33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 3 | 20240103 | 191200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240103 | 191100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240103 | 191000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240103 | 190900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240103 | 190800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240103 | 190700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240103 | 190600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240103 | 190500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240103 | 190400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240103 | 190300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240103 | 190200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240103 | 190100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240103 | 190000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240103 | 185900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240103 | 185800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240103 | 185700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240103 | 185600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240103 | 185500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240103 | 185400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240103 | 185300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240103 | 185200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240103 | 185100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240103 | 185000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240103 | 184900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240103 | 184800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240103 | 184700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240103 | 184600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240103 | 184500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240103 | 184400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240103 | 184300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 33 | 20240103 | 184200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240103 | 184100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240103 | 184000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240103 | 183900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240103 | 183800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240103 | 183700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240103 | 183600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240103 | 183500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240103 | 183400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240103 | 183300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240103 | 183200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240103 | 183100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240103 | 183000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240103 | 182900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240103 | 182800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240103 | 182700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240103 | 182600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240103 | 182500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240103 | 182400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240103 | 182300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240103 | 182200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240103 | 182100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240103 | 182000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240103 | 181900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240103 | 181800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240103 | 181700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240103 | 181600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240103 | 181500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240103 | 181400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240103 | 181300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 63 | 20240103 | 181200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240103 | 181100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240103 | 181000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240103 | 180900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240103 | 180800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240103 | 180700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240103 | 180600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240103 | 180500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240103 | 180400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240103 | 180300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240103 | 180200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240103 | 180100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240103 | 180000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240103 | 175900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240103 | 175800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240103 | 175700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240103 | 175600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240103 | 175500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240103 | 175400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240103 | 175300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240103 | 175200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240103 | 175100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240103 | 175000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240103 | 174900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240103 | 