 191000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240102 | 190900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 33 | 20240102 | 190800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240102 | 190700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240102 | 190600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240102 | 190500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240102 | 190400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240102 | 190300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240102 | 190200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240102 | 190100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240102 | 190000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240102 | 185900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240102 | 185800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240102 | 185700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240102 | 185600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240102 | 185500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240102 | 185400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240102 | 185300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240102 | 185200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240102 | 185100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240102 | 185000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240102 | 184900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240102 | 184800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240102 | 184700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240102 | 184600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240102 | 184500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240102 | 184400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240102 | 184300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240102 | 184200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240102 | 184100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240102 | 184000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240102 | 183900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 63 | 20240102 | 183800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240102 | 183700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240102 | 183600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240102 | 183500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240102 | 183400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240102 | 183300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240102 | 183200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240102 | 183100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240102 | 183000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240102 | 182900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240102 | 182800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240102 | 182700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240102 | 182600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240102 | 182500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240102 | 182400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240102 | 182300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240102 | 182200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240102 | 182100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240102 | 182000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240102 | 181900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240102 | 181800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240102 | 181700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240102 | 181600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240102 | 181500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240102 | 181400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240102 | 181300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240102 | 181200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240102 | 181100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240102 | 181000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240102 | 180900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 93 | 20240102 | 180800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240102 | 180700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240102 | 180600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240102 | 180500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240102 | 180400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240102 | 180300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240102 | 180200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240102 | 180100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240102 | 180000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240102 | 175900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240102 | 175800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240102 | 175700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240102 | 175600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240102 | 