33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 3 | 20240108 | 191200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240108 | 191100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240108 | 191000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240108 | 190900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240108 | 190800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240108 | 190700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240108 | 190600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240108 | 190500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240108 | 190400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240108 | 190300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240108 | 190200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240108 | 190100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240108 | 190000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240108 | 185900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240108 | 185800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240108 | 185700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240108 | 185600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240108 | 185500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240108 | 185400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240108 | 185300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240108 | 185200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240108 | 185100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240108 | 185000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240108 | 184900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240108 | 184800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240108 | 184700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240108 | 184600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240108 | 184500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240108 | 184400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240108 | 184300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 33 | 20240108 | 184200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240108 | 184100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240108 | 184000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240108 | 183900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240108 | 183800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240108 | 183700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240108 | 183600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240108 | 183500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240108 | 183400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240108 | 183300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240108 | 183200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240108 | 183100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240108 | 183000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240108 | 182900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240108 | 182800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240108 | 182700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240108 | 182600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240108 | 182500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240108 | 182400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240108 | 182300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240108 | 182200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240108 | 182100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240108 | 182000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240108 | 181900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240108 | 181800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240108 | 181700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240108 | 181600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240108 | 181500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240108 | 181400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240108 | 181300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 63 | 20240108 | 181200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240108 | 181100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240108 | 181000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240108 | 180900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240108 | 180800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240108 | 180700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240108 | 180600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240108 | 180500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240108 | 180400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240108 | 180300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240108 | 180200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240108 | 180100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240108 | 180000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240108 | 175900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240108 | 175800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240108 | 175700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240108 | 175600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240108 | 175500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240108 | 175400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240108 | 175300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240108 | 175200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240108 | 175100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240108 | 175000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240108 | 174900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240108 | 174800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240108 | 174700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240108 | 174600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240108 | 174500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240108 | 174400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240108 | 174300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 93 | 20240108 | 174200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240108 | 174100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240108 | 174000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240108 | 173900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240108 | 173800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240108 | 173700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240108 | 173600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240108 | 173500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240108 | 173400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240108 | 173300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240108 | 173200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240108 | 173100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240108 | 173000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240108 | 172900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240108 | 172800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240108 | 172700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240108 | 172600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240108 | 172500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240108 | 172400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240108 | 172300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240108 | 172200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240108 | 172100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240108 | 172000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240108 | 171900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240108 | 171800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240108 | 171700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240108 | 171600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240108 | 171500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240108 | 171400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240108 | 171300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 123 | 20240108 | 171200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240108 | 171100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240108 | 171000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240108 | 170900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240108 | 170800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240108 | 170700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240108 | 170600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240108 | 170500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240108 | 170400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240108 | 170300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240108 | 170200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240108 | 170100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240108 | 170000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240108 | 165900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240108 | 165800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240108 | 165700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240108 | 165600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240108 | 165500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240108 | 165400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240108 | 165300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240108 | 165200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240108 | 165100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240108 | 165000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240108 | 164900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240108 | 164800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240108 | 164700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240108 | 164600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240108 | 164500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240108 | 164400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240108 | 164300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 153 | 20240108 | 164200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240108 | 164100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240108 | 164000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240108 | 163900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240108 | 163800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240108 | 163700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240108 | 163600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240108 | 163500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240108 | 163400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240108 | 163300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240108 | 163200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240108 | 163100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240108 | 163000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240108 | 162900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240108 | 162800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240108 | 162700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240108 | 162600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240108 | 162500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240108 | 162400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240108 | 162300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240108 | 162200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240108 | 162100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240108 | 162000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240108 | 161900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240108 | 161800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240108 | 161700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240108 | 161600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240108 | 161500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240108 | 161400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240108 | 161300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 183 | 20240108 | 161200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240108 | 161100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240108 | 161000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240108 | 160900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240108 | 160800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240108 | 160700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240108 | 160600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240108 | 160500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240108 | 160400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240108 | 160300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240108 | 160200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240108 | 160100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240108 | 160000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240108 | 155900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240108 | 155800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240108 | 155700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240108 | 155600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240108 | 155500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240108 | 155400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240108 | 155300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240108 | 155200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240108 | 155100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240108 | 155000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240108 | 154900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240108 | 154800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240108 | 154700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240108 | 154600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240108 | 154500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240108 | 154400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240108 | 154300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 213 | 20240108 | 154200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240108 | 154100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240108 | 154000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240108 | 153900 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240108 | 153800 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240108 | 153700 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20240108 | 153600 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20240108 | 153500 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20240108 | 153400 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20240108 | 153300 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20240108 | 153200 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20240108 | 153100 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20240108 | 153000 | 12320608150 | 33650 | 33650 | 33650 | 33650 | 27926 |
| 226 | 20240108 | 152900 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240108 | 152800 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240108 | 152700 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240108 | 152600 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240108 | 152500 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240108 | 152400 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240108 | 152300 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240108 | 152200 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240108 | 152100 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240108 | 152000 | 11380898250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240108 | 151900 | 11380898250 | 33650 | 33600 | 33650 | 33550 | 2533 |
| 237 | 20240108 | 151800 | 11295689000 | 33600 | 33600 | 33600 | 33550 | 2772 |
| 238 | 20240108 | 151700 | 11202552750 | 33600 | 33600 | 33600 | 33500 | 736 |
| 239 | 20240108 | 151600 | 11177847500 | 33600 | 33550 | 33600 | 33500 | 2294 |
| 240 | 20240108 | 151500 | 11100890950 | 33550 | 33550 | 33600 | 33500 | 746 |
| 241 | 20240108 | 151400 | 11075858200 | 33600 | 33500 | 33600 | 33500 | 751 |
| 242 | 20240108 | 151300 | 11050673100 | 33600 | 33600 | 33600 | 33500 | 798 |
| 243 | 20240108 | 151200 | 11023897800 | 33550 | 33600 | 33600 | 33550 | 455 |
| 244 | 20240108 | 151100 | 11008629950 | 33600 | 33550 | 33600 | 33500 | 626 |
| 245 | 20240108 | 151000 | 10987636850 | 33600 | 33600 | 33600 | 33500 | 1157 |
| 246 | 20240108 | 150900 | 10948822150 | 33600 | 33550 | 33600 | 33500 | 1091 |
| 247 | 20240108 | 150800 | 10912210100 | 33550 | 33550 | 33600 | 33500 | 542 |
| 248 | 20240108 | 150700 | 10894018900 | 33600 | 33550 | 33600 | 33500 | 1343 |
| 249 | 20240108 | 150600 | 10848959400 | 33600 | 33600 | 33600 | 33550 | 393 |
| 250 | 20240108 | 150500 | 10835769450 | 33650 | 33550 | 33650 | 33500 | 1077 |
| 251 | 20240108 | 150400 | 10799623150 | 33600 | 33550 | 33650 | 33500 | 1073 |