174800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240103 | 174700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240103 | 174600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240103 | 174500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240103 | 174400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240103 | 174300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 93 | 20240103 | 174200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240103 | 174100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240103 | 174000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240103 | 173900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240103 | 173800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240103 | 173700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240103 | 173600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240103 | 173500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240103 | 173400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240103 | 173300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240103 | 173200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240103 | 173100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240103 | 173000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240103 | 172900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240103 | 172800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240103 | 172700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240103 | 172600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240103 | 172500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240103 | 172400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240103 | 172300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240103 | 172200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240103 | 172100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240103 | 172000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240103 | 171900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240103 | 171800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240103 | 171700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240103 | 171600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240103 | 171500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240103 | 171400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240103 | 171300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 123 | 20240103 | 171200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240103 | 171100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240103 | 171000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240103 | 170900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240103 | 170800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240103 | 170700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240103 | 170600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240103 | 170500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240103 | 170400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240103 | 170300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240103 | 170200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240103 | 170100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240103 | 170000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240103 | 165900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240103 | 165800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240103 | 165700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240103 | 165600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240103 | 165500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240103 | 165400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240103 | 165300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240103 | 165200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240103 | 165100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240103 | 165000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240103 | 164900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240103 | 164800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240103 | 164700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240103 | 164600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240103 | 164500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240103 | 164400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240103 | 164300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 153 | 20240103 | 164200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240103 | 164100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240103 | 164000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240103 | 163900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240103 | 163800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240103 | 163700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240103 | 163600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240103 | 163500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240103 | 163400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240103 | 163300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240103 | 163200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240103 | 163100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240103 | 163000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240103 | 162900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240103 | 162800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240103 | 162700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240103 | 162600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240103 | 162500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240103 | 162400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240103 | 