175500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240102 | 175400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240102 | 175300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240102 | 175200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240102 | 175100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240102 | 175000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240102 | 174900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240102 | 174800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240102 | 174700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240102 | 174600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240102 | 174500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240102 | 174400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240102 | 174300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240102 | 174200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240102 | 174100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240102 | 174000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240102 | 173900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 123 | 20240102 | 173800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240102 | 173700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240102 | 173600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240102 | 173500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240102 | 173400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240102 | 173300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240102 | 173200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240102 | 173100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240102 | 173000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240102 | 172900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240102 | 172800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240102 | 172700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240102 | 172600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240102 | 172500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240102 | 172400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240102 | 172300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240102 | 172200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240102 | 172100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240102 | 172000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240102 | 171900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240102 | 171800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240102 | 171700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240102 | 171600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240102 | 171500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240102 | 171400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240102 | 171300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240102 | 171200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240102 | 171100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240102 | 171000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240102 | 170900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 153 | 20240102 | 170800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240102 | 170700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240102 | 170600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240102 | 170500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240102 | 170400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240102 | 170300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240102 | 170200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240102 | 170100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240102 | 170000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240102 | 165900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240102 | 165800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240102 | 165700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240102 | 165600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240102 | 165500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240102 | 165400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240102 | 165300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240102 | 165200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240102 | 165100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240102 | 165000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240102 | 164900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240102 | 164800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240102 | 164700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240102 | 164600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240102 | 164500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240102 | 164400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240102 | 164300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240102 | 164200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240102 | 164100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240102 | 164000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240102 | 163900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 183 | 20240102 | 163800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240102 | 163700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240102 | 163600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240102 | 163500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240102 | 163400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240102 | 163300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240102 | 163200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240102 | 163100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240102 | 163000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240102 | 162900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240102 | 162800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240102 | 162700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240102 | 162600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240102 | 162500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240102 | 162400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240102 | 162300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240102 | 162200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240102 | 162100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240102 | 162000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240102 | 161900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240102 | 161800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240102 | 161700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240102 | 161600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240102 | 161500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240102 | 161400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240102 | 161300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240102 | 161200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240102 | 161100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240102 | 161000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240102 | 160900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 213 | 20240102 | 160800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240102 | 160700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240102 | 160600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240102 | 160500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20240102 | 160400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20240102 | 160300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20240102 | 160200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20240102 | 160100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240102 | 160000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240102 | 155900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240102 | 155800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240102 | 155700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240102 | 155600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240102 | 155500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240102 | 155400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240102 | 155300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240102 | 155200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240102 | 155100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20240102 | 155000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20240102 | 154900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20240102 | 154800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20240102 | 154700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20240102 | 154600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20240102 | 154500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20240102 | 154400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240102 | 154300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240102 | 154200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240102 | 154100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240102 | 154000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240102 | 153900 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 243 | 20240102 | 153800 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240102 | 153700 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240102 | 153600 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 246 | 20240102 | 153500 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 247 | 20240102 | 153400 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 248 | 20240102 | 153300 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 249 | 20240102 | 153200 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 250 | 20240102 | 153100 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 251 | 20240102 | 153000 | 8265948150 | 34050 | 34050 | 34050 | 34050 | 4082 |