| 252 | 20240108 | 150300 | 10763601700 | 33550 | 33650 | 33650 | 33500 | 835 |
| 253 | 20240108 | 150200 | 10735561500 | 33650 | 33600 | 33650 | 33500 | 1218 |
| 254 | 20240108 | 150100 | 10694649400 | 33600 | 33550 | 33650 | 33550 | 766 |
| 255 | 20240108 | 150000 | 10668920050 | 33550 | 33650 | 33650 | 33550 | 1570 |
| 256 | 20240108 | 145900 | 10616177200 | 33600 | 33600 | 33650 | 33500 | 1946 |
| 257 | 20240108 | 145800 | 10550846800 | 33550 | 33550 | 33650 | 33550 | 588 |
| 258 | 20240108 | 145700 | 10531097750 | 33600 | 33650 | 33650 | 33550 | 762 |
| 259 | 20240108 | 145600 | 10505513150 | 33650 | 33600 | 33650 | 33550 | 548 |
| 260 | 20240108 | 145500 | 10487104200 | 33550 | 33600 | 33650 | 33550 | 684 |
| 261 | 20240108 | 145400 | 10464129650 | 33600 | 33650 | 33650 | 33550 | 783 |
| 262 | 20240108 | 145300 | 10437811750 | 33650 | 33600 | 33650 | 33550 | 1104 |
| 263 | 20240108 | 145200 | 10400713350 | 33650 | 33650 | 33650 | 33600 | 692 |
| 264 | 20240108 | 145100 | 10377446500 | 33650 | 33550 | 33650 | 33550 | 955 |
| 265 | 20240108 | 145000 | 10345348750 | 33650 | 33650 | 33650 | 33550 | 1091 |
| 266 | 20240108 | 144900 | 10308678450 | 33600 | 33600 | 33650 | 33550 | 1507 |
| 267 | 20240108 | 144800 | 10257992150 | 33600 | 33600 | 33650 | 33550 | 1020 |
| 268 | 20240108 | 144700 | 10223718200 | 33650 | 33650 | 33650 | 33550 | 891 |
| 269 | 20240108 | 144600 | 10193782400 | 33650 | 33550 | 33650 | 33550 | 992 |
| 270 | 20240108 | 144500 | 10160470750 | 33550 | 33600 | 33600 | 33550 | 757 |
| 271 | 20240108 | 144400 | 10135052800 | 33650 | 33600 | 33650 | 33550 | 1076 |
| 272 | 20240108 | 144300 | 10098912650 | 33550 | 33600 | 33650 | 33550 | 827 |
| 273 | 20240108 | 144200 | 10071141250 | 33600 | 33600 | 33650 | 33550 | 802 |
| 274 | 20240108 | 144100 | 10044183050 | 33600 | 33650 | 33650 | 33550 | 1005 |
| 275 | 20240108 | 144000 | 10010410900 | 33600 | 33550 | 33600 | 33550 | 1436 |
| 276 | 20240108 | 143900 | 9962186250 | 33550 | 33550 | 33600 | 33550 | 964 |
| 277 | 20240108 | 143800 | 9929828850 | 33600 | 33550 | 33600 | 33550 | 727 |
| 278 | 20240108 | 143700 | 9905420300 | 33550 | 33550 | 33600 | 33500 | 860 |
| 279 | 20240108 | 143600 | 9876552350 | 33600 | 33600 | 33600 | 33500 | 1057 |
| 280 | 20240108 | 143500 | 9841081400 | 33550 | 33600 | 33600 | 33500 | 814 |
| 281 | 20240108 | 143400 | 9813763100 | 33600 | 33550 | 33600 | 33500 | 933 |
| 282 | 20240108 | 143300 | 9782450800 | 33600 | 33550 | 33600 | 33550 | 644 |
| 283 | 20240108 | 143200 | 9760830600 | 33550 | 33600 | 33600 | 33550 | 940 |
| 284 | 20240108 | 143100 | 9729279750 | 33550 | 33600 | 33600 | 33500 | 783 |
| 285 | 20240108 | 143000 | 9703000550 | 33600 | 33550 | 33600 | 33550 | 677 |
| 286 | 20240108 | 142900 | 9680271850 | 33550 | 33600 | 33600 | 33500 | 1015 |
| 287 | 20240108 | 142800 | 9646204300 | 33550 | 33600 | 33600 | 33550 | 959 |
| 288 | 20240108 | 142700 | 9614009550 | 33550 | 33550 | 33600 | 33550 | 997 |
| 289 | 20240108 | 142600 | 9580545450 | 33550 | 33600 | 33600 | 33500 | 640 |
| 290 | 20240108 | 142500 | 9559065600 | 33550 | 33600 | 33600 | 33500 | 942 |
| 291 | 20240108 | 142400 | 9527451500 | 33600 | 33600 | 33600 | 33550 | 701 |
| 292 | 20240108 | 142300 | 9503917150 | 33550 | 33550 | 33600 | 33550 | 456 |
| 293 | 20240108 | 142200 | 9488615000 | 33550 | 33550 | 33600 | 33500 | 1978 |
| 294 | 20240108 | 142100 | 9422273150 | 33600 | 33550 | 33600 | 33550 | 1401 |
| 295 | 20240108 | 142000 | 9375264450 | 33600 | 33550 | 33600 | 33500 | 632 |
| 296 | 20240108 | 141900 | 9354071700 | 33550 | 33550 | 33600 | 33500 | 620 |
| 297 | 20240108 | 141800 | 9333266650 | 33550 | 33600 | 33600 | 33500 | 729 |
| 298 | 20240108 | 141700 | 9308806100 | 33600 | 33600 | 33600 | 33500 | 474 |
| 299 | 20240108 | 141600 | 9292910200 | 33600 | 33600 | 33600 | 33500 | 1011 |
| 300 | 20240108 | 141500 | 9258999500 | 33600 | 33500 | 33600 | 33500 | 699 |
| 301 | 20240108 | 141400 | 9235549550 | 33500 | 33550 | 33600 | 33500 | 668 |
| 302 | 20240108 | 141300 | 9213151450 | 33600 | 33600 | 33600 | 33500 | 703 |
| 303 | 20240108 | 141200 | 9189566850 | 33600 | 33600 | 33600 | 33500 | 579 |
| 304 | 20240108 | 141100 | 9170142650 | 33600 | 33550 | 33600 | 33500 | 684 |
| 305 | 20240108 | 141000 | 9147207500 | 33550 | 33600 | 33600 | 33500 | 544 |
| 306 | 20240108 | 140900 | 9128956850 | 33600 | 33550 | 33600 | 33550 | 473 |
| 307 | 20240108 | 140800 | 9113083600 | 33600 | 33600 | 33600 | 33550 | 876 |
| 308 | 20240108 | 140700 | 9083688550 | 33600 | 33600 | 33600 | 33550 | 1083 |
| 309 | 20240108 | 140600 | 9047347200 | 33600 | 33600 | 33600 | 33550 | 571 |
| 310 | 20240108 | 140500 | 9028178800 | 33600 | 33600 | 33600 | 33550 | 449 |
| 311 | 20240108 | 140400 | 9013101950 | 33600 | 33600 | 33600 | 33550 | 256 |
| 312 | 20240108 | 140300 | 9004503400 | 33550 | 33550 | 33600 | 33550 | 303 |
| 313 | 20240108 | 140200 | 8994331500 | 33550 | 33600 | 33600 | 33550 | 302 |
| 314 | 20240108 | 140100 | 8984189650 | 33550 | 33600 | 33600 | 33550 | 188 |
| 315 | 20240108 | 140000 | 8977874600 | 33600 | 33600 | 33650 | 33550 | 1264 |
| 316 | 20240108 | 135900 | 8935406050 | 33600 | 33550 | 33600 | 33550 | 247 |
| 317 | 20240108 | 135800 | 8927112650 | 33550 | 33550 | 33600 | 33550 | 160 |
| 318 | 20240108 | 135700 | 8921740850 | 33600 | 33550 | 33600 | 33550 | 344 |
| 319 | 20240108 | 135600 | 8910194700 | 33600 | 33550 | 33600 | 33550 | 692 |
| 320 | 20240108 | 135500 | 8886970050 | 33600 | 33600 | 33600 | 33550 | 208 |
| 321 | 20240108 | 135400 | 8879982950 | 33600 | 33550 | 33600 | 33550 | 467 |
| 322 | 20240108 | 135300 | 8864295050 | 33600 | 33600 | 33600 | 33550 | 170 |
| 323 | 20240108 | 135200 | 8858586900 | 33600 | 33550 | 33600 | 33550 | 212 |