162300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240103 | 162200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240103 | 162100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240103 | 162000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240103 | 161900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240103 | 161800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240103 | 161700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240103 | 161600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240103 | 161500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240103 | 161400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240103 | 161300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 183 | 20240103 | 161200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240103 | 161100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240103 | 161000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240103 | 160900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240103 | 160800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240103 | 160700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240103 | 160600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240103 | 160500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240103 | 160400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240103 | 160300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240103 | 160200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240103 | 160100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240103 | 160000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240103 | 155900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240103 | 155800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240103 | 155700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240103 | 155600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240103 | 155500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240103 | 155400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240103 | 155300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240103 | 155200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240103 | 155100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240103 | 155000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240103 | 154900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240103 | 154800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240103 | 154700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240103 | 154600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240103 | 154500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240103 | 154400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240103 | 154300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 213 | 20240103 | 154200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240103 | 154100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240103 | 154000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240103 | 153900 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240103 | 153800 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240103 | 153700 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240103 | 153600 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240103 | 153500 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240103 | 153400 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240103 | 153300 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240103 | 153200 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240103 | 153100 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240103 | 153000 | 23027354750 | 33600 | 33600 | 33600 | 33600 | 30118 |
| 226 | 20240103 | 152900 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240103 | 152800 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240103 | 152700 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240103 | 152600 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240103 | 152500 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240103 | 152400 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240103 | 152300 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240103 | 152200 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240103 | 152100 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240103 | 152000 | 22015389950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240103 | 151900 | 22015389950 | 33650 | 33600 | 33650 | 33600 | 1347 |
| 237 | 20240103 | 151800 | 21970077000 | 33650 | 33600 | 33650 | 33550 | 995 |
| 238 | 20240103 | 151700 | 21936641950 | 33600 | 33600 | 33600 | 33550 | 2710 |
| 239 | 20240103 | 151600 | 21845659850 | 33550 | 33600 | 33600 | 33550 | 2705 |
| 240 | 20240103 | 151500 | 21754856100 | 33600 | 33550 | 33650 | 33550 | 5512 |
| 241 | 20240103 | 151400 | 21569727900 | 33600 | 33650 | 33650 | 33550 | 2999 |
| 242 | 20240103 | 151300 | 21469014150 | 33600 | 33550 | 33650 | 33550 | 2985 |
| 243 | 20240103 | 151200 | 21368743800 | 33600 | 33550 | 33650 | 33550 | 2597 |
| 244 | 20240103 | 151100 | 21281530850 | 33600 | 33600 | 33650 | 33550 | 3122 |
| 245 | 20240103 | 151000 | 21176622300 | 33550 | 33600 | 33650 | 33550 | 3914 |
| 246 | 20240103 | 150900 | 21045159150 | 33650 | 33650 | 33650 | 33600 | 3109 |
| 247 | 20240103 | 150800 | 20940633150 | 33600 | 33650 | 33650 | 33600 | 3051 |
| 248 | 20240103 | 150700 | 20838070650 | 33650 | 33650 | 33650 | 33600 | 2484 |
| 249 | 20240103 | 150600 | 20754532700 | 33700 | 33550 | 33700 | 33550 | 5366 |
| 250 | 20240103 | 150500 | 20573997650 | 33550 | 33600 | 33650 | 33550 | 5289 |
| 251 | 20240103 | 150400 | 20396315400 | 33550 | 33600 | 33650 | 33550 | 3954 |
| 252 | 20240103 | 150300 | 20263413550 | 33650 | 33650 | 33700 | 33600 | 2264 |