| 252 | 20240102 | 152900 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20240102 | 152800 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20240102 | 152700 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20240102 | 152600 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20240102 | 152500 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20240102 | 152400 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20240102 | 152300 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20240102 | 152200 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20240102 | 152100 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20240102 | 152000 | 8126956050 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20240102 | 151900 | 8126956050 | 34100 | 34100 | 34100 | 34050 | 2639 |
| 263 | 20240102 | 151800 | 8036993900 | 34150 | 34100 | 34150 | 34100 | 409 |
| 264 | 20240102 | 151700 | 8023046300 | 34100 | 34150 | 34150 | 34100 | 154 |
| 265 | 20240102 | 151600 | 8017793000 | 34150 | 34100 | 34150 | 34100 | 415 |
| 266 | 20240102 | 151500 | 8003623200 | 34100 | 34100 | 34150 | 34100 | 235 |
| 267 | 20240102 | 151400 | 7995609500 | 34100 | 34150 | 34150 | 34100 | 1047 |
| 268 | 20240102 | 151300 | 7959879250 | 34100 | 34150 | 34150 | 34100 | 260 |
| 269 | 20240102 | 151200 | 7951001100 | 34100 | 34150 | 34150 | 34100 | 2108 |
| 270 | 20240102 | 151100 | 7879014400 | 34200 | 34200 | 34200 | 34150 | 326 |
| 271 | 20240102 | 151000 | 7867869050 | 34200 | 34150 | 34200 | 34150 | 439 |
| 272 | 20240102 | 150900 | 7852863800 | 34150 | 34150 | 34150 | 34150 | 146 |
| 273 | 20240102 | 150800 | 7847877900 | 34150 | 34100 | 34200 | 34100 | 963 |
| 274 | 20240102 | 150700 | 7814983350 | 34100 | 34050 | 34100 | 34050 | 369 |
| 275 | 20240102 | 150600 | 7802400950 | 34100 | 34050 | 34100 | 34050 | 977 |
| 276 | 20240102 | 150500 | 7769126700 | 34050 | 34100 | 34100 | 34050 | 641 |
| 277 | 20240102 | 150400 | 7747277350 | 34100 | 34200 | 34200 | 34100 | 234 |
| 278 | 20240102 | 150300 | 7739285450 | 34200 | 34250 | 34250 | 34150 | 867 |
| 279 | 20240102 | 150200 | 7709618800 | 34200 | 34350 | 34400 | 34200 | 2632 |
| 280 | 20240102 | 150100 | 7619366650 | 34350 | 34200 | 34350 | 34200 | 3808 |
| 281 | 20240102 | 150000 | 7488725250 | 34200 | 34250 | 34300 | 34200 | 3316 |
| 282 | 20240102 | 145900 | 7375058950 | 34250 | 34150 | 34300 | 34050 | 5617 |
| 283 | 20240102 | 145800 | 7182963200 | 34100 | 34100 | 34150 | 34050 | 1952 |
| 284 | 20240102 | 145700 | 7116369850 | 34050 | 33850 | 34100 | 33850 | 5971 |
| 285 | 20240102 | 145600 | 6913472200 | 33850 | 33850 | 33900 | 33850 | 969 |
| 286 | 20240102 | 145500 | 6880625800 | 33900 | 33850 | 33900 | 33800 | 921 |
| 287 | 20240102 | 145400 | 6849428500 | 33850 | 33800 | 33900 | 33800 | 791 |
| 288 | 20240102 | 145300 | 6822640250 | 33850 | 33800 | 33900 | 33800 | 1890 |
| 289 | 20240102 | 145200 | 6758642950 | 33800 | 33750 | 33850 | 33750 | 1465 |
| 290 | 20240102 | 145100 | 6709081950 | 33800 | 33700 | 33850 | 33700 | 3555 |
| 291 | 20240102 | 145000 | 6588996400 | 33650 | 33650 | 33750 | 33650 | 1501 |
| 292 | 20240102 | 144900 | 6538392350 | 33650 | 33550 | 33700 | 33550 | 1175 |
| 293 | 20240102 | 144800 | 6498854250 | 33600 | 33500 | 33600 | 33500 | 733 |
| 294 | 20240102 | 144700 | 6474233000 | 33550 | 33500 | 33600 | 33500 | 741 |
| 295 | 20240102 | 144600 | 6449353450 | 33500 | 33500 | 33600 | 33500 | 554 |
| 296 | 20240102 | 144500 | 6430770250 | 33550 | 33550 | 33550 | 33500 | 189 |
| 297 | 20240102 | 144400 | 6424430900 | 33550 | 33550 | 33600 | 33550 | 1452 |
| 298 | 20240102 | 144300 | 6375716200 | 33600 | 33550 | 33600 | 33550 | 223 |
| 299 | 20240102 | 144200 | 6368225200 | 33550 | 33550 | 33600 | 33550 | 59 |
| 300 | 20240102 | 144100 | 6366244250 | 33550 | 33550 | 33600 | 33550 | 96 |
| 301 | 20240102 | 144000 | 6363022250 | 33550 | 33550 | 33600 | 33550 | 117 |
| 302 | 20240102 | 143900 | 6359091450 | 33550 | 33550 | 33600 | 33550 | 25 |
| 303 | 20240102 | 143800 | 6358252600 | 33550 | 33550 | 33600 | 33550 | 85 |
| 304 | 20240102 | 143700 | 6355399850 | 33550 | 33550 | 33600 | 33550 | 118 |
| 305 | 20240102 | 143600 | 6351440500 | 33550 | 33550 | 33600 | 33550 | 27 |
| 306 | 20240102 | 143500 | 6350534350 | 33550 | 33550 | 33600 | 33550 | 343 |
| 307 | 20240102 | 143400 | 6339019100 | 33550 | 33600 | 33600 | 33550 | 290 |
| 308 | 20240102 | 143300 | 6329275350 | 33600 | 33600 | 33600 | 33550 | 72 |
| 309 | 20240102 | 143200 | 6326856450 | 33550 | 33600 | 33600 | 33550 | 195 |
| 310 | 20240102 | 143100 | 6320310250 | 33600 | 33550 | 33650 | 33550 | 79 |
| 311 | 20240102 | 143000 | 6317655950 | 33550 | 33600 | 33650 | 33550 | 860 |
| 312 | 20240102 | 142900 | 6288764050 | 33600 | 33600 | 33650 | 33600 | 845 |
| 313 | 20240102 | 142800 | 6260371600 | 33600 | 33650 | 33650 | 33600 | 310 |
| 314 | 20240102 | 142700 | 6249954750 | 33600 | 33600 | 33650 | 33600 | 247 |
| 315 | 20240102 | 142600 | 6241653050 | 33600 | 33600 | 33650 | 33550 | 816 |
| 316 | 20240102 | 142500 | 6214220050 | 33600 | 33550 | 33650 | 33550 | 440 |
| 317 | 20240102 | 142400 | 6199441700 | 33550 | 33550 | 33600 | 33550 | 574 |
| 318 | 20240102 | 142300 | 6180178700 | 33550 | 33550 | 33600 | 33550 | 226 |
| 319 | 20240102 | 142200 | 6172593450 | 33550 | 33600 | 33600 | 33550 | 29 |
| 320 | 20240102 | 142100 | 6171619400 | 33600 | 33550 | 33600 | 33550 | 238 |