| 324 | 20240108 | 135100 | 8851466400 | 33600 | 33600 | 33600 | 33550 | 290 |
| 325 | 20240108 | 135000 | 8841726650 | 33600 | 33600 | 33600 | 33550 | 229 |
| 326 | 20240108 | 134900 | 8834033100 | 33600 | 33600 | 33600 | 33550 | 108 |
| 327 | 20240108 | 134800 | 8830406750 | 33600 | 33600 | 33600 | 33550 | 1175 |
| 328 | 20240108 | 134700 | 8790975250 | 33600 | 33600 | 33600 | 33550 | 178 |
| 329 | 20240108 | 134600 | 8784994550 | 33600 | 33550 | 33600 | 33550 | 378 |
| 330 | 20240108 | 134500 | 8772298500 | 33600 | 33600 | 33600 | 33550 | 195 |
| 331 | 20240108 | 134400 | 8765746700 | 33600 | 33600 | 33600 | 33550 | 287 |
| 332 | 20240108 | 134300 | 8756107400 | 33600 | 33600 | 33600 | 33550 | 178 |
| 333 | 20240108 | 134200 | 8750129150 | 33600 | 33550 | 33600 | 33550 | 451 |
| 334 | 20240108 | 134100 | 8734991900 | 33600 | 33600 | 33600 | 33550 | 235 |
| 335 | 20240108 | 134000 | 8727099050 | 33600 | 33600 | 33600 | 33550 | 255 |
| 336 | 20240108 | 133900 | 8718536050 | 33550 | 33550 | 33600 | 33550 | 89 |
| 337 | 20240108 | 133800 | 8715545850 | 33550 | 33550 | 33600 | 33550 | 402 |
| 338 | 20240108 | 133700 | 8702054700 | 33600 | 33550 | 33600 | 33550 | 232 |
| 339 | 20240108 | 133600 | 8694262950 | 33600 | 33600 | 33600 | 33550 | 145 |
| 340 | 20240108 | 133500 | 8689394000 | 33550 | 33600 | 33600 | 33500 | 515 |
| 341 | 20240108 | 133400 | 8672122150 | 33550 | 33600 | 33600 | 33550 | 441 |
| 342 | 20240108 | 133300 | 8657317750 | 33600 | 33600 | 33600 | 33550 | 131 |
| 343 | 20240108 | 133200 | 8652919600 | 33550 | 33600 | 33600 | 33500 | 320 |
| 344 | 20240108 | 133100 | 8642181350 | 33600 | 33600 | 33600 | 33550 | 84 |
| 345 | 20240108 | 133000 | 8639359300 | 33550 | 33600 | 33600 | 33550 | 2230 |
| 346 | 20240108 | 132900 | 8564505500 | 33600 | 33600 | 33600 | 33550 | 324 |
| 347 | 20240108 | 132800 | 8553627000 | 33600 | 33600 | 33600 | 33550 | 105 |
| 348 | 20240108 | 132700 | 8550099200 | 33600 | 33550 | 33600 | 33550 | 482 |
| 349 | 20240108 | 132600 | 8533922750 | 33550 | 33550 | 33600 | 33500 | 467 |
| 350 | 20240108 | 132500 | 8518248200 | 33600 | 33600 | 33600 | 33550 | 171 |
| 351 | 20240108 | 132400 | 8512507550 | 33600 | 33600 | 33600 | 33550 | 332 |
| 352 | 20240108 | 132300 | 8501360500 | 33600 | 33550 | 33600 | 33550 | 178 |
| 353 | 20240108 | 132200 | 8495380600 | 33600 | 33600 | 33600 | 33550 | 245 |
| 354 | 20240108 | 132100 | 8487156300 | 33600 | 33600 | 33600 | 33550 | 333 |
| 355 | 20240108 | 132000 | 8475982250 | 33550 | 33600 | 33600 | 33500 | 510 |
| 356 | 20240108 | 131900 | 8458865250 | 33600 | 33600 | 33600 | 33550 | 226 |
| 357 | 20240108 | 131800 | 8451274900 | 33600 | 33550 | 33600 | 33550 | 203 |
| 358 | 20240108 | 131700 | 8444461150 | 33550 | 33550 | 33600 | 33550 | 422 |
| 359 | 20240108 | 131600 | 8430289850 | 33600 | 33550 | 33600 | 33550 | 470 |
| 360 | 20240108 | 131500 | 8414515100 | 33600 | 33600 | 33600 | 33550 | 480 |
| 361 | 20240108 | 131400 | 8398406900 | 33600 | 33550 | 33600 | 33550 | 265 |
| 362 | 20240108 | 131300 | 8389510650 | 33600 | 33500 | 33600 | 33500 | 298 |
| 363 | 20240108 | 131200 | 8379509750 | 33600 | 33600 | 33600 | 33500 | 34 |
| 364 | 20240108 | 131100 | 8378367650 | 33500 | 33500 | 33600 | 33500 | 358 |
| 365 | 20240108 | 131000 | 8366362500 | 33500 | 33600 | 33600 | 33500 | 419 |
| 366 | 20240108 | 130900 | 8352304950 | 33500 | 33600 | 33600 | 33500 | 32 |
| 367 | 20240108 | 130800 | 8351229950 | 33550 | 33500 | 33550 | 33500 | 1766 |
| 368 | 20240108 | 130700 | 8292015350 | 33600 | 33550 | 33600 | 33500 | 911 |
| 369 | 20240108 | 130600 | 8261447450 | 33550 | 33600 | 33600 | 33550 | 192 |
| 370 | 20240108 | 130500 | 8254998850 | 33600 | 33600 | 33600 | 33550 | 276 |
| 371 | 20240108 | 130400 | 8245733150 | 33600 | 33600 | 33600 | 33550 | 186 |
| 372 | 20240108 | 130300 | 8239484500 | 33600 | 33550 | 33600 | 33550 | 217 |
| 373 | 20240108 | 130200 | 8232198700 | 33600 | 33550 | 33600 | 33550 | 104 |
| 374 | 20240108 | 130100 | 8228707000 | 33600 | 33550 | 33600 | 33550 | 259 |
| 375 | 20240108 | 130000 | 8220011500 | 33550 | 33600 | 33600 | 33550 | 279 |
| 376 | 20240108 | 125900 | 8210643150 | 33500 | 33550 | 33600 | 33500 | 186 |
| 377 | 20240108 | 125800 | 8204403800 | 33600 | 33600 | 33600 | 33500 | 48 |
| 378 | 20240108 | 125700 | 8202791400 | 33600 | 33550 | 33600 | 33550 | 774 |
| 379 | 20240108 | 125600 | 8176822950 | 33600 | 33550 | 33600 | 33500 | 946 |
| 380 | 20240108 | 125500 | 8145083150 | 33550 | 33500 | 33600 | 33500 | 1331 |
| 381 | 20240108 | 125400 | 8100427450 | 33600 | 33600 | 33600 | 33500 | 3732 |
| 382 | 20240108 | 125300 | 7975234850 | 33600 | 33600 | 33600 | 33550 | 117 |
| 383 | 20240108 | 125200 | 7971303900 | 33600 | 33600 | 33600 | 33550 | 203 |
| 384 | 20240108 | 125100 | 7964488850 | 33550 | 33600 | 33600 | 33550 | 74 |
| 385 | 20240108 | 125000 | 7962005500 | 33600 | 33550 | 33600 | 33550 | 121 |
| 386 | 20240108 | 124900 | 7957944900 | 33600 | 33600 | 33600 | 33550 | 105 |
| 387 | 20240108 | 124800 | 7954419500 | 33550 | 33600 | 33600 | 33550 | 121 |
| 388 | 20240108 | 124700 | 7950359450 | 33600 | 33550 | 33600 | 33550 | 182 |
| 389 | 20240108 | 124600 | 7944252750 | 33600 | 33500 | 33600 | 33500 | 124 |
| 390 | 20240108 | 124500 | 7940090200 | 33600 | 33550 | 33600 | 33550 | 243 |
| 391 | 20240108 | 124400 | 7931936100 | 33600 | 33550 | 33600 | 33500 | 628 |
| 392 | 20240108 | 124300 | 7910880500 | 33600 | 33600 | 33600 | 33500 | 124 |
| 393 | 20240108 | 124200 | 7906719150 | 33600 | 33600 | 33600 | 33550 | 306 |
| 394 | 20240108 | 124100 | 7896448850 | 33600 | 33600 | 33600 | 33550 | 312 |
| 395 | 20240108 | 124000 | 7885980600 | 33600 | 33550 | 33600 | 33550 | 1459 |
| 396 | 20240108 | 123900 | 7837021850 | 33600 | 33600 | 33600 | 33550 | 59 |