| 253 | 20240103 | 150200 | 20187275550 | 33700 | 33700 | 33700 | 33600 | 2854 |
| 254 | 20240103 | 150100 | 20091270150 | 33700 | 33600 | 33700 | 33600 | 3527 |
| 255 | 20240103 | 150000 | 19972650250 | 33650 | 33600 | 33700 | 33600 | 3064 |
| 256 | 20240103 | 145900 | 19869576350 | 33650 | 33600 | 33700 | 33600 | 2886 |
| 257 | 20240103 | 145800 | 19772563200 | 33600 | 33650 | 33700 | 33600 | 2750 |
| 258 | 20240103 | 145700 | 19680075000 | 33700 | 33600 | 33700 | 33600 | 3082 |
| 259 | 20240103 | 145600 | 19576436550 | 33600 | 33650 | 33650 | 33600 | 2237 |
| 260 | 20240103 | 145500 | 19501218250 | 33600 | 33600 | 33700 | 33600 | 3624 |
| 261 | 20240103 | 145400 | 19379244550 | 33650 | 33600 | 33700 | 33600 | 3066 |
| 262 | 20240103 | 145300 | 19276165550 | 33650 | 33650 | 33700 | 33600 | 3166 |
| 263 | 20240103 | 145200 | 19169664400 | 33650 | 33650 | 33700 | 33600 | 3060 |
| 264 | 20240103 | 145100 | 19066688400 | 33650 | 33700 | 33750 | 33650 | 3855 |
| 265 | 20240103 | 145000 | 18936883400 | 33700 | 33700 | 33750 | 33650 | 2042 |
| 266 | 20240103 | 144900 | 18868090600 | 33700 | 33700 | 33750 | 33650 | 1710 |
| 267 | 20240103 | 144800 | 18810440050 | 33700 | 33600 | 33750 | 33600 | 1247 |
| 268 | 20240103 | 144700 | 18768432650 | 33700 | 33650 | 33700 | 33650 | 2109 |
| 269 | 20240103 | 144600 | 18697407200 | 33650 | 33700 | 33700 | 33650 | 1943 |
| 270 | 20240103 | 144500 | 18631958700 | 33650 | 33650 | 33700 | 33600 | 3018 |
| 271 | 20240103 | 144400 | 18530380200 | 33650 | 33700 | 33700 | 33650 | 1969 |
| 272 | 20240103 | 144300 | 18464052700 | 33650 | 33650 | 33700 | 33650 | 1555 |
| 273 | 20240103 | 144200 | 18411663450 | 33700 | 33650 | 33700 | 33650 | 2327 |
| 274 | 20240103 | 144100 | 18333294450 | 33650 | 33600 | 33650 | 33600 | 912 |
| 275 | 20240103 | 144000 | 18302622900 | 33650 | 33600 | 33650 | 33550 | 6544 |
| 276 | 20240103 | 143900 | 18082968700 | 33600 | 33600 | 33600 | 33550 | 5086 |
| 277 | 20240103 | 143800 | 17912097400 | 33600 | 33550 | 33600 | 33550 | 746 |
| 278 | 20240103 | 143700 | 17887050600 | 33550 | 33550 | 33600 | 33550 | 2524 |
| 279 | 20240103 | 143600 | 17802336950 | 33550 | 33550 | 33600 | 33550 | 338 |
| 280 | 20240103 | 143500 | 17790994750 | 33550 | 33550 | 33600 | 33550 | 589 |
| 281 | 20240103 | 143400 | 17771219300 | 33550 | 33550 | 33600 | 33550 | 311 |
| 282 | 20240103 | 143300 | 17760783550 | 33550 | 33600 | 33600 | 33550 | 353 |
| 283 | 20240103 | 143200 | 17748931900 | 33600 | 33600 | 33600 | 33550 | 377 |
| 284 | 20240103 | 143100 | 17736278750 | 33550 | 33600 | 33600 | 33550 | 523 |
| 285 | 20240103 | 143000 | 17718726650 | 33550 | 33550 | 33600 | 33500 | 1348 |
| 286 | 20240103 | 142900 | 17673504600 | 33500 | 33550 | 33550 | 33500 | 646 |
| 287 | 20240103 | 142800 | 17651850450 | 33550 | 33500 | 33550 | 33500 | 1101 |
| 288 | 20240103 | 142700 | 17614926450 | 33500 | 33500 | 33550 | 33500 | 447 |
| 289 | 20240103 | 142600 | 17599946500 | 33550 | 33500 | 33550 | 33500 | 665 |
| 290 | 20240103 | 142500 | 17577659250 | 33550 | 33550 | 33600 | 33500 | 1235 |
| 291 | 20240103 | 142400 | 17536222550 | 33550 | 33550 | 33600 | 33550 | 507 |
| 292 | 20240103 | 142300 | 17519204750 | 33550 | 33550 | 33650 | 33550 | 386 |
| 293 | 20240103 | 142200 | 17506251800 | 33550 | 33550 | 33600 | 33550 | 255 |
| 294 | 20240103 | 142100 | 17497688350 | 33550 | 33550 | 33650 | 33500 | 871 |
| 295 | 20240103 | 142000 | 17468461750 | 33550 | 33650 | 33650 | 33550 | 922 |
| 296 | 20240103 | 141900 | 17437490600 | 33600 | 33550 | 33650 | 33500 | 8404 |
| 297 | 20240103 | 141800 | 17155506200 | 33550 | 33550 | 33600 | 33550 | 5038 |
| 298 | 20240103 | 141700 | 16986470750 | 33600 | 33550 | 33600 | 33550 | 589 |
| 299 | 20240103 | 141600 | 16966697550 | 33550 | 33550 | 33600 | 33550 | 770 |
| 300 | 20240103 | 141500 | 16940851500 | 33600 | 33600 | 33600 | 33550 | 614 |
| 301 | 20240103 | 141400 | 16920230100 | 33550 | 33600 | 33650 | 33550 | 457 |
| 302 | 20240103 | 141300 | 16904883650 | 33600 | 33600 | 33600 | 33550 | 324 |
| 303 | 20240103 | 141200 | 16894000100 | 33600 | 33600 | 33600 | 33550 | 675 |
| 304 | 20240103 | 141100 | 16871331150 | 33600 | 33550 | 33600 | 33550 | 569 |
| 305 | 20240103 | 141000 | 16852224800 | 33550 | 33550 | 33600 | 33550 | 4654 |
| 306 | 20240103 | 140900 | 16696061250 | 33600 | 33600 | 33600 | 33550 | 823 |
| 307 | 20240103 | 140800 | 16668422600 | 33600 | 33550 | 33650 | 33550 | 535 |
| 308 | 20240103 | 140700 | 16650460150 | 33600 | 33550 | 33650 | 33550 | 940 |
| 309 | 20240103 | 140600 | 16618881850 | 33600 | 33600 | 33650 | 33600 | 1448 |
| 310 | 20240103 | 140500 | 16570225400 | 33600 | 33600 | 33650 | 33600 | 469 |
| 311 | 20240103 | 140400 | 16554463400 | 33600 | 33600 | 33650 | 33600 | 935 |
| 312 | 20240103 | 140300 | 16523014750 | 33650 | 33600 | 33650 | 33550 | 884 |
| 313 | 20240103 | 140200 | 16493306950 | 33550 | 33600 | 33650 | 33550 | 540 |
| 314 | 20240103 | 140100 | 16475176000 | 33600 | 33650 | 33650 | 33550 | 532 |
| 315 | 20240103 | 140000 | 16457302300 | 33600 | 33600 | 33600 | 33550 | 345 |
| 316 | 20240103 | 135900 | 16445719550 | 33600 | 33600 | 33650 | 33550 | 446 |
| 317 | 20240103 | 135800 | 16430733900 | 33600 | 33600 | 33650 | 33600 | 3350 |
| 318 | 20240103 | 135700 | 16318172750 | 33600 | 33600 | 33650 | 33600 | 467 |
| 319 | 20240103 | 135600 | 16302477800 | 33650 | 33600 | 33650 | 33600 | 844 |
| 320 | 20240103 | 135500 | 16274114100 | 33600 | 33600 | 33650 | 33600 | 184 |
| 321 | 20240103 | 135400 | 16267931450 | 33600 | 33600 | 33650 | 33600 | 2321 |
| 322 | 20240103 | 135300 | 16189941550 | 33600 | 33600 | 33600 | 33600 | 377 |
| 323 | 20240103 | 135200 | 16177274350 | 33600 | 33650 | 33650 | 33600 | 238 |
| 324 | 20240103 | 135100 | 16169275850 | 33600 | 33600 | 33650 | 33600 | 187 |
| 325 | 20240103 | 135000 | 16162985650 | 33600 | 33550 | 33650 | 33500 | 5770 |