| 321 | 20240102 | 142000 | 6163623350 | 33550 | 33550 | 33600 | 33550 | 404 |
| 322 | 20240102 | 141900 | 6150062950 | 33550 | 33650 | 33650 | 33550 | 2495 |
| 323 | 20240102 | 141800 | 6066187550 | 33650 | 33600 | 33650 | 33600 | 250 |
| 324 | 20240102 | 141700 | 6057782100 | 33650 | 33600 | 33700 | 33600 | 322 |
| 325 | 20240102 | 141600 | 6046953250 | 33600 | 33650 | 33750 | 33600 | 1327 |
| 326 | 20240102 | 141500 | 6002292250 | 33650 | 33750 | 33750 | 33650 | 1788 |
| 327 | 20240102 | 141400 | 5942037550 | 33700 | 33700 | 33750 | 33700 | 151 |
| 328 | 20240102 | 141300 | 5936947900 | 33700 | 33750 | 33750 | 33700 | 142 |
| 329 | 20240102 | 141200 | 5932155600 | 33750 | 33800 | 33800 | 33700 | 1739 |
| 330 | 20240102 | 141100 | 5873484850 | 33750 | 33750 | 33800 | 33750 | 456 |
| 331 | 20240102 | 141000 | 5858089750 | 33800 | 33750 | 33800 | 33750 | 669 |
| 332 | 20240102 | 140900 | 5835488450 | 33800 | 33750 | 33800 | 33750 | 78 |
| 333 | 20240102 | 140800 | 5832853350 | 33750 | 33750 | 33800 | 33750 | 229 |
| 334 | 20240102 | 140700 | 5825123650 | 33750 | 33800 | 33800 | 33750 | 29 |
| 335 | 20240102 | 140600 | 5824144050 | 33800 | 33800 | 33800 | 33750 | 115 |
| 336 | 20240102 | 140500 | 5820261350 | 33750 | 33750 | 33800 | 33750 | 291 |
| 337 | 20240102 | 140400 | 5810430250 | 33800 | 33800 | 33800 | 33750 | 100 |
| 338 | 20240102 | 140300 | 5807053850 | 33750 | 33800 | 33800 | 33750 | 193 |
| 339 | 20240102 | 140200 | 5800530800 | 33800 | 33800 | 33850 | 33750 | 367 |
| 340 | 20240102 | 140100 | 5788128750 | 33750 | 33800 | 33850 | 33750 | 1358 |
| 341 | 20240102 | 140000 | 5742223900 | 33750 | 33800 | 33800 | 33750 | 151 |
| 342 | 20240102 | 135900 | 5737123300 | 33750 | 33700 | 33800 | 33700 | 575 |
| 343 | 20240102 | 135800 | 5717734500 | 33750 | 33750 | 33750 | 33700 | 541 |
| 344 | 20240102 | 135700 | 5699476750 | 33750 | 33800 | 33800 | 33700 | 1525 |
| 345 | 20240102 | 135600 | 5648007700 | 33750 | 33750 | 33800 | 33750 | 323 |
| 346 | 20240102 | 135500 | 5637094650 | 33750 | 33800 | 33800 | 33750 | 469 |
| 347 | 20240102 | 135400 | 5621265300 | 33750 | 33750 | 33750 | 33750 | 189 |
| 348 | 20240102 | 135300 | 5614886550 | 33750 | 33750 | 33800 | 33750 | 141 |
| 349 | 20240102 | 135200 | 5610127300 | 33750 | 33750 | 33800 | 33750 | 168 |
| 350 | 20240102 | 135100 | 5604456750 | 33750 | 33750 | 33800 | 33750 | 60 |
| 351 | 20240102 | 135000 | 5602431700 | 33750 | 33800 | 33800 | 33750 | 724 |
| 352 | 20240102 | 134900 | 5577982000 | 33800 | 33750 | 33800 | 33750 | 249 |
| 353 | 20240102 | 134800 | 5569573850 | 33800 | 33750 | 33800 | 33750 | 550 |
| 354 | 20240102 | 134700 | 5550985000 | 33750 | 33750 | 33800 | 33750 | 362 |
| 355 | 20240102 | 134600 | 5538762500 | 33750 | 33750 | 33800 | 33750 | 127 |
| 356 | 20240102 | 134500 | 5534470800 | 33750 | 33700 | 33800 | 33700 | 320 |
| 357 | 20240102 | 134400 | 5523667900 | 33700 | 33700 | 33750 | 33700 | 1018 |
| 358 | 20240102 | 134300 | 5489323900 | 33700 | 33700 | 33750 | 33700 | 161 |
| 359 | 20240102 | 134200 | 5483892300 | 33700 | 33700 | 33750 | 33700 | 170 |
| 360 | 20240102 | 134100 | 5478158800 | 33700 | 33750 | 33750 | 33700 | 752 |
| 361 | 20240102 | 134000 | 5452807750 | 33750 | 33700 | 33750 | 33700 | 481 |
| 362 | 20240102 | 133900 | 5436574950 | 33700 | 33700 | 33700 | 33700 | 148 |
| 363 | 20240102 | 133800 | 5431587350 | 33700 | 33700 | 33750 | 33700 | 69 |
| 364 | 20240102 | 133700 | 5429261550 | 33700 | 33700 | 33750 | 33700 | 31 |
| 365 | 20240102 | 133600 | 5428215950 | 33700 | 33750 | 33750 | 33700 | 235 |
| 366 | 20240102 | 133500 | 5420285000 | 33700 | 33700 | 33750 | 33700 | 350 |
| 367 | 20240102 | 133400 | 5408473000 | 33700 | 33700 | 33750 | 33700 | 1766 |
| 368 | 20240102 | 133300 | 5348901450 | 33700 | 33700 | 33750 | 33650 | 355 |
| 369 | 20240102 | 133200 | 5336936250 | 33650 | 33650 | 33700 | 33650 | 109 |
| 370 | 20240102 | 133100 | 5333267900 | 33700 | 33650 | 33700 | 33650 | 15 |
| 371 | 20240102 | 133000 | 5332763100 | 33650 | 33650 | 33650 | 33650 | 468 |
| 372 | 20240102 | 132900 | 5317014900 | 33700 | 33650 | 33700 | 33650 | 271 |
| 373 | 20240102 | 132800 | 5307890250 | 33650 | 33700 | 33700 | 33650 | 366 |
| 374 | 20240102 | 132700 | 5295557700 | 33700 | 33750 | 33750 | 33700 | 590 |
| 375 | 20240102 | 132600 | 5275673800 | 33750 | 33700 | 33800 | 33700 | 306 |
| 376 | 20240102 | 132500 | 5265344400 | 33700 | 33700 | 33750 | 33700 | 649 |
| 377 | 20240102 | 132400 | 5243466100 | 33700 | 33750 | 33750 | 33700 | 46 |
| 378 | 20240102 | 132300 | 5241914500 | 33700 | 33750 | 33800 | 33700 | 351 |
| 379 | 20240102 | 132200 | 5230070100 | 33700 | 33650 | 33700 | 33650 | 162 |
| 380 | 20240102 | 132100 | 5224612200 | 33650 | 33750 | 33750 | 33650 | 432 |
| 381 | 20240102 | 132000 | 5210063750 | 33700 | 33650 | 33700 | 33650 | 351 |
| 382 | 20240102 | 131900 | 5198243300 | 33650 | 33700 | 33700 | 33600 | 204 |
| 383 | 20240102 | 131800 | 5191380350 | 33700 | 33700 | 33800 | 33700 | 174 |
| 384 | 20240102 | 131700 | 5185503400 | 33800 | 33550 | 33850 | 33550 | 10260 |
| 385 | 20240102 | 131600 | 4839019750 | 33550 | 33550 | 33600 | 33550 | 381 |