| 397 | 20240108 | 123800 | 7835039650 | 33600 | 33600 | 33600 | 33550 | 43 |
| 398 | 20240108 | 123700 | 7833595050 | 33600 | 33600 | 33600 | 33550 | 1217 |
| 399 | 20240108 | 123600 | 7792706650 | 33600 | 33600 | 33600 | 33550 | 111 |
| 400 | 20240108 | 123500 | 7788980850 | 33550 | 33600 | 33600 | 33550 | 442 |
| 401 | 20240108 | 123400 | 7774144650 | 33600 | 33600 | 33600 | 33550 | 307 |
| 402 | 20240108 | 123300 | 7763830800 | 33550 | 33600 | 33600 | 33550 | 2154 |
| 403 | 20240108 | 123200 | 7691456600 | 33600 | 33600 | 33600 | 33550 | 290 |
| 404 | 20240108 | 123100 | 7681713700 | 33600 | 33600 | 33600 | 33550 | 102 |
| 405 | 20240108 | 123000 | 7678290000 | 33600 | 33600 | 33650 | 33400 | 16339 |
| 406 | 20240108 | 122900 | 7130701400 | 33600 | 33600 | 33600 | 33550 | 194 |
| 407 | 20240108 | 122800 | 7124188100 | 33600 | 33600 | 33600 | 33550 | 116 |
| 408 | 20240108 | 122700 | 7120291750 | 33600 | 33550 | 33600 | 33550 | 147 |
| 409 | 20240108 | 122600 | 7115355450 | 33600 | 33550 | 33600 | 33550 | 978 |
| 410 | 20240108 | 122500 | 7082526400 | 33600 | 33550 | 33600 | 33550 | 278 |
| 411 | 20240108 | 122400 | 7073186300 | 33600 | 33600 | 33650 | 33600 | 615 |
| 412 | 20240108 | 122300 | 7052522000 | 33650 | 33650 | 33650 | 33600 | 127 |
| 413 | 20240108 | 122200 | 7048248950 | 33650 | 33650 | 33650 | 33600 | 188 |
| 414 | 20240108 | 122100 | 7041923950 | 33650 | 33650 | 33650 | 33600 | 275 |
| 415 | 20240108 | 122000 | 7032673300 | 33650 | 33650 | 33650 | 33600 | 516 |
| 416 | 20240108 | 121900 | 7015316800 | 33650 | 33600 | 33650 | 33550 | 475 |
| 417 | 20240108 | 121800 | 6999354950 | 33600 | 33600 | 33600 | 33550 | 463 |
| 418 | 20240108 | 121700 | 6983799850 | 33600 | 33550 | 33600 | 33550 | 149 |
| 419 | 20240108 | 121600 | 6978796500 | 33600 | 33600 | 33600 | 33600 | 195 |
| 420 | 20240108 | 121500 | 6972244500 | 33600 | 33600 | 33600 | 33550 | 357 |
| 421 | 20240108 | 121400 | 6960250650 | 33600 | 33550 | 33600 | 33550 | 47 |
| 422 | 20240108 | 121300 | 6958671650 | 33550 | 33600 | 33600 | 33550 | 147 |
| 423 | 20240108 | 121200 | 6953736900 | 33600 | 33600 | 33600 | 33550 | 216 |
| 424 | 20240108 | 121100 | 6946485100 | 33550 | 33550 | 33600 | 33550 | 107 |
| 425 | 20240108 | 121000 | 6942892550 | 33600 | 33600 | 33600 | 33500 | 1295 |
| 426 | 20240108 | 120900 | 6899439900 | 33600 | 33600 | 33650 | 33600 | 492 |
| 427 | 20240108 | 120800 | 6882902300 | 33600 | 33600 | 33600 | 33450 | 1348 |
| 428 | 20240108 | 120700 | 6837684150 | 33600 | 33550 | 33600 | 33450 | 3393 |
| 429 | 20240108 | 120600 | 6723867400 | 33550 | 33600 | 33600 | 33550 | 33 |
| 430 | 20240108 | 120500 | 6722758800 | 33600 | 33600 | 33600 | 33550 | 300 |
| 431 | 20240108 | 120400 | 6712689050 | 33600 | 33650 | 33650 | 33550 | 1387 |
| 432 | 20240108 | 120300 | 6666103750 | 33650 | 33650 | 33650 | 33600 | 181 |
| 433 | 20240108 | 120200 | 6660015350 | 33650 | 33650 | 33650 | 33650 | 35 |
| 434 | 20240108 | 120100 | 6658837600 | 33600 | 33650 | 33650 | 33600 | 111 |
| 435 | 20240108 | 120000 | 6655106700 | 33650 | 33600 | 33650 | 33600 | 114 |
| 436 | 20240108 | 115900 | 6651274750 | 33650 | 33600 | 33650 | 33600 | 76 |
| 437 | 20240108 | 115800 | 6648719250 | 33650 | 33600 | 33650 | 33600 | 232 |
| 438 | 20240108 | 115700 | 6640921450 | 33550 | 33500 | 33650 | 33500 | 84 |
| 439 | 20240108 | 115600 | 6638103300 | 33500 | 33500 | 33600 | 33500 | 5015 |
| 440 | 20240108 | 115500 | 6469737800 | 33550 | 33500 | 33550 | 33500 | 84 |
| 441 | 20240108 | 115400 | 6466919800 | 33500 | 33450 | 33500 | 33450 | 1700 |
| 442 | 20240108 | 115300 | 6409977800 | 33500 | 33450 | 33500 | 33450 | 72 |
| 443 | 20240108 | 115200 | 6407567500 | 33500 | 33500 | 33500 | 33450 | 1757 |
| 444 | 20240108 | 115100 | 6348711000 | 33500 | 33550 | 33550 | 33500 | 283 |
| 445 | 20240108 | 115000 | 6339219100 | 33550 | 33500 | 33550 | 33500 | 129 |
| 446 | 20240108 | 114900 | 6334893150 | 33550 | 33550 | 33550 | 33500 | 140 |
| 447 | 20240108 | 114800 | 6330197950 | 33500 | 33550 | 33550 | 33500 | 183 |
| 448 | 20240108 | 114700 | 6324061300 | 33500 | 33550 | 33550 | 33500 | 166 |
| 449 | 20240108 | 114600 | 6318493250 | 33550 | 33500 | 33550 | 33500 | 81 |
| 450 | 20240108 | 114500 | 6315778750 | 33500 | 33550 | 33550 | 33500 | 73 |
| 451 | 20240108 | 114400 | 6313330800 | 33550 | 33550 | 33550 | 33500 | 269 |
| 452 | 20240108 | 114300 | 6304316250 | 33550 | 33500 | 33550 | 33500 | 34 |
| 453 | 20240108 | 114200 | 6303176000 | 33550 | 33550 | 33550 | 33500 | 168 |
| 454 | 20240108 | 114100 | 6297543000 | 33550 | 33550 | 33550 | 33500 | 90 |
| 455 | 20240108 | 114000 | 6294525600 | 33550 | 33550 | 33550 | 33500 | 73 |
| 456 | 20240108 | 113900 | 6292078050 | 33550 | 33550 | 33550 | 33500 | 187 |
| 457 | 20240108 | 113800 | 6285807000 | 33500 | 33550 | 33550 | 33500 | 324 |
| 458 | 20240108 | 113700 | 6274950950 | 33550 | 33500 | 33550 | 33500 | 195 |
| 459 | 20240108 | 113600 | 6268416050 | 33500 | 33550 | 33550 | 33450 | 51 |
| 460 | 20240108 | 113500 | 6266707950 | 33550 | 33550 | 33550 | 33450 | 4574 |
| 461 | 20240108 | 113400 | 6113390600 | 33600 | 33550 | 33600 | 33550 | 215 |
| 462 | 20240108 | 113300 | 6106169950 | 33600 | 33600 | 33600 | 33550 | 237 |
| 463 | 20240108 | 113200 | 6098208500 | 33600 | 33600 | 33600 | 33550 | 217 |
| 464 | 20240108 | 113100 | 6090920050 | 33600 | 33550 | 33600 | 33550 | 425 |
| 465 | 20240108 | 113000 | 6076650350 | 33550 | 33600 | 33600 | 33550 | 169 |
| 466 | 20240108 | 112900 | 6070972900 | 33600 | 33600 | 33600 | 33550 | 116 |
| 467 | 20240108 | 112800 | 6067077350 | 33600 | 33550 | 33600 | 33550 | 327 |
| 468 | 20240108 | 112700 | 6056097000 | 33550 | 33600 | 33600 | 33550 | 1345 |
| 469 | 20240108 | 112600 | 6010962600 | 33600 | 33550 | 33600 | 33550 | 329 |