| 326 | 20240103 | 134900 | 15969336050 | 33550 | 33550 | 33550 | 33500 | 686 |
| 327 | 20240103 | 134800 | 15946331200 | 33550 | 33500 | 33550 | 33500 | 450 |
| 328 | 20240103 | 134700 | 15931246300 | 33550 | 33550 | 33550 | 33500 | 536 |
| 329 | 20240103 | 134600 | 15913277400 | 33500 | 33500 | 33550 | 33500 | 939 |
| 330 | 20240103 | 134500 | 15881786550 | 33550 | 33500 | 33550 | 33500 | 442 |
| 331 | 20240103 | 134400 | 15866968200 | 33500 | 33550 | 33550 | 33500 | 377 |
| 332 | 20240103 | 134300 | 15854329400 | 33500 | 33550 | 33600 | 33500 | 6576 |
| 333 | 20240103 | 134200 | 15633707250 | 33550 | 33600 | 33600 | 33550 | 599 |
| 334 | 20240103 | 134100 | 15613595700 | 33550 | 33550 | 33600 | 33550 | 1097 |
| 335 | 20240103 | 134000 | 15576788000 | 33550 | 33550 | 33600 | 33550 | 177 |
| 336 | 20240103 | 133900 | 15570849100 | 33600 | 33600 | 33650 | 33550 | 4112 |
| 337 | 20240103 | 133800 | 15432722450 | 33650 | 33600 | 33650 | 33600 | 275 |
| 338 | 20240103 | 133700 | 15423474500 | 33600 | 33600 | 33650 | 33600 | 311 |
| 339 | 20240103 | 133600 | 15413019350 | 33600 | 33600 | 33650 | 33600 | 207 |
| 340 | 20240103 | 133500 | 15406056600 | 33600 | 33650 | 33650 | 33600 | 1035 |
| 341 | 20240103 | 133400 | 15371243350 | 33600 | 33600 | 33650 | 33600 | 350 |
| 342 | 20240103 | 133300 | 15359480350 | 33650 | 33600 | 33650 | 33600 | 1257 |
| 343 | 20240103 | 133200 | 15317234550 | 33650 | 33600 | 33650 | 33600 | 1328 |
| 344 | 20240103 | 133100 | 15272602150 | 33600 | 33600 | 33600 | 33600 | 183 |
| 345 | 20240103 | 133000 | 15266453350 | 33600 | 33650 | 33700 | 33600 | 608 |
| 346 | 20240103 | 132900 | 15246002000 | 33700 | 33600 | 33700 | 33600 | 96 |
| 347 | 20240103 | 132800 | 15242768250 | 33600 | 33600 | 33700 | 33600 | 1234 |
| 348 | 20240103 | 132700 | 15201242100 | 33650 | 33650 | 33650 | 33600 | 5059 |
| 349 | 20240103 | 132600 | 15031215050 | 33650 | 33650 | 33700 | 33650 | 589 |
| 350 | 20240103 | 132500 | 15011388650 | 33650 | 33700 | 33700 | 33650 | 4234 |
| 351 | 20240103 | 132400 | 14868732400 | 33650 | 33650 | 33700 | 33650 | 3449 |
| 352 | 20240103 | 132300 | 14752660150 | 33650 | 33650 | 33700 | 33650 | 520 |
| 353 | 20240103 | 132200 | 14735156750 | 33700 | 33650 | 33700 | 33650 | 685 |
| 354 | 20240103 | 132100 | 14712100100 | 33700 | 33650 | 33700 | 33650 | 454 |
| 355 | 20240103 | 132000 | 14696819100 | 33700 | 33650 | 33700 | 33650 | 235 |
| 356 | 20240103 | 131900 | 14688907900 | 33650 | 33650 | 33650 | 33650 | 444 |
| 357 | 20240103 | 131800 | 14673967300 | 33650 | 33650 | 33650 | 33600 | 318 |
| 358 | 20240103 | 131700 | 14663268850 | 33600 | 33600 | 33700 | 33600 | 481 |
| 359 | 20240103 | 131600 | 14647086800 | 33700 | 33600 | 33700 | 33600 | 1402 |
| 360 | 20240103 | 131500 | 14599926700 | 33600 | 33650 | 33700 | 33600 | 1090 |
| 361 | 20240103 | 131400 | 14563247950 | 33700 | 33650 | 33700 | 33650 | 241 |
| 362 | 20240103 | 131300 | 14555131650 | 33700 | 33700 | 33700 | 33650 | 3029 |
| 363 | 20240103 | 131200 | 14453116500 | 33700 | 33700 | 33700 | 33700 | 220 |
| 364 | 20240103 | 131100 | 14445702500 | 33700 | 33700 | 33750 | 33700 | 90 |
| 365 | 20240103 | 131000 | 14442668950 | 33700 | 33650 | 33750 | 33650 | 436 |
| 366 | 20240103 | 130900 | 14427971650 | 33600 | 33650 | 33650 | 33600 | 655 |
| 367 | 20240103 | 130800 | 14405933900 | 33650 | 33700 | 33700 | 33650 | 499 |
| 368 | 20240103 | 130700 | 14389121800 | 33650 | 33650 | 33700 | 33650 | 1858 |
| 369 | 20240103 | 130600 | 14326591150 | 33700 | 33650 | 33700 | 33650 | 859 |
| 370 | 20240103 | 130500 | 14297682600 | 33700 | 33650 | 33700 | 33650 | 225 |
| 371 | 20240103 | 130400 | 14290109000 | 33650 | 33650 | 33700 | 33650 | 332 |
| 372 | 20240103 | 130300 | 14278933600 | 33650 | 33700 | 33700 | 33650 | 164 |
| 373 | 20240103 | 130200 | 14273410950 | 33650 | 33700 | 33700 | 33650 | 540 |
| 374 | 20240103 | 130100 | 14255234000 | 33700 | 33700 | 33750 | 33650 | 3455 |
| 375 | 20240103 | 130000 | 14138947800 | 33700 | 33750 | 33750 | 33700 | 822 |
| 376 | 20240103 | 125900 | 14111246300 | 33750 | 33700 | 33750 | 33700 | 71 |
| 377 | 20240103 | 125800 | 14108852400 | 33700 | 33700 | 33750 | 33700 | 288 |
| 378 | 20240103 | 125700 | 14099141950 | 33700 | 33700 | 33750 | 33700 | 174 |
| 379 | 20240103 | 125600 | 14093278100 | 33700 | 33750 | 33750 | 33700 | 82 |
| 380 | 20240103 | 125500 | 14090513400 | 33700 | 33700 | 33750 | 33700 | 270 |
| 381 | 20240103 | 125400 | 14081410950 | 33700 | 33700 | 33700 | 33650 | 2947 |
| 382 | 20240103 | 125300 | 13982174050 | 33700 | 33700 | 33700 | 33700 | 186 |
| 383 | 20240103 | 125200 | 13975905850 | 33750 | 33700 | 33750 | 33650 | 6287 |
| 384 | 20240103 | 125100 | 13764049650 | 33750 | 33700 | 33750 | 33700 | 320 |
| 385 | 20240103 | 125000 | 13753256450 | 33700 | 33700 | 33750 | 33700 | 334 |
| 386 | 20240103 | 124900 | 13741996050 | 33700 | 33700 | 33750 | 33700 | 380 |
| 387 | 20240103 | 124800 | 13729186650 | 33750 | 33700 | 33750 | 33700 | 235 |
| 388 | 20240103 | 124700 | 13721258100 | 33700 | 33750 | 33750 | 33700 | 176 |
| 389 | 20240103 | 124600 | 13715322400 | 33750 | 33700 | 33750 | 33700 | 114 |
| 390 | 20240103 | 124500 | 13711478750 | 33700 | 33700 | 33750 | 33700 | 632 |
| 391 | 20240103 | 124400 | 13690167400 | 33750 | 33750 | 33750 | 33700 | 219 |
| 392 | 20240103 | 124300 | 13682777000 | 33700 | 33700 | 33750 | 33700 | 1246 |
| 393 | 20240103 | 124200 | 13640783900 | 33700 | 33650 | 33700 | 33650 | 556 |
| 394 | 20240103 | 124100 | 13622058750 | 33700 | 33700 | 33700 | 33650 | 344 |
| 395 | 20240103 | 124000 | 13610477650 | 33700 | 33700 | 33700 | 33650 | 2874 |
| 396 | 20240103 | 123900 | 13513751450 | 33700 | 33650 | 33700 | 33650 | 1511 |
| 397 | 20240103 | 123800 | 13462893250 | 33650 | 33650 | 33700 | 33650 | 225 |
