33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 193300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 3 | 20240115 | 193200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240115 | 193100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240115 | 193000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240115 | 192900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240115 | 192800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240115 | 192700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240115 | 192600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240115 | 192500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240115 | 192400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240115 | 192300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240115 | 192200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240115 | 192100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240115 | 192000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240115 | 191900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240115 | 191800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240115 | 191700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240115 | 191600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240115 | 191500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240115 | 191400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240115 | 191300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240115 | 191200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240115 | 191100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240115 | 191000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240115 | 190900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240115 | 190800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240115 | 190700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240115 | 190600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240115 | 190500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240115 | 190400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240115 | 190300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 33 | 20240115 | 190200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240115 | 190100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240115 | 190000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240115 | 185900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240115 | 185800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240115 | 185700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240115 | 185600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240115 | 185500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240115 | 185400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240115 | 185300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240115 | 185200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240115 | 185100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240115 | 185000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240115 | 184900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240115 | 184800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240115 | 184700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240115 | 184600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240115 | 184500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240115 | 184400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240115 | 184300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240115 | 184200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240115 | 184100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240115 | 184000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240115 | 183900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240115 | 183800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240115 | 183700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240115 | 183600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240115 | 183500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240115 | 183400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240115 | 183300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 63 | 20240115 | 183200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240115 | 183100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240115 | 183000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240115 | 182900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240115 | 182800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240115 | 182700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240115 | 182600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240115 | 182500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240115 | 182400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240115 | 182300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240115 | 182200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240115 | 182100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240115 | 182000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240115 | 181900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240115 | 181800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240115 | 181700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240115 | 181600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240115 | 181500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240115 | 181400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240115 | 181300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240115 | 181200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240115 | 181100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240115 | 181000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240115 | 180900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240115 | 180800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240115 | 180700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240115 | 180600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240115 | 180500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240115 | 180400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240115 | 180300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 93 | 20240115 | 180200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240115 | 180100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240115 | 180000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240115 | 175900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240115 | 175800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240115 | 175700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240115 | 175600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240115 | 175500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240115 | 175400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240115 | 175300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240115 | 175200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240115 | 175100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240115 | 175000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240115 | 174900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240115 | 174800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240115 | 174700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240115 | 174600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240115 | 174500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240115 | 174400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240115 | 174300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240115 | 174200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240115 | 174100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240115 | 174000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240115 | 173900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240115 | 173800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240115 | 173700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240115 | 173600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240115 | 173500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240115 | 173400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240115 | 173300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 123 | 20240115 | 173200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240115 | 173100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240115 | 173000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240115 | 172900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240115 | 172800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240115 | 172700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240115 | 172600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240115 | 172500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240115 | 172400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240115 | 172300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240115 | 172200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240115 | 172100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240115 | 172000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240115 | 171900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240115 | 171800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240115 | 171700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240115 | 171600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240115 | 171500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240115 | 171400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240115 | 171300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240115 | 171200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240115 | 171100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240115 | 171000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240115 | 170900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240115 | 170800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240115 | 170700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240115 | 170600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240115 | 170500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240115 | 170400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240115 | 170300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 153 | 20240115 | 170200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240115 | 170100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240115 | 170000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240115 | 165900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240115 | 165800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240115 | 165700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240115 | 165600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240115 | 165500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240115 | 165400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240115 | 