| 470 | 20240108 | 112500 | 5999912350 | 33600 | 33600 | 33600 | 33550 | 225 |
| 471 | 20240108 | 112400 | 5992355200 | 33550 | 33550 | 33600 | 33500 | 1412 |
| 472 | 20240108 | 112300 | 5944980000 | 33550 | 33550 | 33550 | 33500 | 110 |
| 473 | 20240108 | 112200 | 5941293200 | 33500 | 33550 | 33550 | 33500 | 126 |
| 474 | 20240108 | 112100 | 5937071550 | 33500 | 33500 | 33550 | 33500 | 95 |
| 475 | 20240108 | 112000 | 5933887100 | 33500 | 33550 | 33550 | 33500 | 232 |
| 476 | 20240108 | 111900 | 5926113250 | 33550 | 33550 | 33550 | 33500 | 101 |
| 477 | 20240108 | 111800 | 5922727050 | 33550 | 33550 | 33550 | 33500 | 98 |
| 478 | 20240108 | 111700 | 5919439400 | 33500 | 33550 | 33550 | 33500 | 749 |
| 479 | 20240108 | 111600 | 5894314750 | 33550 | 33600 | 33600 | 33550 | 109 |
| 480 | 20240108 | 111500 | 5890656300 | 33550 | 33600 | 33600 | 33550 | 179 |
| 481 | 20240108 | 111400 | 5884649050 | 33600 | 33550 | 33600 | 33550 | 85 |
| 482 | 20240108 | 111300 | 5881794750 | 33550 | 33500 | 33550 | 33500 | 251 |
| 483 | 20240108 | 111200 | 5873374150 | 33550 | 33500 | 33550 | 33500 | 168 |
| 484 | 20240108 | 111100 | 5867745000 | 33550 | 33500 | 33550 | 33500 | 121 |
| 485 | 20240108 | 111000 | 5863689150 | 33550 | 33500 | 33550 | 33450 | 2844 |
| 486 | 20240108 | 110900 | 5768397150 | 33450 | 33500 | 33550 | 33450 | 4875 |
| 487 | 20240108 | 110800 | 5605183850 | 33550 | 33500 | 33550 | 33500 | 184 |
| 488 | 20240108 | 110700 | 5599014200 | 33500 | 33550 | 33550 | 33500 | 346 |
| 489 | 20240108 | 110600 | 5587417150 | 33550 | 33600 | 33600 | 33500 | 4543 |
| 490 | 20240108 | 110500 | 5434903950 | 33600 | 33650 | 33650 | 33600 | 657 |
| 491 | 20240108 | 110400 | 5412819650 | 33600 | 33650 | 33650 | 33600 | 164 |
| 492 | 20240108 | 110300 | 5407302850 | 33650 | 33650 | 33650 | 33600 | 104 |
| 493 | 20240108 | 110200 | 5403804100 | 33650 | 33650 | 33650 | 33600 | 300 |
| 494 | 20240108 | 110100 | 5393716600 | 33650 | 33650 | 33650 | 33600 | 883 |
| 495 | 20240108 | 110000 | 5364010700 | 33700 | 33650 | 33700 | 33650 | 574 |
| 496 | 20240108 | 105900 | 5344685900 | 33700 | 33700 | 33750 | 33650 | 513 |
| 497 | 20240108 | 105800 | 5327391100 | 33750 | 33750 | 33750 | 33700 | 406 |
| 498 | 20240108 | 105700 | 5313690250 | 33750 | 33700 | 33750 | 33700 | 238 |
| 499 | 20240108 | 105600 | 5305659150 | 33750 | 33700 | 33750 | 33700 | 340 |
| 500 | 20240108 | 105500 | 5294193250 | 33700 | 33750 | 33800 | 33650 | 3738 |
| 501 | 20240108 | 105400 | 5168216100 | 33800 | 33800 | 33800 | 33750 | 488 |
| 502 | 20240108 | 105300 | 5151726300 | 33800 | 33750 | 33800 | 33750 | 958 |
| 503 | 20240108 | 105200 | 5119351150 | 33800 | 33800 | 33800 | 33750 | 619 |
| 504 | 20240108 | 105100 | 5098441700 | 33800 | 33800 | 33800 | 33750 | 395 |
| 505 | 20240108 | 105000 | 5085090750 | 33750 | 33800 | 33800 | 33750 | 1963 |
| 506 | 20240108 | 104900 | 5018817550 | 33800 | 33750 | 33800 | 33750 | 405 |
| 507 | 20240108 | 104800 | 5005130350 | 33800 | 33750 | 33800 | 33750 | 588 |
| 508 | 20240108 | 104700 | 4985268150 | 33750 | 33750 | 33750 | 33700 | 482 |
| 509 | 20240108 | 104600 | 4969002350 | 33750 | 33750 | 33750 | 33700 | 913 |
| 510 | 20240108 | 104500 | 4938219650 | 33750 | 33750 | 33750 | 33700 | 333 |
| 511 | 20240108 | 104400 | 4926984650 | 33750 | 33750 | 33750 | 33700 | 210 |
| 512 | 20240108 | 104300 | 4919898000 | 33750 | 33750 | 33800 | 33750 | 812 |
| 513 | 20240108 | 104200 | 4892475300 | 33800 | 33750 | 33800 | 33750 | 313 |
| 514 | 20240108 | 104100 | 4881901400 | 33750 | 33800 | 33800 | 33750 | 153 |
| 515 | 20240108 | 104000 | 4876732750 | 33750 | 33800 | 33800 | 33750 | 297 |
| 516 | 20240108 | 103900 | 4866705350 | 33800 | 33750 | 33800 | 33750 | 178 |
| 517 | 20240108 | 103800 | 4860691850 | 33800 | 33750 | 33800 | 33750 | 326 |
| 518 | 20240108 | 103700 | 4849675500 | 33750 | 33750 | 33800 | 33700 | 532 |
| 519 | 20240108 | 103600 | 4831721550 | 33750 | 33800 | 33800 | 33700 | 857 |
| 520 | 20240108 | 103500 | 4802780500 | 33800 | 33800 | 33850 | 33700 | 6066 |
| 521 | 20240108 | 103400 | 4597841850 | 33850 | 33850 | 33850 | 33800 | 153 |
| 522 | 20240108 | 103300 | 4592664450 | 33850 | 33850 | 33850 | 33800 | 322 |
| 523 | 20240108 | 103200 | 4581766550 | 33850 | 33850 | 33850 | 33800 | 3702 |
| 524 | 20240108 | 103100 | 4456455900 | 33850 | 33800 | 33850 | 33800 | 7741 |
| 525 | 20240108 | 103000 | 4194794500 | 33800 | 33800 | 33800 | 33750 | 685 |
| 526 | 20240108 | 102900 | 4171642650 | 33800 | 33800 | 33800 | 33750 | 432 |
| 527 | 20240108 | 102800 | 4157042650 | 33800 | 33700 | 33800 | 33700 | 1773 |
| 528 | 20240108 | 102700 | 4097181600 | 33750 | 33700 | 33750 | 33700 | 540 |
| 529 | 20240108 | 102600 | 4078963200 | 33750 | 33700 | 33750 | 33700 | 932 |
| 530 | 20240108 | 102500 | 4047515300 | 33750 | 33700 | 33750 | 33700 | 454 |
| 531 | 20240108 | 102400 | 4032193150 | 33700 | 33750 | 33750 | 33700 | 541 |
| 532 | 20240108 | 102300 | 4013937950 | 33750 | 33700 | 33750 | 33700 | 4863 |
| 533 | 20240108 | 102200 | 3850041150 | 33700 | 33700 | 33700 | 33650 | 301 |
| 534 | 20240108 | 102100 | 3839899100 | 33650 | 33650 | 33700 | 33650 | 743 |
| 535 | 20240108 | 102000 | 3814885400 | 33650 | 33700 | 33700 | 33650 | 453 |
| 536 | 20240108 | 101900 | 3799622500 | 33700 | 33650 | 33700 | 33650 | 548 |
| 537 | 20240108 | 101800 | 3781164200 | 33700 | 33700 | 33700 | 33650 | 332 |
| 538 | 20240108 | 101700 | 3769977350 | 33700 | 33650 | 33700 | 33600 | 989 |
| 539 | 20240108 | 101600 | 3736689800 | 33650 | 33600 | 33650 | 33600 | 1642 |
| 540 | 20240108 | 101500 | 3681438200 | 33650 | 33650 | 33650 | 33600 | 809 |
| 541 | 20240108 | 101400 | 3654215550 | 33650 | 33650 | 33650 | 33600 | 3969 |
| 542 | 20240108 | 101300 | 3520658950 | 33650 | 33600 | 33650 | 33600 | 371 |