| 398 | 20240103 | 123700 | 13455316550 | 33650 | 33650 | 33700 | 33650 | 280 |
| 399 | 20240103 | 123600 | 13445889000 | 33700 | 33700 | 33700 | 33650 | 266 |
| 400 | 20240103 | 123500 | 13436930550 | 33700 | 33700 | 33700 | 33650 | 287 |
| 401 | 20240103 | 123400 | 13427267650 | 33650 | 33650 | 33700 | 33650 | 462 |
| 402 | 20240103 | 123300 | 13411714950 | 33700 | 33650 | 33700 | 33650 | 606 |
| 403 | 20240103 | 123200 | 13391312750 | 33650 | 33700 | 33700 | 33650 | 196 |
| 404 | 20240103 | 123100 | 13384713150 | 33700 | 33650 | 33700 | 33650 | 129 |
| 405 | 20240103 | 123000 | 13380370500 | 33700 | 33700 | 33700 | 33650 | 422 |
| 406 | 20240103 | 122900 | 13366161800 | 33700 | 33600 | 33700 | 33600 | 1375 |
| 407 | 20240103 | 122800 | 13319888650 | 33600 | 33550 | 33600 | 33550 | 2413 |
| 408 | 20240103 | 122700 | 13238849950 | 33550 | 33600 | 33600 | 33550 | 287 |
| 409 | 20240103 | 122600 | 13229215600 | 33600 | 33550 | 33600 | 33550 | 332 |
| 410 | 20240103 | 122500 | 13218066350 | 33550 | 33600 | 33600 | 33550 | 1663 |
| 411 | 20240103 | 122400 | 13162268350 | 33600 | 33600 | 33650 | 33550 | 1679 |
| 412 | 20240103 | 122300 | 13105822950 | 33600 | 33550 | 33600 | 33550 | 412 |
| 413 | 20240103 | 122200 | 13091986950 | 33600 | 33600 | 33600 | 33550 | 118 |
| 414 | 20240103 | 122100 | 13088025950 | 33550 | 33550 | 33600 | 33550 | 995 |
| 415 | 20240103 | 122000 | 13054604550 | 33600 | 33600 | 33600 | 33550 | 512 |
| 416 | 20240103 | 121900 | 13037406000 | 33600 | 33600 | 33650 | 33500 | 7302 |
| 417 | 20240103 | 121800 | 12792216650 | 33600 | 33600 | 33600 | 33600 | 229 |
| 418 | 20240103 | 121700 | 12784522250 | 33600 | 33600 | 33650 | 33600 | 393 |
| 419 | 20240103 | 121600 | 12771314050 | 33600 | 33550 | 33650 | 33500 | 18246 |
| 420 | 20240103 | 121500 | 12159289150 | 33550 | 33550 | 33600 | 33550 | 343 |
| 421 | 20240103 | 121400 | 12147779600 | 33600 | 33550 | 33600 | 33550 | 334 |
| 422 | 20240103 | 121300 | 12136567750 | 33550 | 33600 | 33600 | 33550 | 204 |
| 423 | 20240103 | 121200 | 12129718950 | 33550 | 33600 | 33600 | 33550 | 1496 |
| 424 | 20240103 | 121100 | 12079491150 | 33550 | 33550 | 33600 | 33550 | 297 |
| 425 | 20240103 | 121000 | 12069521900 | 33550 | 33600 | 33600 | 33550 | 213 |
| 426 | 20240103 | 120900 | 12062373100 | 33550 | 33550 | 33600 | 33550 | 253 |
| 427 | 20240103 | 120800 | 12053882550 | 33600 | 33650 | 33650 | 33550 | 6142 |
| 428 | 20240103 | 120700 | 11847514950 | 33600 | 33600 | 33650 | 33600 | 252 |
| 429 | 20240103 | 120600 | 11839040400 | 33650 | 33650 | 33650 | 33600 | 460 |
| 430 | 20240103 | 120500 | 11823574850 | 33650 | 33600 | 33650 | 33600 | 325 |
| 431 | 20240103 | 120400 | 11812645500 | 33650 | 33600 | 33650 | 33600 | 289 |
| 432 | 20240103 | 120300 | 11802928350 | 33600 | 33650 | 33650 | 33600 | 373 |
| 433 | 20240103 | 120200 | 11790391750 | 33600 | 33650 | 33650 | 33600 | 189 |
| 434 | 20240103 | 120100 | 11784033450 | 33650 | 33600 | 33650 | 33600 | 235 |
| 435 | 20240103 | 120000 | 11776132200 | 33650 | 33600 | 33650 | 33600 | 321 |
| 436 | 20240103 | 115900 | 11765344750 | 33600 | 33650 | 33650 | 33600 | 1264 |
| 437 | 20240103 | 115800 | 11722832600 | 33650 | 33650 | 33650 | 33600 | 572 |
| 438 | 20240103 | 115700 | 11703606600 | 33650 | 33600 | 33650 | 33600 | 185 |
| 439 | 20240103 | 115600 | 11697390150 | 33600 | 33600 | 33650 | 33600 | 225 |
| 440 | 20240103 | 115500 | 11689828550 | 33650 | 33600 | 33650 | 33600 | 451 |
| 441 | 20240103 | 115400 | 11674665100 | 33650 | 33650 | 33650 | 33600 | 209 |
| 442 | 20240103 | 115300 | 11667635250 | 33600 | 33600 | 33650 | 33600 | 374 |
| 443 | 20240103 | 115200 | 11655067100 | 33650 | 33650 | 33650 | 33600 | 617 |
| 444 | 20240103 | 115100 | 11634310600 | 33650 | 33650 | 33650 | 33650 | 558 |
| 445 | 20240103 | 115000 | 11615533900 | 33650 | 33700 | 33700 | 33650 | 5284 |
| 446 | 20240103 | 114900 | 11437722750 | 33650 | 33650 | 33700 | 33650 | 447 |
| 447 | 20240103 | 114800 | 11422671050 | 33650 | 33650 | 33700 | 33650 | 239 |
| 448 | 20240103 | 114700 | 11414627300 | 33650 | 33700 | 33700 | 33650 | 235 |
| 449 | 20240103 | 114600 | 11406716050 | 33650 | 33650 | 33700 | 33650 | 561 |
| 450 | 20240103 | 114500 | 11387835000 | 33650 | 33700 | 33700 | 33650 | 90 |
| 451 | 20240103 | 114400 | 11384806400 | 33650 | 33700 | 33700 | 33650 | 292 |
| 452 | 20240103 | 114300 | 11374974550 | 33650 | 33650 | 33700 | 33650 | 269 |
| 453 | 20240103 | 114200 | 11365915000 | 33700 | 33650 | 33700 | 33650 | 216 |
| 454 | 20240103 | 114100 | 11358639000 | 33650 | 33650 | 33700 | 33650 | 265 |
| 455 | 20240103 | 114000 | 11349717250 | 33650 | 33650 | 33700 | 33650 | 1599 |
| 456 | 20240103 | 113900 | 11295838800 | 33700 | 33650 | 33700 | 33650 | 435 |
| 457 | 20240103 | 113800 | 11281184100 | 33650 | 33700 | 33700 | 33650 | 444 |
| 458 | 20240103 | 113700 | 11266239000 | 33650 | 33700 | 33700 | 33650 | 196 |
| 459 | 20240103 | 113600 | 11259640250 | 33700 | 33650 | 33700 | 33650 | 163 |
| 460 | 20240103 | 113500 | 11254153900 | 33650 | 33650 | 33700 | 33650 | 283 |
| 461 | 20240103 | 113400 | 11244630600 | 33650 | 33700 | 33700 | 33650 | 9650 |
| 462 | 20240103 | 113300 | 10919889550 | 33700 | 33650 | 33700 | 33650 | 433 |
| 463 | 20240103 | 113200 | 10905310150 | 33650 | 33700 | 33700 | 33650 | 731 |
| 464 | 20240103 | 113100 | 10880710800 | 33700 | 33650 | 33700 | 33650 | 315 |
| 465 | 20240103 | 113000 | 10870099800 | 33650 | 33700 | 33700 | 33650 | 243 |
| 466 | 20240103 | 112900 | 10861915850 | 33650 | 33700 | 33700 | 33650 | 592 |
| 467 | 20240103 | 112800 | 10841989600 | 33700 | 33650 | 33700 | 33650 | 296 |
| 468 | 20240103 | 112700 | 10832024350 | 33650 | 33650 | 33700 | 33650 | 210 |
| 469 | 20240103 | 112600 | 10824953950 | 33700 | 33650 | 33700 | 33650 | 273 |