165300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240115 | 165200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240115 | 165100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240115 | 165000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240115 | 164900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240115 | 164800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240115 | 164700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240115 | 164600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240115 | 164500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240115 | 164400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240115 | 164300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240115 | 164200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240115 | 164100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240115 | 164000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240115 | 163900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240115 | 163800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240115 | 163700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240115 | 163600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240115 | 163500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240115 | 163400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240115 | 163300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 183 | 20240115 | 163200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240115 | 163100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240115 | 163000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240115 | 162900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240115 | 162800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240115 | 162700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240115 | 162600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240115 | 162500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240115 | 162400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240115 | 162300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240115 | 162200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240115 | 162100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240115 | 162000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240115 | 161900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240115 | 161800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240115 | 161700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240115 | 161600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240115 | 161500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240115 | 161400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240115 | 161300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240115 | 161200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240115 | 161100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240115 | 161000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240115 | 160900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240115 | 160800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240115 | 160700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240115 | 160600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240115 | 160500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240115 | 160400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240115 | 160300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 213 | 20240115 | 160200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240115 | 160100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240115 | 160000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240115 | 155900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240115 | 155800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240115 | 155700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240115 | 155600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240115 | 155500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240115 | 155400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240115 | 155300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240115 | 155200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240115 | 155100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240115 | 155000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240115 | 154900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240115 | 154800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240115 | 154700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240115 | 154600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240115 | 154500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240115 | 154400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240115 | 154300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240115 | 154200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240115 | 154100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240115 | 154000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240115 | 153900 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240115 | 153800 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20240115 | 153700 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20240115 | 153600 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20240115 | 153500 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20240115 | 153400 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240115 | 153300 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 243 | 20240115 | 153200 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240115 | 153100 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20240115 | 153000 | 2766146050 | 33900 | 33900 | 33900 | 33900 | 4823 |