| 386 | 20240102 | 131500 | 4826218550 | 33600 | 33550 | 33600 | 33500 | 143 |
| 387 | 20240102 | 131400 | 4821425750 | 33550 | 33500 | 33600 | 33500 | 87 |
| 388 | 20240102 | 131300 | 4818508400 | 33500 | 33550 | 33550 | 33500 | 19 |
| 389 | 20240102 | 131200 | 4817871400 | 33600 | 33600 | 33600 | 33500 | 168 |
| 390 | 20240102 | 131100 | 4812237700 | 33600 | 33650 | 33650 | 33600 | 132 |
| 391 | 20240102 | 131000 | 4807800900 | 33600 | 33550 | 33600 | 33550 | 438 |
| 392 | 20240102 | 130900 | 4793105500 | 33600 | 33600 | 33650 | 33550 | 534 |
| 393 | 20240102 | 130800 | 4775153850 | 33550 | 33450 | 33550 | 33450 | 677 |
| 394 | 20240102 | 130700 | 4752456750 | 33550 | 33550 | 33600 | 33450 | 3300 |
| 395 | 20240102 | 130600 | 4641818400 | 33550 | 33550 | 33550 | 33550 | 86 |
| 396 | 20240102 | 130500 | 4638933100 | 33550 | 33600 | 33600 | 33550 | 127 |
| 397 | 20240102 | 130400 | 4634669050 | 33600 | 33650 | 33650 | 33600 | 260 |
| 398 | 20240102 | 130300 | 4625930200 | 33650 | 33650 | 33700 | 33650 | 237 |
| 399 | 20240102 | 130200 | 4617953200 | 33650 | 33600 | 33700 | 33600 | 630 |
| 400 | 20240102 | 130100 | 4596770150 | 33600 | 33650 | 33650 | 33600 | 506 |
| 401 | 20240102 | 130000 | 4579745650 | 33650 | 33600 | 33650 | 33550 | 168 |
| 402 | 20240102 | 125900 | 4574099500 | 33600 | 33550 | 33700 | 33500 | 2436 |
| 403 | 20240102 | 125800 | 4492230150 | 33550 | 33550 | 33550 | 33500 | 227 |
| 404 | 20240102 | 125700 | 4484615150 | 33500 | 33500 | 33550 | 33500 | 161 |
| 405 | 20240102 | 125600 | 4479219850 | 33500 | 33500 | 33500 | 33450 | 286 |
| 406 | 20240102 | 125500 | 4469638950 | 33450 | 33450 | 33500 | 33450 | 59 |
| 407 | 20240102 | 125400 | 4467664900 | 33500 | 33450 | 33500 | 33450 | 136 |
| 408 | 20240102 | 125300 | 4463109900 | 33450 | 33450 | 33450 | 33450 | 362 |
| 409 | 20240102 | 125200 | 4451001000 | 33500 | 33450 | 33500 | 33450 | 164 |
| 410 | 20240102 | 125100 | 4445512650 | 33450 | 33450 | 33500 | 33450 | 49 |
| 411 | 20240102 | 125000 | 4443872800 | 33450 | 33450 | 33500 | 33450 | 115 |
| 412 | 20240102 | 124900 | 4440022900 | 33450 | 33450 | 33500 | 33450 | 218 |
| 413 | 20240102 | 124800 | 4432725500 | 33500 | 33500 | 33550 | 33450 | 255 |
| 414 | 20240102 | 124700 | 4424183250 | 33450 | 33450 | 33550 | 33450 | 635 |
| 415 | 20240102 | 124600 | 4402913450 | 33450 | 33400 | 33450 | 33400 | 369 |
| 416 | 20240102 | 124500 | 4390570650 | 33400 | 33400 | 33450 | 33400 | 35 |
| 417 | 20240102 | 124400 | 4389400150 | 33400 | 33400 | 33450 | 33400 | 253 |
| 418 | 20240102 | 124300 | 4380940550 | 33400 | 33400 | 33450 | 33400 | 560 |
| 419 | 20240102 | 124200 | 4362210050 | 33400 | 33350 | 33400 | 33350 | 96 |
| 420 | 20240102 | 124100 | 4359003900 | 33350 | 33400 | 33400 | 33350 | 362 |
| 421 | 20240102 | 124000 | 4346915900 | 33350 | 33350 | 33400 | 33350 | 42 |
| 422 | 20240102 | 123900 | 4345513450 | 33400 | 33350 | 33400 | 33350 | 600 |
| 423 | 20240102 | 123800 | 4325483300 | 33350 | 33350 | 33350 | 33300 | 100 |
| 424 | 20240102 | 123700 | 4322150800 | 33300 | 33300 | 33350 | 33300 | 13 |
| 425 | 20240102 | 123600 | 4321717550 | 33350 | 33350 | 33350 | 33300 | 39 |
| 426 | 20240102 | 123500 | 4320418050 | 33350 | 33350 | 33350 | 33300 | 207 |
| 427 | 20240102 | 123400 | 4313517800 | 33400 | 33350 | 33400 | 33300 | 81 |
| 428 | 20240102 | 123300 | 4310815100 | 33350 | 33350 | 33350 | 33300 | 343 |
| 429 | 20240102 | 123200 | 4299376350 | 33300 | 33300 | 33350 | 33300 | 552 |
| 430 | 20240102 | 123100 | 4280972200 | 33300 | 33300 | 33300 | 33300 | 9 |
| 431 | 20240102 | 123000 | 4280672500 | 33300 | 33300 | 33350 | 33300 | 415 |
| 432 | 20240102 | 122900 | 4266852500 | 33300 | 33300 | 33300 | 33300 | 72 |
| 433 | 20240102 | 122800 | 4264454900 | 33350 | 33350 | 33350 | 33300 | 192 |
| 434 | 20240102 | 122700 | 4258055350 | 33350 | 33300 | 33400 | 33300 | 252 |
| 435 | 20240102 | 122600 | 4249661300 | 33350 | 33350 | 33400 | 33350 | 131 |
| 436 | 20240102 | 122500 | 4245292100 | 33350 | 33350 | 33400 | 33350 | 90 |
| 437 | 20240102 | 122400 | 4242288100 | 33350 | 33350 | 33350 | 33300 | 28 |
| 438 | 20240102 | 122300 | 4241354550 | 33350 | 33350 | 33350 | 33300 | 87 |
| 439 | 20240102 | 122200 | 4238456200 | 33350 | 33350 | 33350 | 33350 | 129 |
| 440 | 20240102 | 122100 | 4234154050 | 33350 | 33350 | 33400 | 33350 | 401 |
| 441 | 20240102 | 122000 | 4220780200 | 33350 | 33350 | 33350 | 33350 | 142 |
| 442 | 20240102 | 121900 | 4216044500 | 33350 | 33350 | 33400 | 33350 | 226 |
| 443 | 20240102 | 121800 | 4208499050 | 33350 | 33400 | 33400 | 33350 | 11 |
| 444 | 20240102 | 121700 | 4208132150 | 33350 | 33300 | 33350 | 33300 | 112 |
| 445 | 20240102 | 121600 | 4204399850 | 33300 | 33250 | 33400 | 33250 | 2121 |
| 446 | 20240102 | 121500 | 4133726500 | 33250 | 33250 | 33300 | 33250 | 41 |
| 447 | 20240102 | 121400 | 4132362750 | 33250 | 33250 | 33300 | 33250 | 308 |
| 448 | 20240102 | 121300 | 4122116950 | 33250 | 33250 | 33300 | 33250 | 319 |
| 449 | 20240102 | 121200 | 4111509700 | 33250 | 33250 | 33250 | 33250 | 0 |
| 450 | 20240102 | 121100 | 4111509700 | 33250 | 33300 | 33300 | 33250 | 63 |
| 451 | 20240102 | 121000 | 4109414550 | 33250 | 33250 | 33300 | 33250 | 28 |