| 470 | 20240103 | 112500 | 10815762650 | 33650 | 33650 | 33700 | 33650 | 552 |
| 471 | 20240103 | 112400 | 10797180950 | 33650 | 33700 | 33700 | 33650 | 373 |
| 472 | 20240103 | 112300 | 10784612750 | 33700 | 33650 | 33700 | 33650 | 674 |
| 473 | 20240103 | 112200 | 10761919300 | 33700 | 33650 | 33700 | 33650 | 193 |
| 474 | 20240103 | 112100 | 10755420350 | 33650 | 33700 | 33700 | 33650 | 835 |
| 475 | 20240103 | 112000 | 10727299450 | 33700 | 33650 | 33700 | 33650 | 537 |
| 476 | 20240103 | 111900 | 10709217750 | 33700 | 33700 | 33700 | 33650 | 210 |
| 477 | 20240103 | 111800 | 10702145900 | 33650 | 33700 | 33700 | 33650 | 571 |
| 478 | 20240103 | 111700 | 10682915200 | 33650 | 33700 | 33700 | 33650 | 526 |
| 479 | 20240103 | 111600 | 10665206200 | 33650 | 33700 | 33700 | 33650 | 182 |
| 480 | 20240103 | 111500 | 10659078750 | 33700 | 33650 | 33700 | 33650 | 401 |
| 481 | 20240103 | 111400 | 10645576750 | 33700 | 33650 | 33700 | 33650 | 375 |
| 482 | 20240103 | 111300 | 10632952000 | 33700 | 33650 | 33700 | 33650 | 532 |
| 483 | 20240103 | 111200 | 10615032350 | 33650 | 33700 | 33700 | 33650 | 281 |
| 484 | 20240103 | 111100 | 10605572400 | 33700 | 33650 | 33700 | 33650 | 732 |
| 485 | 20240103 | 111000 | 10580911850 | 33700 | 33700 | 33700 | 33650 | 1573 |
| 486 | 20240103 | 110900 | 10527908250 | 33700 | 33700 | 33750 | 33700 | 47 |
| 487 | 20240103 | 110800 | 10526324300 | 33750 | 33750 | 33750 | 33700 | 4609 |
| 488 | 20240103 | 110700 | 10370815900 | 33800 | 33750 | 33800 | 33750 | 84 |
| 489 | 20240103 | 110600 | 10367979650 | 33750 | 33750 | 33800 | 33750 | 4069 |
| 490 | 20240103 | 110500 | 10230646550 | 33700 | 33700 | 33800 | 33700 | 1206 |
| 491 | 20240103 | 110400 | 10189973450 | 33750 | 33750 | 33800 | 33750 | 301 |
| 492 | 20240103 | 110300 | 10179811850 | 33800 | 33750 | 33800 | 33750 | 3312 |
| 493 | 20240103 | 110200 | 10068029450 | 33750 | 33700 | 33750 | 33700 | 344 |
| 494 | 20240103 | 110100 | 10056424950 | 33700 | 33700 | 33750 | 33700 | 229 |
| 495 | 20240103 | 110000 | 10048701550 | 33700 | 33750 | 33750 | 33700 | 1301 |
| 496 | 20240103 | 105900 | 10004797400 | 33700 | 33750 | 33750 | 33700 | 460 |
| 497 | 20240103 | 105800 | 9989284250 | 33700 | 33700 | 33750 | 33700 | 278 |
| 498 | 20240103 | 105700 | 9979913450 | 33700 | 33700 | 33700 | 33700 | 179 |
| 499 | 20240103 | 105600 | 9973881150 | 33700 | 33700 | 33750 | 33700 | 226 |
| 500 | 20240103 | 105500 | 9966257950 | 33700 | 33750 | 33800 | 33700 | 237 |
| 501 | 20240103 | 105400 | 9958264250 | 33750 | 33750 | 33800 | 33750 | 395 |
| 502 | 20240103 | 105300 | 9944932850 | 33750 | 33700 | 33750 | 33650 | 2257 |
| 503 | 20240103 | 105200 | 9868845800 | 33700 | 33700 | 33700 | 33650 | 413 |
| 504 | 20240103 | 105100 | 9854934300 | 33700 | 33650 | 33700 | 33600 | 2014 |
| 505 | 20240103 | 105000 | 9787155950 | 33650 | 33650 | 33700 | 33650 | 191 |
| 506 | 20240103 | 104900 | 9780724950 | 33650 | 33700 | 33700 | 33650 | 695 |
| 507 | 20240103 | 104800 | 9757337000 | 33650 | 33700 | 33700 | 33650 | 178 |
| 508 | 20240103 | 104700 | 9751346900 | 33700 | 33650 | 33700 | 33650 | 243 |
| 509 | 20240103 | 104600 | 9743166250 | 33650 | 33650 | 33700 | 33650 | 236 |
| 510 | 20240103 | 104500 | 9735224800 | 33650 | 33700 | 33700 | 33650 | 616 |
| 511 | 20240103 | 104400 | 9714468700 | 33700 | 33700 | 33750 | 33700 | 1523 |
| 512 | 20240103 | 104300 | 9663143450 | 33700 | 33700 | 33750 | 33700 | 412 |
| 513 | 20240103 | 104200 | 9649251150 | 33750 | 33650 | 33750 | 33650 | 885 |
| 514 | 20240103 | 104100 | 9619410300 | 33650 | 33600 | 33700 | 33600 | 2070 |
| 515 | 20240103 | 104000 | 9549747050 | 33600 | 33700 | 33700 | 33600 | 853 |
| 516 | 20240103 | 103900 | 9521051150 | 33650 | 33650 | 33700 | 33650 | 283 |
| 517 | 20240103 | 103800 | 9511528000 | 33700 | 33650 | 33700 | 33650 | 243 |
| 518 | 20240103 | 103700 | 9503347600 | 33650 | 33650 | 33700 | 33650 | 1254 |
| 519 | 20240103 | 103600 | 9461133300 | 33650 | 33600 | 33650 | 33550 | 2465 |
| 520 | 20240103 | 103500 | 9378310150 | 33650 | 33600 | 33650 | 33600 | 313 |
| 521 | 20240103 | 103400 | 9367790650 | 33600 | 33500 | 33600 | 33500 | 7895 |
| 522 | 20240103 | 103300 | 9102831800 | 33550 | 33500 | 33550 | 33500 | 566 |
| 523 | 20240103 | 103200 | 9083859300 | 33550 | 33550 | 33550 | 33500 | 362 |
| 524 | 20240103 | 103100 | 9071723350 | 33500 | 33550 | 33550 | 33500 | 975 |
| 525 | 20240103 | 103000 | 9039035600 | 33550 | 33550 | 33600 | 33550 | 7814 |
| 526 | 20240103 | 102900 | 8776875150 | 33550 | 33550 | 33600 | 33550 | 419 |
| 527 | 20240103 | 102800 | 8762809150 | 33550 | 33550 | 33600 | 33550 | 412 |
| 528 | 20240103 | 102700 | 8748982950 | 33600 | 33550 | 33600 | 33550 | 1171 |
| 529 | 20240103 | 102600 | 8709668100 | 33550 | 33550 | 33600 | 33550 | 3312 |
| 530 | 20240103 | 102500 | 8598549200 | 33550 | 33550 | 33600 | 33550 | 416 |
| 531 | 20240103 | 102400 | 8584587450 | 33550 | 33600 | 33600 | 33550 | 1240 |
| 532 | 20240103 | 102300 | 8542931800 | 33600 | 33550 | 33600 | 33550 | 292 |
| 533 | 20240103 | 102200 | 8533132650 | 33550 | 33600 | 33600 | 33550 | 262 |
| 534 | 20240103 | 102100 | 8524337750 | 33550 | 33600 | 33650 | 33550 | 6600 |
| 535 | 20240103 | 102000 | 8302578500 | 33600 | 33650 | 33650 | 33600 | 1478 |
| 536 | 20240103 | 101900 | 8252914800 | 33600 | 33600 | 33650 | 33550 | 2669 |
| 537 | 20240103 | 101800 | 8163246350 | 33600 | 33650 | 33650 | 33600 | 13058 |
| 538 | 20240103 | 101700 | 7724443150 | 33600 | 33650 | 33700 | 33600 | 7674 |
| 539 | 20240103 | 101600 | 7466311750 | 33650 | 33650 | 33700 | 33650 | 358 |
| 540 | 20240103 | 101500 | 7454264150 | 33650 | 33650 | 33700 | 33650 | 1280 |
| 541 | 20240103 | 101400 | 7411188800 | 33650 | 33700 | 33700 | 33650 | 602 |
| 542 | 20240103 | 101300 | 7390930800 | 33700 | 33700 | 33700 | 33650 | 754 |