| 246 | 20240115 | 152900 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20240115 | 152800 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20240115 | 152700 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20240115 | 152600 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20240115 | 152500 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 251 | 20240115 | 152400 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 252 | 20240115 | 152300 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 253 | 20240115 | 152200 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 254 | 20240115 | 152100 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 255 | 20240115 | 152000 | 2602646350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 256 | 20240115 | 151900 | 2602646350 | 33750 | 33800 | 33850 | 33750 | 1103 |
| 257 | 20240115 | 151800 | 2565361400 | 33800 | 33850 | 33850 | 33800 | 587 |
| 258 | 20240115 | 151700 | 2545494200 | 33900 | 33900 | 33900 | 33850 | 170 |
| 259 | 20240115 | 151600 | 2539731300 | 33900 | 33900 | 33900 | 33850 | 129 |
| 260 | 20240115 | 151500 | 2535359000 | 33850 | 33900 | 33900 | 33850 | 117 |
| 261 | 20240115 | 151400 | 2531393150 | 33900 | 33900 | 33900 | 33850 | 246 |
| 262 | 20240115 | 151300 | 2523054150 | 33900 | 33850 | 33900 | 33850 | 263 |
| 263 | 20240115 | 151200 | 2514146500 | 33900 | 33900 | 33900 | 33850 | 139 |
| 264 | 20240115 | 151100 | 2509434450 | 33850 | 33850 | 33900 | 33850 | 168 |
| 265 | 20240115 | 151000 | 2503739400 | 33950 | 33900 | 33950 | 33850 | 193 |
| 266 | 20240115 | 150900 | 2497187750 | 33900 | 33950 | 33950 | 33900 | 237 |
| 267 | 20240115 | 150800 | 2489145850 | 33900 | 33950 | 33950 | 33900 | 277 |
| 268 | 20240115 | 150700 | 2479744800 | 33950 | 33950 | 33950 | 33900 | 189 |
| 269 | 20240115 | 150600 | 2473330200 | 33850 | 33950 | 33950 | 33850 | 228 |
| 270 | 20240115 | 150500 | 2465591100 | 33950 | 33900 | 33950 | 33900 | 322 |
| 271 | 20240115 | 150400 | 2454669450 | 33900 | 33900 | 33950 | 33850 | 1048 |
| 272 | 20240115 | 150300 | 2419137250 | 34000 | 34000 | 34000 | 33900 | 963 |
| 273 | 20240115 | 150200 | 2386433900 | 33950 | 33950 | 34000 | 33950 | 414 |
| 274 | 20240115 | 150100 | 2372373200 | 33950 | 33950 | 34000 | 33900 | 1651 |
| 275 | 20240115 | 150000 | 2316319000 | 33950 | 33950 | 33950 | 33900 | 226 |
| 276 | 20240115 | 145900 | 2308646350 | 33950 | 33950 | 33950 | 33900 | 356 |
| 277 | 20240115 | 145800 | 2296563850 | 33950 | 33950 | 33950 | 33900 | 218 |
| 278 | 20240115 | 145700 | 2289163250 | 33950 | 33950 | 33950 | 33900 | 170 |
| 279 | 20240115 | 145600 | 2283391800 | 33950 | 33950 | 33950 | 33900 | 415 |
| 280 | 20240115 | 145500 | 2269312550 | 33950 | 33900 | 33950 | 33900 | 178 |
| 281 | 20240115 | 145400 | 2263269500 | 33950 | 33900 | 33950 | 33900 | 373 |
| 282 | 20240115 | 145300 | 2250606600 | 33900 | 33950 | 33950 | 33900 | 233 |
| 283 | 20240115 | 145200 | 2242697650 | 33900 | 33900 | 34000 | 33900 | 1318 |
| 284 | 20240115 | 145100 | 2197947700 | 33850 | 33900 | 33950 | 33850 | 1784 |
| 285 | 20240115 | 145000 | 2137386650 | 33950 | 33900 | 33950 | 33850 | 180 |
| 286 | 20240115 | 144900 | 2131277850 | 33950 | 33950 | 33950 | 33850 | 447 |
| 287 | 20240115 | 144800 | 2116114200 | 33950 | 33900 | 33950 | 33850 | 373 |
| 288 | 20240115 | 144700 | 2103458850 | 33900 | 33900 | 33900 | 33850 | 2617 |
| 289 | 20240115 | 144600 | 2014742800 | 33900 | 33900 | 33900 | 33850 | 338 |
| 290 | 20240115 | 144500 | 2003285050 | 33850 | 33850 | 33900 | 33800 | 1399 |
| 291 | 20240115 | 144400 | 1955922350 | 33850 | 33850 | 33850 | 33800 | 167 |
| 292 | 20240115 | 144300 | 1950269850 | 33850 | 33850 | 33850 | 33800 | 172 |
| 293 | 20240115 | 144200 | 1944449550 | 33850 | 33850 | 33850 | 33800 | 272 |
| 294 | 20240115 | 144100 | 1935244550 | 33850 | 33850 | 33850 | 33800 | 158 |
| 295 | 20240115 | 144000 | 1929897800 | 33850 | 33850 | 33850 | 33800 | 277 |
| 296 | 20240115 | 143900 | 1920521900 | 33800 | 33800 | 33850 | 33800 | 209 |
| 297 | 20240115 | 143800 | 1913447850 | 33850 | 33800 | 33850 | 33800 | 315 |
| 298 | 20240115 | 143700 | 1902785300 | 33850 | 33800 | 33850 | 33800 | 149 |
| 299 | 20240115 | 143600 | 1897742350 | 33800 | 33850 | 33850 | 33750 | 179 |
| 300 | 20240115 | 143500 | 1891684350 | 33850 | 33800 | 33850 | 33750 | 406 |
| 301 | 20240115 | 143400 | 1877955100 | 33800 | 33800 | 33800 | 33800 | 115 |
| 302 | 20240115 | 143300 | 1874068100 | 33750 | 33800 | 33800 | 33750 | 141 |
| 303 | 20240115 | 143200 | 1869302500 | 33800 | 33800 | 33850 | 33750 | 837 |
| 304 | 20240115 | 143100 | 1841008950 | 33800 | 33750 | 33800 | 33700 | 4871 |
| 305 | 20240115 | 143000 | 1676387000 | 33750 | 33750 | 33750 | 33750 | 260 |
| 306 | 20240115 | 142900 | 1667612000 | 33700 | 33750 | 33750 | 33700 | 180 |
| 307 | 20240115 | 142800 | 1661537300 | 33700 | 33750 | 33750 | 33700 | 214 |
| 308 | 20240115 | 142700 | 1654321000 | 33700 | 33750 | 33750 | 33700 | 148 |
| 309 | 20240115 | 142600 | 1649326250 | 33700 | 33700 | 33750 | 33700 | 103 |
| 310 | 20240115 | 142500 | 1645850250 | 33700 | 33750 | 33750 | 33700 | 399 |
| 311 | 20240115 | 142400 | 1632384300 | 33750 | 33750 | 33750 | 33700 | 97 |
| 312 | 20240115 | 142300 | 1629110800 | 33750 | 33700 | 33750 | 33650 | 300 |