| 452 | 20240102 | 120900 | 4108483050 | 33300 | 33250 | 33300 | 33250 | 85 |
| 453 | 20240102 | 120800 | 4105654300 | 33250 | 33300 | 33300 | 33250 | 140 |
| 454 | 20240102 | 120700 | 4100998900 | 33300 | 33250 | 33300 | 33250 | 35 |
| 455 | 20240102 | 120600 | 4099834650 | 33250 | 33250 | 33300 | 33250 | 17 |
| 456 | 20240102 | 120500 | 4099269300 | 33300 | 33300 | 33300 | 33300 | 121 |
| 457 | 20240102 | 120400 | 4095240000 | 33350 | 33300 | 33350 | 33250 | 168 |
| 458 | 20240102 | 120300 | 4089644800 | 33300 | 33350 | 33350 | 33250 | 88 |
| 459 | 20240102 | 120200 | 4086714900 | 33350 | 33300 | 33350 | 33300 | 93 |
| 460 | 20240102 | 120100 | 4083617450 | 33300 | 33300 | 33350 | 33300 | 712 |
| 461 | 20240102 | 120000 | 4059907800 | 33300 | 33350 | 33350 | 33250 | 732 |
| 462 | 20240102 | 115900 | 4035524200 | 33350 | 33400 | 33450 | 33350 | 646 |
| 463 | 20240102 | 115800 | 4013952200 | 33350 | 33350 | 33350 | 33350 | 40 |
| 464 | 20240102 | 115700 | 4012618200 | 33350 | 33300 | 33350 | 33300 | 509 |
| 465 | 20240102 | 115600 | 3995643150 | 33300 | 33300 | 33350 | 33300 | 118 |
| 466 | 20240102 | 115500 | 3991713100 | 33300 | 33300 | 33300 | 33300 | 7 |
| 467 | 20240102 | 115400 | 3991480000 | 33300 | 33350 | 33350 | 33300 | 86 |
| 468 | 20240102 | 115300 | 3988612000 | 33350 | 33300 | 33350 | 33300 | 120 |
| 469 | 20240102 | 115200 | 3984614450 | 33300 | 33300 | 33300 | 33250 | 2130 |
| 470 | 20240102 | 115100 | 3913691050 | 33300 | 33200 | 33300 | 33200 | 482 |
| 471 | 20240102 | 115000 | 3897664750 | 33250 | 33200 | 33250 | 33200 | 60 |
| 472 | 20240102 | 114900 | 3895672250 | 33200 | 33250 | 33250 | 33200 | 391 |
| 473 | 20240102 | 114800 | 3882675950 | 33200 | 33250 | 33250 | 33200 | 45 |
| 474 | 20240102 | 114700 | 3881179950 | 33200 | 33250 | 33250 | 33200 | 106 |
| 475 | 20240102 | 114600 | 3877657900 | 33200 | 33150 | 33200 | 33150 | 128 |
| 476 | 20240102 | 114500 | 3873409050 | 33200 | 33250 | 33250 | 33200 | 299 |
| 477 | 20240102 | 114400 | 3863478750 | 33200 | 33250 | 33300 | 33200 | 120 |
| 478 | 20240102 | 114300 | 3859488950 | 33250 | 33200 | 33250 | 33200 | 126 |
| 479 | 20240102 | 114200 | 3855300250 | 33150 | 33200 | 33250 | 33150 | 57 |
| 480 | 20240102 | 114100 | 3853407600 | 33250 | 33250 | 33250 | 33200 | 445 |
| 481 | 20240102 | 114000 | 3838622950 | 33200 | 33200 | 33250 | 33200 | 155 |
| 482 | 20240102 | 113900 | 3833469650 | 33200 | 33200 | 33250 | 33200 | 57 |
| 483 | 20240102 | 113800 | 3831576750 | 33200 | 33200 | 33300 | 33200 | 369 |
| 484 | 20240102 | 113700 | 3819311450 | 33200 | 33100 | 33200 | 33100 | 332 |
| 485 | 20240102 | 113600 | 3808292200 | 33150 | 33150 | 33150 | 33100 | 158 |
| 486 | 20240102 | 113500 | 3803054700 | 33100 | 33100 | 33200 | 33100 | 507 |
| 487 | 20240102 | 113400 | 3786249150 | 33100 | 33150 | 33150 | 33100 | 45 |
| 488 | 20240102 | 113300 | 3784758350 | 33100 | 33100 | 33100 | 33100 | 1850 |
| 489 | 20240102 | 113200 | 3723523350 | 33050 | 33050 | 33100 | 33050 | 128 |
| 490 | 20240102 | 113100 | 3719289250 | 33050 | 33050 | 33050 | 33050 | 54 |
| 491 | 20240102 | 113000 | 3717504550 | 33000 | 33000 | 33050 | 33000 | 27 |
| 492 | 20240102 | 112900 | 3716613500 | 33000 | 33000 | 33050 | 33000 | 70 |
| 493 | 20240102 | 112800 | 3714303450 | 33100 | 33050 | 33100 | 33000 | 129 |
| 494 | 20240102 | 112700 | 3710035800 | 33050 | 33050 | 33050 | 33050 | 49 |
| 495 | 20240102 | 112600 | 3708416350 | 33050 | 33050 | 33050 | 33000 | 168 |
| 496 | 20240102 | 112500 | 3702867150 | 33050 | 33050 | 33100 | 33050 | 182 |
| 497 | 20240102 | 112400 | 3696844900 | 33050 | 33000 | 33050 | 33000 | 34 |
| 498 | 20240102 | 112300 | 3695721800 | 33000 | 32950 | 33000 | 32950 | 105 |
| 499 | 20240102 | 112200 | 3692259450 | 32950 | 33000 | 33000 | 32950 | 1454 |
| 500 | 20240102 | 112100 | 3644278000 | 32950 | 32950 | 33000 | 32950 | 189 |
| 501 | 20240102 | 112000 | 3638050300 | 32950 | 33000 | 33000 | 32950 | 189 |
| 502 | 20240102 | 111900 | 3631820950 | 33000 | 32950 | 33000 | 32950 | 34 |
| 503 | 20240102 | 111800 | 3630700150 | 32950 | 32950 | 33000 | 32900 | 221 |
| 504 | 20240102 | 111700 | 3623416100 | 32950 | 32950 | 32950 | 32900 | 378 |
| 505 | 20240102 | 111600 | 3610963900 | 33000 | 32950 | 33000 | 32950 | 277 |
| 506 | 20240102 | 111500 | 3601836250 | 32950 | 33000 | 33000 | 32950 | 148 |
| 507 | 20240102 | 111400 | 3596954600 | 32950 | 32950 | 33000 | 32950 | 99 |
| 508 | 20240102 | 111300 | 3593692050 | 32950 | 32950 | 32950 | 32950 | 130 |
| 509 | 20240102 | 111200 | 3589408550 | 32950 | 33000 | 33000 | 32950 | 262 |
| 510 | 20240102 | 111100 | 3580765000 | 33000 | 32950 | 33000 | 32950 | 108 |
| 511 | 20240102 | 111000 | 3577204650 | 32950 | 32950 | 32950 | 32900 | 588 |
| 512 | 20240102 | 110900 | 3557830200 | 32950 | 32900 | 32950 | 32900 | 261 |
| 513 | 20240102 | 110800 | 3549235700 | 32950 | 32900 | 32950 | 32900 | 165 |
| 514 | 20240102 | 110700 | 3543806600 | 32950 | 32950 | 32950 | 32900 | 407 |
| 515 | 20240102 | 110600 | 3530398750 | 32900 | 32950 | 32950 | 32900 | 757 |
| 516 | 20240102 | 110500 | 3505456300 | 32950 | 32950 | 33000 | 32950 | 78 |