| 543 | 20240103 | 101200 | 7365524450 | 33700 | 33700 | 33750 | 33700 | 1707 |
| 544 | 20240103 | 101100 | 7307992350 | 33700 | 33700 | 33700 | 33650 | 4039 |
| 545 | 20240103 | 101000 | 7171879100 | 33700 | 33700 | 33750 | 33700 | 1242 |
| 546 | 20240103 | 100900 | 7130023200 | 33750 | 33700 | 33750 | 33700 | 219 |
| 547 | 20240103 | 100800 | 7122638050 | 33700 | 33700 | 33750 | 33700 | 762 |
| 548 | 20240103 | 100700 | 7096958600 | 33700 | 33750 | 33800 | 33700 | 1242 |
| 549 | 20240103 | 100600 | 7055056250 | 33750 | 33750 | 33750 | 33700 | 3434 |
| 550 | 20240103 | 100500 | 6939176850 | 33750 | 33750 | 33750 | 33700 | 366 |
| 551 | 20240103 | 100400 | 6926824850 | 33750 | 33700 | 33750 | 33700 | 372 |
| 552 | 20240103 | 100300 | 6914285900 | 33700 | 33700 | 33750 | 33700 | 4262 |
| 553 | 20240103 | 100200 | 6770639600 | 33700 | 33700 | 33750 | 33650 | 1868 |
| 554 | 20240103 | 100100 | 6707708150 | 33700 | 33800 | 33800 | 33650 | 3693 |
| 555 | 20240103 | 100000 | 6583269000 | 33800 | 33800 | 33850 | 33800 | 1069 |
| 556 | 20240103 | 095900 | 6547132000 | 33850 | 33800 | 33850 | 33800 | 452 |
| 557 | 20240103 | 095800 | 6531853850 | 33800 | 33800 | 33850 | 33800 | 117 |
| 558 | 20240103 | 095700 | 6527896950 | 33850 | 33850 | 33850 | 33800 | 1644 |
| 559 | 20240103 | 095600 | 6472321750 | 33850 | 33800 | 33850 | 33750 | 7177 |
| 560 | 20240103 | 095500 | 6229713200 | 33850 | 33850 | 33850 | 33800 | 229 |
| 561 | 20240103 | 095400 | 6221971300 | 33800 | 33800 | 33850 | 33800 | 252 |
| 562 | 20240103 | 095300 | 6213452200 | 33850 | 33800 | 33850 | 33800 | 2175 |
| 563 | 20240103 | 095200 | 6139928950 | 33850 | 33750 | 33900 | 33750 | 2756 |
| 564 | 20240103 | 095100 | 6046746100 | 33800 | 33850 | 33850 | 33700 | 7849 |
| 565 | 20240103 | 095000 | 5781811200 | 33850 | 33850 | 33900 | 33800 | 5877 |
| 566 | 20240103 | 094900 | 5582887550 | 33850 | 33850 | 33900 | 33850 | 221 |
| 567 | 20240103 | 094800 | 5575405050 | 33850 | 33900 | 33900 | 33850 | 344 |
| 568 | 20240103 | 094700 | 5563755050 | 33850 | 33900 | 33900 | 33850 | 2256 |
| 569 | 20240103 | 094600 | 5487284800 | 33900 | 33950 | 34000 | 33900 | 3772 |
| 570 | 20240103 | 094500 | 5359236850 | 33950 | 33950 | 33950 | 33950 | 751 |
| 571 | 20240103 | 094400 | 5333740400 | 33950 | 33950 | 34000 | 33800 | 6815 |
| 572 | 20240103 | 094300 | 5102641450 | 33950 | 33950 | 34000 | 33900 | 1678 |
| 573 | 20240103 | 094200 | 5045668000 | 33950 | 33900 | 34000 | 33900 | 4297 |
| 574 | 20240103 | 094100 | 4899786300 | 33900 | 33900 | 33950 | 33900 | 317 |
| 575 | 20240103 | 094000 | 4889034950 | 33900 | 33900 | 33950 | 33900 | 223 |
| 576 | 20240103 | 093900 | 4881472150 | 33950 | 33900 | 33950 | 33900 | 1312 |
| 577 | 20240103 | 093800 | 4836991550 | 33900 | 33950 | 33950 | 33850 | 2300 |
| 578 | 20240103 | 093700 | 4759001200 | 33950 | 34000 | 34000 | 33950 | 425 |
| 579 | 20240103 | 093600 | 4744569950 | 34000 | 34000 | 34000 | 33900 | 2086 |
| 580 | 20240103 | 093500 | 4673770750 | 34000 | 34000 | 34050 | 33600 | 49563 |
| 581 | 20240103 | 093400 | 2997431450 | 34000 | 34050 | 34050 | 34000 | 1814 |
| 582 | 20240103 | 093300 | 2935726750 | 34050 | 33950 | 34100 | 33950 | 3987 |
| 583 | 20240103 | 093200 | 2800121650 | 34000 | 34000 | 34000 | 33900 | 3281 |
| 584 | 20240103 | 093100 | 2688737150 | 34000 | 33950 | 34000 | 33950 | 39 |
| 585 | 20240103 | 093000 | 2687411650 | 34000 | 33950 | 34000 | 33900 | 5687 |
| 586 | 20240103 | 092900 | 2494286050 | 33950 | 34050 | 34050 | 33950 | 1250 |
| 587 | 20240103 | 092800 | 2451785050 | 34050 | 34000 | 34050 | 34000 | 687 |
| 588 | 20240103 | 092700 | 2428423950 | 34000 | 34050 | 34100 | 34000 | 717 |
| 589 | 20240103 | 092600 | 2404025500 | 34100 | 34050 | 34100 | 34050 | 2404 |
| 590 | 20240103 | 092500 | 2322169250 | 34050 | 34100 | 34100 | 34050 | 249 |
| 591 | 20240103 | 092400 | 2313688600 | 34050 | 34050 | 34100 | 34050 | 1195 |
| 592 | 20240103 | 092300 | 2272996550 | 34050 | 34100 | 34100 | 34000 | 5971 |
| 593 | 20240103 | 092200 | 2069700350 | 34050 | 34050 | 34050 | 34050 | 403 |
| 594 | 20240103 | 092100 | 2055978200 | 34050 | 34050 | 34100 | 34050 | 172 |
| 595 | 20240103 | 092000 | 2050119700 | 34050 | 34050 | 34150 | 34050 | 2495 |
| 596 | 20240103 | 091900 | 1965091800 | 34050 | 34150 | 34200 | 34050 | 2382 |
| 597 | 20240103 | 091800 | 1883767850 | 34150 | 34150 | 34200 | 34150 | 2349 |
| 598 | 20240103 | 091700 | 1803539700 | 34150 | 34150 | 34200 | 34150 | 1919 |
| 599 | 20240103 | 091600 | 1737993600 | 34200 | 34100 | 34200 | 34050 | 4901 |
| 600 | 20240103 | 091500 | 1570698450 | 34050 | 34100 | 34150 | 34000 | 6080 |
| 601 | 20240103 | 091400 | 1363659500 | 34100 | 34050 | 34100 | 34050 | 713 |
| 602 | 20240103 | 091300 | 1339372900 | 34100 | 34100 | 34100 | 34050 | 370 |
| 603 | 20240103 | 091200 | 1326760750 | 34050 | 34150 | 34150 | 34000 | 629 |
| 604 | 20240103 | 091100 | 1305328250 | 34050 | 34050 | 34150 | 33950 | 4097 |
| 605 | 20240103 | 091000 | 1165830050 | 34100 | 34000 | 34100 | 34000 | 1440 |
| 606 | 20240103 | 090900 | 1116777200 | 34100 | 34100 | 34100 | 34050 | 1268 |
| 607 | 20240103 | 090800 | 1073589200 | 34100 | 34100 | 34150 | 34050 | 1076 |
| 608 | 20240103 | 090700 | 1036939150 | 34100 | 34050 | 34250 | 34000 | 3832 |
| 609 | 20240103 | 090600 | 906232350 | 34050 | 34200 | 34200 | 33950 | 2798 |
| 610 | 20240103 | 090500 | 810920250 | 34150 | 33800 | 34150 | 33750 | 13786 |
| 611 | 20240103 | 090400 | 343722100 | 33800 | 33850 | 33850 | 33800 | 1366 |
| 612 | 20240103 | 090300 | 297550300 | 33850 | 33900 | 33900 | 33800 | 2856 |
| 613 | 20240103 | 090200 | 200861900 | 33900 | 33950 | 33950 | 33850 | 1882 |
| 614 | 20240103 | 090100 | 137060700 | 33950 | 33900 | 33950 | 33900 | 340 |
| 615 | 20240103 | 090000 | 125531400 | 33900 | 33900 | 34000 | 33900 | 2427 |