| 313 | 20240115 | 142200 | 1619001600 | 33750 | 33750 | 33750 | 33700 | 176 |
| 314 | 20240115 | 142100 | 1613061700 | 33750 | 33750 | 33750 | 33700 | 139 |
| 315 | 20240115 | 142000 | 1608370800 | 33750 | 33650 | 33750 | 33650 | 366 |
| 316 | 20240115 | 141900 | 1596035200 | 33700 | 33700 | 33700 | 33650 | 531 |
| 317 | 20240115 | 141800 | 1578140650 | 33700 | 33700 | 33700 | 33700 | 214 |
| 318 | 20240115 | 141700 | 1570928850 | 33700 | 33700 | 33700 | 33650 | 142 |
| 319 | 20240115 | 141600 | 1566143650 | 33700 | 33700 | 33700 | 33650 | 172 |
| 320 | 20240115 | 141500 | 1560347450 | 33700 | 33700 | 33700 | 33650 | 127 |
| 321 | 20240115 | 141400 | 1556067850 | 33700 | 33700 | 33700 | 33650 | 394 |
| 322 | 20240115 | 141300 | 1542800200 | 33650 | 33650 | 33700 | 33650 | 406 |
| 323 | 20240115 | 141200 | 1529118350 | 33700 | 33700 | 33700 | 33650 | 193 |
| 324 | 20240115 | 141100 | 1522614550 | 33650 | 33700 | 33700 | 33650 | 196 |
| 325 | 20240115 | 141000 | 1516009900 | 33650 | 33700 | 33700 | 33650 | 108 |
| 326 | 20240115 | 140900 | 1512370650 | 33700 | 33700 | 33700 | 33650 | 152 |
| 327 | 20240115 | 140800 | 1507248400 | 33700 | 33700 | 33750 | 33650 | 484 |
| 328 | 20240115 | 140700 | 1490937400 | 33700 | 33650 | 33700 | 33650 | 56 |
| 329 | 20240115 | 140600 | 1489050400 | 33650 | 33650 | 33650 | 33650 | 186 |
| 330 | 20240115 | 140500 | 1482791500 | 33650 | 33700 | 33700 | 33650 | 17 |
| 331 | 20240115 | 140400 | 1482218750 | 33700 | 33650 | 33700 | 33650 | 114 |
| 332 | 20240115 | 140300 | 1478380750 | 33650 | 33700 | 33700 | 33650 | 9 |
| 333 | 20240115 | 140200 | 1478077800 | 33700 | 33700 | 33700 | 33700 | 13 |
| 334 | 20240115 | 140100 | 1477639700 | 33650 | 33650 | 33700 | 33650 | 30 |
| 335 | 20240115 | 140000 | 1476628950 | 33650 | 33650 | 33700 | 33650 | 21 |
| 336 | 20240115 | 135900 | 1475921550 | 33650 | 33650 | 33700 | 33650 | 111 |
| 337 | 20240115 | 135800 | 1472181050 | 33700 | 33700 | 33700 | 33700 | 132 |
| 338 | 20240115 | 135700 | 1467732650 | 33650 | 33700 | 33700 | 33650 | 53 |
| 339 | 20240115 | 135600 | 1465946700 | 33700 | 33600 | 33700 | 33600 | 205 |
| 340 | 20240115 | 135500 | 1459042800 | 33650 | 33650 | 33650 | 33600 | 54 |
| 341 | 20240115 | 135400 | 1457225850 | 33650 | 33650 | 33650 | 33650 | 59 |
| 342 | 20240115 | 135300 | 1455240500 | 33600 | 33600 | 33650 | 33600 | 18 |
| 343 | 20240115 | 135200 | 1454635000 | 33650 | 33650 | 33650 | 33600 | 14 |
| 344 | 20240115 | 135100 | 1454164050 | 33650 | 33600 | 33650 | 33600 | 262 |
| 345 | 20240115 | 135000 | 1445348650 | 33650 | 33650 | 33650 | 33650 | 1 |
| 346 | 20240115 | 134900 | 1445315000 | 33600 | 33650 | 33650 | 33600 | 22 |
| 347 | 20240115 | 134800 | 1444574900 | 33600 | 33600 | 33600 | 33600 | 19 |
| 348 | 20240115 | 134700 | 1443936500 | 33650 | 33650 | 33650 | 33600 | 75 |
| 349 | 20240115 | 134600 | 1441412900 | 33650 | 33650 | 33650 | 33650 | 13 |
| 350 | 20240115 | 134500 | 1440975450 | 33600 | 33600 | 33600 | 33600 | 17 |
| 351 | 20240115 | 134400 | 1440404250 | 33600 | 33650 | 33650 | 33600 | 58 |
| 352 | 20240115 | 134300 | 1438453550 | 33600 | 33600 | 33600 | 33600 | 43 |
| 353 | 20240115 | 134200 | 1437008750 | 33650 | 33650 | 33650 | 33650 | 14 |
| 354 | 20240115 | 134100 | 1436537650 | 33600 | 33600 | 33600 | 33600 | 3 |
| 355 | 20240115 | 134000 | 1436436850 | 33600 | 33600 | 33650 | 33600 | 42 |
| 356 | 20240115 | 133900 | 1435023750 | 33600 | 33600 | 33600 | 33600 | 14 |
| 357 | 20240115 | 133800 | 1434553350 | 33650 | 33650 | 33650 | 33650 | 44 |
| 358 | 20240115 | 133700 | 1433072750 | 33650 | 33650 | 33650 | 33600 | 102 |
| 359 | 20240115 | 133600 | 1429640600 | 33600 | 33600 | 33600 | 33600 | 239 |
| 360 | 20240115 | 133500 | 1421610200 | 33600 | 33650 | 33700 | 33600 | 1037 |
| 361 | 20240115 | 133400 | 1386714550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 362 | 20240115 | 133300 | 1386714550 | 33700 | 33700 | 33700 | 33650 | 58 |
| 363 | 20240115 | 133200 | 1384760950 | 33650 | 33650 | 33650 | 33650 | 3 |
| 364 | 20240115 | 133100 | 1384660000 | 33700 | 33650 | 33700 | 33650 | 16 |
| 365 | 20240115 | 133000 | 1384120950 | 33700 | 33700 | 33700 | 33700 | 27 |
| 366 | 20240115 | 132900 | 1383211050 | 33650 | 33700 | 33700 | 33650 | 17 |
| 367 | 20240115 | 132800 | 1382638300 | 33650 | 33700 | 33700 | 33650 | 21 |
| 368 | 20240115 | 132700 | 1381930800 | 33700 | 33700 | 33700 | 33650 | 311 |
| 369 | 20240115 | 132600 | 1371450250 | 33700 | 33700 | 33700 | 33700 | 20 |
| 370 | 20240115 | 132500 | 1370776250 | 33650 | 33650 | 33650 | 33650 | 28 |
| 371 | 20240115 | 132400 | 1369834050 | 33650 | 33700 | 33700 | 33650 | 17 |
| 372 | 20240115 | 132300 | 1369261300 | 33700 | 33650 | 33700 | 33650 | 43 |
| 373 | 20240115 | 132200 | 1367813100 | 33700 | 33700 | 33700 | 33700 | 15 |
| 374 | 20240115 | 132100 | 1367307600 | 33650 | 33650 | 33650 | 33650 | 3 |
| 375 | 20240115 | 132000 | 1367206650 | 33700 | 33700 | 33700 | 33650 | 355 |
| 376 | 20240115 | 131900 | 1355259000 | 33650 | 33700 | 33700 | 33650 | 225 |
| 377 | 20240115 | 131800 | 1347687100 | 33700 | 33700 | 33700 | 33700 | 5 |
| 378 | 20240115 | 131700 | 1347518600 | 33700 | 33700 | 33700 | 33650 | 33 |
| 379 | 20240115 | 131600 | 1346406700 | 33650 | 33700 | 33700 | 33650 | 54 |
| 380 | 20240115 | 131500 | 1344587850 | 33650 | 33650 | 33700 | 33650 | 21 |
| 381 | 20240115 | 131400 | 1343880550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 382 | 20240115 | 131300 | 1343880550 | 33650 | 33700 | 33700 | 33650 | 69 |