| 543 | 20240108 | 101200 | 3508178000 | 33650 | 33600 | 33650 | 33600 | 234 |
| 544 | 20240108 | 101100 | 3500308550 | 33650 | 33650 | 33650 | 33600 | 247 |
| 545 | 20240108 | 101000 | 3491999300 | 33600 | 33600 | 33650 | 33600 | 209 |
| 546 | 20240108 | 100900 | 3484974400 | 33650 | 33650 | 33650 | 33600 | 204 |
| 547 | 20240108 | 100800 | 3478112550 | 33650 | 33600 | 33650 | 33600 | 302 |
| 548 | 20240108 | 100700 | 3467956950 | 33650 | 33600 | 33650 | 33600 | 129 |
| 549 | 20240108 | 100600 | 3463617600 | 33650 | 33600 | 33650 | 33600 | 199 |
| 550 | 20240108 | 100500 | 3456922950 | 33650 | 33600 | 33650 | 33600 | 312 |
| 551 | 20240108 | 100400 | 3446426650 | 33600 | 33650 | 33650 | 33600 | 1325 |
| 552 | 20240108 | 100300 | 3401891300 | 33650 | 33650 | 33650 | 33600 | 361 |
| 553 | 20240108 | 100200 | 3389746700 | 33650 | 33650 | 33650 | 33600 | 256 |
| 554 | 20240108 | 100100 | 3381132700 | 33600 | 33650 | 33700 | 33600 | 634 |
| 555 | 20240108 | 100000 | 3359801600 | 33700 | 33650 | 33700 | 33600 | 667 |
| 556 | 20240108 | 095900 | 3337345850 | 33650 | 33650 | 33650 | 33600 | 1734 |
| 557 | 20240108 | 095800 | 3279000250 | 33650 | 33600 | 33650 | 33600 | 221 |
| 558 | 20240108 | 095700 | 3271565950 | 33650 | 33600 | 33650 | 33600 | 2380 |
| 559 | 20240108 | 095600 | 3191482750 | 33650 | 33650 | 33650 | 33600 | 392 |
| 560 | 20240108 | 095500 | 3178293250 | 33650 | 33650 | 33650 | 33600 | 450 |
| 561 | 20240108 | 095400 | 3163153700 | 33650 | 33600 | 33650 | 33600 | 476 |
| 562 | 20240108 | 095300 | 3147137800 | 33600 | 33650 | 33650 | 33600 | 543 |
| 563 | 20240108 | 095200 | 3128868800 | 33650 | 33650 | 33650 | 33600 | 580 |
| 564 | 20240108 | 095100 | 3109359550 | 33600 | 33600 | 33650 | 33600 | 4188 |
| 565 | 20240108 | 095000 | 2968620400 | 33600 | 33550 | 33600 | 33550 | 322 |
| 566 | 20240108 | 094900 | 2957805350 | 33600 | 33600 | 33600 | 33550 | 520 |
| 567 | 20240108 | 094800 | 2940335850 | 33600 | 33600 | 33600 | 33550 | 400 |
| 568 | 20240108 | 094700 | 2926897050 | 33550 | 33600 | 33600 | 33550 | 394 |
| 569 | 20240108 | 094600 | 2913661300 | 33600 | 33550 | 33600 | 33500 | 3214 |
| 570 | 20240108 | 094500 | 2805828250 | 33550 | 33500 | 33550 | 33500 | 283 |
| 571 | 20240108 | 094400 | 2796336800 | 33500 | 33550 | 33550 | 33500 | 300 |
| 572 | 20240108 | 094300 | 2786276350 | 33500 | 33500 | 33550 | 33500 | 231 |
| 573 | 20240108 | 094200 | 2778530500 | 33550 | 33550 | 33600 | 33550 | 3133 |
| 574 | 20240108 | 094100 | 2673408900 | 33550 | 33600 | 33600 | 33550 | 2397 |
| 575 | 20240108 | 094000 | 2592980450 | 33600 | 33550 | 33600 | 33550 | 1952 |
| 576 | 20240108 | 093900 | 2527403700 | 33550 | 33500 | 33600 | 33500 | 950 |
| 577 | 20240108 | 093800 | 2495519950 | 33550 | 33550 | 33600 | 33500 | 1010 |
| 578 | 20240108 | 093700 | 2461636950 | 33550 | 33550 | 33550 | 33550 | 279 |
| 579 | 20240108 | 093600 | 2452276500 | 33550 | 33600 | 33600 | 33550 | 2213 |
| 580 | 20240108 | 093500 | 2378025800 | 33550 | 33550 | 33600 | 33550 | 634 |
| 581 | 20240108 | 093400 | 2356749750 | 33550 | 33600 | 33600 | 33550 | 1540 |
| 582 | 20240108 | 093300 | 2305078650 | 33600 | 33600 | 33600 | 33550 | 1743 |
| 583 | 20240108 | 093200 | 2246577600 | 33600 | 33600 | 33600 | 33550 | 168 |
| 584 | 20240108 | 093100 | 2240934000 | 33600 | 33550 | 33600 | 33500 | 2773 |
| 585 | 20240108 | 093000 | 2147889700 | 33550 | 33550 | 33600 | 33500 | 1609 |
| 586 | 20240108 | 092900 | 2093924450 | 33550 | 33550 | 33600 | 33550 | 833 |
| 587 | 20240108 | 092800 | 2065972800 | 33550 | 33550 | 33600 | 33550 | 1312 |
| 588 | 20240108 | 092700 | 2021945300 | 33550 | 33450 | 33550 | 33400 | 5326 |
| 589 | 20240108 | 092600 | 1843669200 | 33500 | 33500 | 33500 | 33450 | 253 |
| 590 | 20240108 | 092500 | 1835198900 | 33500 | 33500 | 33550 | 33500 | 2290 |
| 591 | 20240108 | 092400 | 1758479400 | 33500 | 33550 | 33550 | 33450 | 1379 |
| 592 | 20240108 | 092300 | 1712279000 | 33500 | 33500 | 33500 | 33450 | 1603 |
| 593 | 20240108 | 092200 | 1658581600 | 33450 | 33400 | 33500 | 33400 | 4734 |
| 594 | 20240108 | 092100 | 1500238950 | 33500 | 33400 | 33500 | 33400 | 3033 |
| 595 | 20240108 | 092000 | 1398780350 | 33450 | 33450 | 33450 | 33450 | 1220 |
| 596 | 20240108 | 091900 | 1357971350 | 33450 | 33400 | 33450 | 33400 | 889 |
| 597 | 20240108 | 091800 | 1328234900 | 33400 | 33450 | 33500 | 33400 | 1720 |
| 598 | 20240108 | 091700 | 1270752050 | 33450 | 33450 | 33450 | 33400 | 1616 |
| 599 | 20240108 | 091600 | 1216747500 | 33400 | 33450 | 33450 | 33400 | 777 |
| 600 | 20240108 | 091500 | 1190784550 | 33450 | 33400 | 33450 | 33350 | 1047 |
| 601 | 20240108 | 091400 | 1155800150 | 33400 | 33400 | 33450 | 33400 | 2413 |
| 602 | 20240108 | 091300 | 1075178100 | 33400 | 33400 | 33450 | 33350 | 2870 |
| 603 | 20240108 | 091200 | 979412550 | 33450 | 33450 | 33450 | 33350 | 2613 |
| 604 | 20240108 | 091100 | 892139550 | 33450 | 33450 | 33450 | 33400 | 891 |
| 605 | 20240108 | 091000 | 862356300 | 33450 | 33450 | 33450 | 33400 | 1409 |
| 606 | 20240108 | 090900 | 815291050 | 33450 | 33400 | 33450 | 33350 | 538 |
| 607 | 20240108 | 090800 | 797320850 | 33400 | 33350 | 33450 | 33350 | 2964 |
| 608 | 20240108 | 090700 | 698414200 | 33450 | 33450 | 33450 | 33400 | 2525 |
| 609 | 20240108 | 090600 | 614033300 | 33450 | 33450 | 33450 | 33350 | 564 |
| 610 | 20240108 | 090500 | 595173500 | 33350 | 33400 | 33450 | 33350 | 1453 |
| 611 | 20240108 | 090400 | 546635900 | 33400 | 33400 | 33500 | 33350 | 6713 |
| 612 | 20240108 | 090300 | 322330050 | 33450 | 33400 | 33500 | 33300 | 2111 |
| 613 | 20240108 | 090200 | 251829550 | 33450 | 33550 | 33550 | 33400 | 1884 |
| 614 | 20240108 | 090100 | 188840800 | 33550 | 33550 | 33550 | 33350 | 2670 |
| 615 | 20240108 | 090000 | 99398350 | 33550 | 33500 | 33550 | 33500 | 2967 |