| 517 | 20240102 | 110400 | 3502885700 | 32950 | 32950 | 32950 | 32950 | 54 |
| 518 | 20240102 | 110300 | 3501106400 | 32950 | 32950 | 33000 | 32900 | 1564 |
| 519 | 20240102 | 110200 | 3449539800 | 32900 | 32950 | 33000 | 32900 | 3293 |
| 520 | 20240102 | 110100 | 3340985400 | 33000 | 33000 | 33000 | 32900 | 1496 |
| 521 | 20240102 | 110000 | 3291646100 | 33000 | 32900 | 33000 | 32900 | 904 |
| 522 | 20240102 | 105900 | 3261819100 | 32900 | 32900 | 33000 | 32900 | 290 |
| 523 | 20240102 | 105800 | 3252266350 | 32900 | 32850 | 32950 | 32850 | 711 |
| 524 | 20240102 | 105700 | 3228861300 | 32900 | 32900 | 32900 | 32800 | 165 |
| 525 | 20240102 | 105600 | 3223440150 | 32800 | 32850 | 32850 | 32800 | 982 |
| 526 | 20240102 | 105500 | 3191211350 | 32850 | 32850 | 32900 | 32850 | 1053 |
| 527 | 20240102 | 105400 | 3156620200 | 32850 | 32900 | 32900 | 32850 | 421 |
| 528 | 20240102 | 105300 | 3142773250 | 32900 | 32900 | 32900 | 32850 | 669 |
| 529 | 20240102 | 105200 | 3120764500 | 32850 | 32900 | 32900 | 32850 | 491 |
| 530 | 20240102 | 105100 | 3104621200 | 32900 | 32950 | 32950 | 32900 | 117 |
| 531 | 20240102 | 105000 | 3100770400 | 32950 | 32900 | 32950 | 32850 | 297 |
| 532 | 20240102 | 104900 | 3091000000 | 32900 | 32950 | 32950 | 32850 | 2484 |
| 533 | 20240102 | 104800 | 3009209000 | 32950 | 33000 | 33000 | 32950 | 624 |
| 534 | 20240102 | 104700 | 2988647600 | 32950 | 33000 | 33050 | 32950 | 249 |
| 535 | 20240102 | 104600 | 2980430550 | 33050 | 32950 | 33050 | 32950 | 410 |
| 536 | 20240102 | 104500 | 2966894200 | 32950 | 32850 | 32950 | 32850 | 495 |
| 537 | 20240102 | 104400 | 2950615750 | 32850 | 32900 | 32900 | 32800 | 3410 |
| 538 | 20240102 | 104300 | 2838609300 | 32850 | 32950 | 32950 | 32850 | 1279 |
| 539 | 20240102 | 104200 | 2796532550 | 32900 | 33050 | 33150 | 32900 | 7897 |
| 540 | 20240102 | 104100 | 2535814100 | 33050 | 33100 | 33150 | 33050 | 1978 |
| 541 | 20240102 | 104000 | 2470355500 | 33100 | 33150 | 33150 | 33100 | 140 |
| 542 | 20240102 | 103900 | 2465721000 | 33100 | 33150 | 33150 | 33100 | 110 |
| 543 | 20240102 | 103800 | 2462076950 | 33150 | 33150 | 33150 | 33100 | 144 |
| 544 | 20240102 | 103700 | 2457309150 | 33150 | 33150 | 33150 | 33150 | 295 |
| 545 | 20240102 | 103600 | 2447529900 | 33100 | 33100 | 33150 | 33100 | 608 |
| 546 | 20240102 | 103500 | 2427399500 | 33100 | 33100 | 33150 | 33100 | 385 |
| 547 | 20240102 | 103400 | 2414655150 | 33100 | 33150 | 33150 | 33100 | 871 |
| 548 | 20240102 | 103300 | 2385822050 | 33100 | 33100 | 33100 | 33050 | 907 |
| 549 | 20240102 | 103200 | 2355806900 | 33100 | 33150 | 33150 | 33100 | 1921 |
| 550 | 20240102 | 103100 | 2292218700 | 33150 | 33100 | 33150 | 33100 | 662 |
| 551 | 20240102 | 103000 | 2270302100 | 33100 | 33150 | 33200 | 33100 | 785 |
| 552 | 20240102 | 102900 | 2244282550 | 33150 | 33150 | 33150 | 33100 | 1440 |
| 553 | 20240102 | 102800 | 2196549700 | 33200 | 33250 | 33250 | 33150 | 540 |
| 554 | 20240102 | 102700 | 2178639600 | 33200 | 33250 | 33250 | 33200 | 2072 |
| 555 | 20240102 | 102600 | 2109837500 | 33250 | 33250 | 33300 | 33200 | 713 |
| 556 | 20240102 | 102500 | 2086131050 | 33250 | 33300 | 33300 | 33200 | 2217 |
| 557 | 20240102 | 102400 | 2012436650 | 33300 | 33350 | 33400 | 33250 | 5763 |
| 558 | 20240102 | 102300 | 1820515800 | 33400 | 33400 | 33450 | 33400 | 310 |
| 559 | 20240102 | 102200 | 1810160200 | 33350 | 33350 | 33400 | 33350 | 117 |
| 560 | 20240102 | 102100 | 1806252900 | 33350 | 33350 | 33350 | 33350 | 58 |
| 561 | 20240102 | 102000 | 1804318600 | 33350 | 33400 | 33500 | 33350 | 1762 |
| 562 | 20240102 | 101900 | 1745465050 | 33400 | 33450 | 33450 | 33400 | 1225 |
| 563 | 20240102 | 101800 | 1704496050 | 33450 | 33450 | 33500 | 33400 | 1747 |
| 564 | 20240102 | 101700 | 1646125600 | 33500 | 33550 | 33600 | 33450 | 2436 |
| 565 | 20240102 | 101600 | 1564523100 | 33550 | 33500 | 33600 | 33500 | 461 |
| 566 | 20240102 | 101500 | 1549050150 | 33500 | 33700 | 33700 | 33500 | 1839 |
| 567 | 20240102 | 101400 | 1487287650 | 33650 | 33700 | 33750 | 33650 | 922 |
| 568 | 20240102 | 101300 | 1456209950 | 33700 | 33600 | 33800 | 33600 | 2464 |
| 569 | 20240102 | 101200 | 1373158900 | 33600 | 33550 | 33600 | 33550 | 2703 |
| 570 | 20240102 | 101100 | 1282441000 | 33550 | 33750 | 33750 | 33550 | 4103 |
| 571 | 20240102 | 101000 | 1144445150 | 33700 | 33650 | 33750 | 33650 | 1224 |
| 572 | 20240102 | 100900 | 1103183600 | 33650 | 33700 | 33750 | 33600 | 1352 |
| 573 | 20240102 | 100800 | 1057690200 | 33700 | 33750 | 33750 | 33650 | 1460 |
| 574 | 20240102 | 100700 | 1008485550 | 33750 | 33700 | 33750 | 33600 | 2440 |
| 575 | 20240102 | 100600 | 926311300 | 33700 | 33750 | 33800 | 33650 | 5020 |
| 576 | 20240102 | 100500 | 756878550 | 33850 | 33650 | 33850 | 33600 | 3411 |
| 577 | 20240102 | 100400 | 641878900 | 33650 | 33700 | 33800 | 33500 | 5364 |
| 578 | 20240102 | 100300 | 461284200 | 33750 | 33550 | 33750 | 33500 | 4079 |
| 579 | 20240102 | 100200 | 324080650 | 33550 | 33450 | 33600 | 33450 | 3146 |
| 580 | 20240102 | 100100 | 218563250 | 33550 | 33350 | 33700 | 33350 | 1735 |
| 581 | 20240102 | 100000 | 160368050 | 33300 | 33300 | 33300 | 33250 | 4818 |