| 383 | 20240115 | 131200 | 1341556250 | 33650 | 33650 | 33650 | 33650 | 5 |
| 384 | 20240115 | 131100 | 1341388000 | 33650 | 33700 | 33700 | 33650 | 129 |
| 385 | 20240115 | 131000 | 1337040750 | 33700 | 33750 | 33750 | 33700 | 389 |
| 386 | 20240115 | 130900 | 1323930800 | 33750 | 33700 | 33750 | 33700 | 86 |
| 387 | 20240115 | 130800 | 1321031350 | 33700 | 33700 | 33750 | 33700 | 81 |
| 388 | 20240115 | 130700 | 1318297950 | 33700 | 33700 | 33700 | 33700 | 7 |
| 389 | 20240115 | 130600 | 1318062050 | 33700 | 33750 | 33750 | 33700 | 55 |
| 390 | 20240115 | 130500 | 1316205950 | 33700 | 33700 | 33700 | 33700 | 6 |
| 391 | 20240115 | 130400 | 1316003750 | 33700 | 33700 | 33700 | 33650 | 281 |
| 392 | 20240115 | 130300 | 1306534200 | 33650 | 33650 | 33650 | 33650 | 18 |
| 393 | 20240115 | 130200 | 1305928500 | 33700 | 33700 | 33700 | 33700 | 38 |
| 394 | 20240115 | 130100 | 1304647900 | 33650 | 33750 | 33750 | 33650 | 602 |
| 395 | 20240115 | 130000 | 1284389200 | 33700 | 33700 | 33700 | 33700 | 30 |
| 396 | 20240115 | 125900 | 1283378200 | 33700 | 33700 | 33750 | 33700 | 96 |
| 397 | 20240115 | 125800 | 1280141050 | 33700 | 33700 | 33700 | 33700 | 440 |
| 398 | 20240115 | 125700 | 1265313050 | 33700 | 33700 | 33750 | 33700 | 37 |
| 399 | 20240115 | 125600 | 1264065500 | 33700 | 33750 | 33750 | 33700 | 131 |
| 400 | 20240115 | 125500 | 1259649550 | 33700 | 33700 | 33750 | 33700 | 22 |
| 401 | 20240115 | 125400 | 1258907500 | 33700 | 33700 | 33700 | 33700 | 1 |
| 402 | 20240115 | 125300 | 1258873800 | 33700 | 33700 | 33750 | 33700 | 40 |
| 403 | 20240115 | 125200 | 1257525100 | 33750 | 33750 | 33750 | 33700 | 44 |
| 404 | 20240115 | 125100 | 1256040400 | 33700 | 33700 | 33700 | 33700 | 8 |
| 405 | 20240115 | 125000 | 1255770800 | 33700 | 33750 | 33750 | 33700 | 31 |
| 406 | 20240115 | 124900 | 1254725400 | 33700 | 33750 | 33750 | 33700 | 100 |
| 407 | 20240115 | 124800 | 1251354150 | 33700 | 33700 | 33750 | 33700 | 22 |
| 408 | 20240115 | 124700 | 1250612100 | 33750 | 33700 | 33750 | 33700 | 35 |
| 409 | 20240115 | 124600 | 1249432050 | 33700 | 33700 | 33750 | 33700 | 91 |
| 410 | 20240115 | 124500 | 1246364700 | 33700 | 33700 | 33750 | 33700 | 179 |
| 411 | 20240115 | 124400 | 1240331150 | 33750 | 33700 | 33750 | 33700 | 115 |
| 412 | 20240115 | 124300 | 1236455000 | 33700 | 33750 | 33750 | 33700 | 29 |
| 413 | 20240115 | 124200 | 1235477050 | 33700 | 33700 | 33750 | 33700 | 130 |
| 414 | 20240115 | 124100 | 1231094800 | 33700 | 33700 | 33750 | 33700 | 22 |
| 415 | 20240115 | 124000 | 1230352750 | 33700 | 33750 | 33750 | 33700 | 280 |
| 416 | 20240115 | 123900 | 1220903100 | 33700 | 33700 | 33700 | 33650 | 56 |
| 417 | 20240115 | 123800 | 1219016100 | 33700 | 33700 | 33700 | 33700 | 25 |
| 418 | 20240115 | 123700 | 1218173600 | 33650 | 33700 | 33700 | 33650 | 19 |
| 419 | 20240115 | 123600 | 1217533450 | 33700 | 33700 | 33700 | 33650 | 351 |
| 420 | 20240115 | 123500 | 1205704900 | 33700 | 33650 | 33700 | 33650 | 41 |
| 421 | 20240115 | 123400 | 1204323350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 422 | 20240115 | 123300 | 1204323350 | 33700 | 33650 | 33700 | 33650 | 17 |
| 423 | 20240115 | 123200 | 1203750650 | 33650 | 33700 | 33700 | 33650 | 212 |
| 424 | 20240115 | 123100 | 1196611200 | 33700 | 33700 | 33700 | 33700 | 306 |
| 425 | 20240115 | 123000 | 1186299000 | 33700 | 33750 | 33750 | 33700 | 39 |
| 426 | 20240115 | 122900 | 1184983850 | 33700 | 33700 | 33700 | 33700 | 9 |
| 427 | 20240115 | 122800 | 1184680550 | 33750 | 33700 | 33750 | 33700 | 63 |
| 428 | 20240115 | 122700 | 1182554550 | 33700 | 33700 | 33700 | 33700 | 6 |
| 429 | 20240115 | 122600 | 1182352350 | 33700 | 33700 | 33700 | 33700 | 14 |
| 430 | 20240115 | 122500 | 1181880550 | 33650 | 33700 | 33750 | 33650 | 138 |
| 431 | 20240115 | 122400 | 1177223500 | 33700 | 33700 | 33750 | 33700 | 101 |
| 432 | 20240115 | 122300 | 1173818750 | 33650 | 33700 | 33700 | 33650 | 68 |
| 433 | 20240115 | 122200 | 1171527200 | 33650 | 33700 | 33750 | 33650 | 104 |
| 434 | 20240115 | 122100 | 1168019300 | 33650 | 33700 | 33700 | 33650 | 41 |
| 435 | 20240115 | 122000 | 1166637750 | 33700 | 33700 | 33700 | 33650 | 133 |
| 436 | 20240115 | 121900 | 1162155800 | 33700 | 33650 | 33700 | 33650 | 66 |
| 437 | 20240115 | 121800 | 1159931750 | 33700 | 33700 | 33700 | 33700 | 25 |
| 438 | 20240115 | 121700 | 1159089250 | 33650 | 33700 | 33700 | 33650 | 18 |
| 439 | 20240115 | 121600 | 1158482850 | 33700 | 33650 | 33700 | 33650 | 27 |
| 440 | 20240115 | 121500 | 1157573100 | 33700 | 33650 | 33700 | 33650 | 17 |
| 441 | 20240115 | 121400 | 1157000350 | 33700 | 33700 | 33700 | 33700 | 40 |
| 442 | 20240115 | 121300 | 1155652350 | 33700 | 33650 | 33700 | 33650 | 203 |
| 443 | 20240115 | 121200 | 1148811400 | 33650 | 33700 | 33700 | 33650 | 81 |
| 444 | 20240115 | 121100 | 1146082000 | 33700 | 33650 | 33700 | 33650 | 44 |
| 445 | 20240115 | 121000 | 1144600150 | 33700 | 33700 | 33700 | 33700 | 35 |
| 446 | 20240115 | 120900 | 1143420650 | 33650 | 33650 | 33650 | 33650 | 6 |
| 447 | 20240115 | 120800 | 1143218750 | 33700 | 33700 | 33700 | 33650 | 17 |
| 448 | 20240115 | 120700 | 1142646000 | 33700 | 33650 | 33700 | 33650 | 44 |
| 449 | 20240115 | 120600 | 1141164100 | 33700 | 33700 | 33700 | 33700 | 15 |
| 450 | 20240115 | 120500 | 1140658600 | 33700 | 33750 | 33750 | 33700 | 43 |
| 451 | 20240115 | 120400 | 1139208850 | 33650 | 33700 | 33700 | 33650 | 41 |
| 452 | 20240115 | 120300 | 1137827850 | 33700 | 33700 | 33750 | 33700 | 527 |
| 453 | 20240115 | 120200 | 1120067250 | 33750 | 33750 | 33750 | 33750 | 2 |
| 454 | 20240115 | 120100 | 1119999750 | 33700 | 33750 | 33750 | 33700 | 68 |
| 455 | 20240115 | 120000 | 1117706150 | 33700 | 33700 | 33700 | 33700 | 17 |
| 456 | 20240115 | 115900 | 1117133250 | 33750 | 33700 | 33750 | 33700 | 27 |
| 457 | 20240115 | 115800 | 1116222700 | 33700 | 33700 | 33700 | 33700 | 32 |
| 458 | 20240115 | 115700 | 1115144300 | 33700 | 33750 | 33750 | 33700 | 57 |
| 459 | 20240115 | 115600 | 1113221500 | 33700 | 33750 | 33750 | 33700 | 24 |
| 460 | 20240115 | 115500 | 1112412000 | 33700 | 33700 | 33700 | 33700 | 12 |
| 461 | 20240115 | 115400 | 1112007600 | 33700 | 33700 | 33750 | 33700 | 33 |
| 462 | 20240115 | 115300 | 1110894850 | 33650 | 33650 | 33700 | 33650 | 668 |
| 463 | 20240115 | 115200 | 1088403350 | 33650 | 33650 | 33700 | 33650 | 18 |
| 464 | 20240115 | 115100 | 1087797000 | 33650 | 33650 | 33650 | 33650 | 54 |
| 465 | 20240115 | 115000 | 1085979900 | 33650 | 33650 | 33700 | 33650 | 62 |
| 466 | 20240115 | 114900 | 1083891600 | 33650 | 33650 | 33650 | 33650 | 12 |
| 467 | 20240115 | 114800 | 1083487800 | 33700 | 33700 | 33700 | 33650 | 96 |
| 468 | 20240115 | 114700 | 1080256300 | 33650 | 33750 | 33750 | 33650 | 108 |
| 469 | 20240115 | 114600 | 1076615550 | 33650 | 33700 | 33700 | 33650 | 224 |
| 470 | 20240115 | 114500 | 1069066850 | 33700 | 33700 | 33750 | 33700 | 23 |
| 471 | 20240115 | 114400 | 1068291050 | 33700 | 33700 | 33750 | 33700 | 11 |
| 472 | 20240115 | 114300 | 1067920200 | 33750 | 33700 | 33750 | 33700 | 60 |
| 473 | 20240115 | 114200 | 1065896300 | 33700 | 33700 | 33750 | 33700 | 57 |
| 474 | 20240115 | 114100 | 1063972850 | 33700 | 33700 | 33750 | 33700 | 23 |
| 475 | 20240115 | 114000 | 1063197100 | 33700 | 33650 | 33750 | 33650 | 187 |
| 476 | 20240115 | 113900 | 1056888400 | 33700 | 33700 | 33750 | 33650 | 221 |
| 477 | 20240115 | 113800 | 1049445150 | 33700 | 33750 | 33750 | 33700 | 18 |
| 478 | 20240115 | 113700 | 1048837900 | 33700 | 33700 | 33700 | 33700 | 23 |
| 479 | 20240115 | 113600 | 1048062800 | 33750 | 33750 | 33750 | 33700 | 56 |
| 480 | 20240115 | 113500 | 1046173650 | 33700 | 33700 | 33700 | 33700 | 12 |
| 481 | 20240115 | 113400 | 1045769250 | 33700 | 33700 | 33750 | 33700 | 18 |
| 482 | 20240115 | 113300 | 1045162000 | 33700 | 33700 | 33750 | 33700 | 94 |
| 483 | 20240115 | 113200 | 1041992950 | 33700 | 33700 | 33750 | 33700 | 120 |
| 484 | 20240115 | 113100 | 1037948300 | 33700 | 33700 | 33700 | 33700 | 10 |
| 485 | 20240115 | 113000 | 1037611300 | 33700 | 33750 | 33750 | 33700 | 52 |
| 486 | 20240115 | 112900 | 1035857000 | 33700 | 33750 | 33750 | 33700 | 23 |
| 487 | 20240115 | 112800 | 1035081200 | 33700 | 33700 | 33700 | 33700 | 18 |
| 488 | 20240115 | 112700 | 1034474600 | 33750 | 33700 | 33750 | 33700 | 56 |
| 489 | 20240115 | 112600 | 1032585000 | 33750 | 33700 | 33750 | 33700 | 28 |
| 490 | 20240115 | 112500 | 1031640150 | 33700 | 33700 | 33700 | 33650 | 93 |
| 491 | 20240115 | 112400 | 1028506150 | 33650 | 33650 | 33650 | 33650 | 3 |
| 492 | 20240115 | 112300 | 1028405200 | 33750 | 33700 | 33750 | 33700 | 120 |
| 493 | 20240115 | 112200 | 1024360550 | 33700 | 33700 | 33700 | 33700 | 19 |
| 494 | 20240115 | 112100 | 1023720250 | 33700 | 33700 | 33700 | 33650 | 955 |
| 495 | 20240115 | 112000 | 991537050 | 33700 | 33650 | 33700 | 33650 | 464 |
| 496 | 20240115 | 111900 | 975922750 | 33700 | 33650 | 33700 | 33650 | 34 |
| 497 | 20240115 | 111800 | 974777400 | 33650 | 33650 | 33700 | 33650 | 69 |
| 498 | 20240115 | 111700 | 972454900 | 33650 | 33650 | 33650 | 33650 | 57 |
| 499 | 20240115 | 111600 | 970536850 | 33700 | 33700 | 33700 | 33650 | 87 |
| 500 | 20240115 | 111500 | 967607200 | 33650 | 33650 | 33650 | 33650 | 17 |
| 501 | 20240115 | 111400 | 967035150 | 33650 | 33650 | 33700 | 33650 | 49 |
| 502 | 20240115 | 111300 | 965385650 | 33650 | 33650 | 33650 | 33650 | 5 |
| 503 | 20240115 | 111200 | 965217400 | 33650 | 33650 | 33700 | 33650 | 53 |
| 504 | 20240115 | 111100 | 963431800 | 33650 | 33700 | 33700 | 33650 | 64 |
| 505 | 20240115 | 111000 | 961275400 | 33650 | 33650 | 33700 | 33650 | 17 |
| 506 | 20240115 | 110900 | 960703250 | 33650 | 33650 | 33700 | 33650 | 46 |
| 507 | 20240115 | 110800 | 959153450 | 33650 | 33650 | 33650 | 33650 | 8 |
| 508 | 20240115 | 110700 | 958884250 | 33650 | 33650 | 33700 | 33650 | 263 |
| 509 | 20240115 | 110600 | 950033650 | 33650 | 33650 | 33650 | 33650 | 3 |
| 510 | 20240115 | 110500 | 949932700 | 33650 | 33650 | 33700 | 33650 | 312 |
| 511 | 20240115 | 110400 | 939432000 | 33650 | 33650 | 33650 | 33650 | 3 |
| 512 | 20240115 | 110300 | 939331050 | 33700 | 33650 | 33700 | 33650 | 277 |
| 513 | 20240115 | 110200 | 930001800 | 33700 | 33700 | 33700 | 33700 | 48 |
| 514 | 20240115 | 110100 | 928384200 | 33650 | 33650 | 33650 | 33650 | 6 |
| 515 | 20240115 | 110000 | 928182300 | 33650 | 33650 | 33700 | 33650 | 52 |
| 516 | 20240115 | 105900 | 926431850 | 33700 | 33650 | 33700 | 33650 | 30 |
| 517 | 20240115 | 105800 | 925421000 | 33700 | 33650 | 33700 | 33650 | 35 |
| 518 | 20240115 | 105700 | 924241600 | 33650 | 33700 | 33700 | 33650 | 48 |
| 519 | 20240115 | 105600 | 922624150 | 33650 | 33700 | 33700 | 33650 | 161 |
| 520 | 20240115 | 105500 | 917198800 | 33700 | 33650 | 33700 | 33650 | 29 |
| 521 | 20240115 | 105400 | 916221700 | 33700 | 33650 | 33700 | 33650 | 145 |
| 522 | 20240115 | 105300 | 911341800 | 33650 | 33700 | 33700 | 33650 | 29 |
| 523 | 20240115 | 105200 | 910365200 | 33650 | 33700 | 33700 | 33650 | 59 |
| 524 | 20240115 | 105100 | 908378250 | 33700 | 33650 | 33700 | 33650 | 17 |
| 525 | 20240115 | 105000 | 907805500 | 33650 | 33700 | 33700 | 33650 | 3 |
| 526 | 20240115 | 104900 | 907704500 | 33650 | 33650 | 33700 | 33650 | 50 |
| 527 | 20240115 | 104800 | 906021350 | 33700 | 33700 | 33700 | 33700 | 25 |
| 528 | 20240115 | 104700 | 905178850 | 33700 | 33650 | 33700 | 33650 | 412 |
| 529 | 20240115 | 104600 | 891314400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 530 | 20240115 | 104500 | 891314400 | 33650 | 33700 | 33700 | 33650 | 269 |
| 531 | 20240115 | 104400 | 882260400 | 33700 | 33700 | 33700 | 33700 | 24 |
| 532 | 20240115 | 104300 | 881451600 | 33650 | 33650 | 33650 | 33650 | 2 |
| 533 | 20240115 | 104200 | 881384300 | 33700 | 33700 | 33700 | 33700 | 920 |
| 534 | 20240115 | 104100 | 850380300 | 33700 | 33700 | 33750 | 33700 | 246 |
| 535 | 20240115 | 104000 | 842088850 | 33750 | 33700 | 33750 | 33700 | 140 |
| 536 | 20240115 | 103900 | 837363950 | 33700 | 33700 | 33700 | 33700 | 136 |
| 537 | 20240115 | 103800 | 832780750 | 33700 | 33700 | 33750 | 33700 | 354 |
| 538 | 20240115 | 103700 | 820849050 | 33750 | 33750 | 33750 | 33750 | 10 |
| 539 | 20240115 | 103600 | 820511550 | 33750 | 33700 | 33750 | 33700 | 72 |
| 540 | 20240115 | 103500 | 818084500 | 33750 | 33800 | 33800 | 33750 | 18 |
| 541 | 20240115 | 103400 | 817476300 | 33800 | 33750 | 33800 | 33750 | 2321 |
| 542 | 20240115 | 103300 | 739141250 | 33750 | 33800 | 33800 | 33750 | 118 |
| 543 | 20240115 | 103200 | 735158100 | 33750 | 33750 | 33750 | 33750 | 3 |
| 544 | 20240115 | 103100 | 735056850 | 33750 | 33750 | 33800 | 33750 | 189 |
| 545 | 20240115 | 103000 | 728676200 | 33750 | 33800 | 33800 | 33750 | 19 |
| 546 | 20240115 | 102900 | 728034100 | 33800 | 33750 | 33800 | 33750 | 70 |
| 547 | 20240115 | 102800 | 725669050 | 33750 | 33750 | 33800 | 33750 | 287 |
| 548 | 20240115 | 102700 | 715969050 | 33750 | 33800 | 33800 | 33750 | 1804 |
| 549 | 20240115 | 102600 | 655006450 | 33800 | 33750 | 33800 | 33750 | 58 |
| 550 | 20240115 | 102500 | 653047300 | 33800 | 33750 | 33800 | 33750 | 21 |
| 551 | 20240115 | 102400 | 652337900 | 33800 | 33800 | 33800 | 33750 | 43 |
| 552 | 20240115 | 102300 | 650884600 | 33750 | 33750 | 33750 | 33750 | 2 |
| 553 | 20240115 | 102200 | 650817100 | 33800 | 33800 | 33800 | 33800 | 24 |
| 554 | 20240115 | 102100 | 650005900 | 33750 | 33750 | 33800 | 33750 | 312 |
| 555 | 20240115 | 102000 | 639475850 | 33750 | 33700 | 33750 | 33700 | 302 |
| 556 | 20240115 | 101900 | 629283450 | 33800 | 33800 | 33800 | 33800 | 0 |
| 557 | 20240115 | 101800 | 629283450 | 33800 | 33750 | 33800 | 33750 | 52 |
| 558 | 20240115 | 101700 | 627526300 | 33750 | 33700 | 33750 | 33700 | 20 |
| 559 | 20240115 | 101600 | 626851350 | 33750 | 33800 | 33800 | 33750 | 654 |
| 560 | 20240115 | 101500 | 604778550 | 33800 | 33750 | 33800 | 33750 | 84 |
| 561 | 20240115 | 101400 | 601941850 | 33750 | 33750 | 33800 | 33750 | 77 |
| 562 | 20240115 | 101300 | 599341050 | 33750 | 33750 | 33800 | 33750 | 337 |
| 563 | 20240115 | 101200 | 587961700 | 33750 | 33800 | 33800 | 33750 | 102 |
| 564 | 20240115 | 101100 | 584514600 | 33800 | 33750 | 33800 | 33750 | 16 |
| 565 | 20240115 | 101000 | 583973950 | 33800 | 33800 | 33800 | 33800 | 58 |
| 566 | 20240115 | 100900 | 582013550 | 33800 | 33750 | 33800 | 33750 | 1919 |
| 567 | 20240115 | 100800 | 517244400 | 33700 | 33700 | 33700 | 33700 | 30 |
| 568 | 20240115 | 100700 | 516233400 | 33700 | 33700 | 33750 | 33700 | 51 |
| 569 | 20240115 | 100600 | 514512800 | 33700 | 33750 | 33750 | 33700 | 164 |
| 570 | 20240115 | 100500 | 508982800 | 33700 | 33650 | 33700 | 33650 | 521 |
| 571 | 20240115 | 100400 | 491425250 | 33700 | 33700 | 33700 | 33700 | 40 |
| 572 | 20240115 | 100300 | 490077250 | 33700 | 33700 | 33700 | 33650 | 49 |
| 573 | 20240115 | 100200 | 488426600 | 33650 | 33700 | 33750 | 33650 | 374 |
| 574 | 20240115 | 100100 | 475829400 | 33700 | 33700 | 33700 | 33650 | 335 |
| 575 | 20240115 | 100000 | 464540050 | 33700 | 33750 | 33750 | 33700 | 131 |
| 576 | 20240115 | 095900 | 460120850 | 33700 | 33750 | 33750 | 33700 | 10 |
| 577 | 20240115 | 095800 | 459783750 | 33750 | 33650 | 33750 | 33650 | 34 |
| 578 | 20240115 | 095700 | 458636750 | 33700 | 33700 | 33700 | 33700 | 367 |
| 579 | 20240115 | 095600 | 446268850 | 33650 | 33650 | 33700 | 33650 | 13 |
| 580 | 20240115 | 095500 | 445831350 | 33700 | 33700 | 33700 | 33700 | 25 |
| 581 | 20240115 | 095400 | 444988850 | 33650 | 33650 | 33700 | 33650 | 114 |
| 582 | 20240115 | 095300 | 441152550 | 33700 | 33700 | 33700 | 33700 | 104 |
| 583 | 20240115 | 095200 | 437647750 | 33650 | 33700 | 33700 | 33650 | 11 |
| 584 | 20240115 | 095100 | 437277150 | 33700 | 33650 | 33700 | 33650 | 121 |
| 585 | 20240115 | 095000 | 433199550 | 33700 | 33700 | 33700 | 33700 | 37 |
| 586 | 20240115 | 094900 | 431952650 | 33700 | 33650 | 33700 | 33650 | 22 |
| 587 | 20240115 | 094800 | 431211350 | 33650 | 33650 | 33700 | 33650 | 330 |
| 588 | 20240115 | 094700 | 420106150 | 33650 | 33700 | 33700 | 33650 | 5 |
| 589 | 20240115 | 094600 | 419937750 | 33700 | 33700 | 33700 | 33700 | 264 |
| 590 | 20240115 | 094500 | 411040950 | 33650 | 33650 | 33650 | 33650 | 2 |
| 591 | 20240115 | 094400 | 410973650 | 33650 | 33700 | 33700 | 33650 | 176 |
| 592 | 20240115 | 094300 | 405047500 | 33700 | 33700 | 33700 | 33700 | 714 |
| 593 | 20240115 | 094200 | 380985700 | 33700 | 33650 | 33700 | 33650 | 1660 |
| 594 | 20240115 | 094100 | 325124200 | 33600 | 33650 | 33650 | 33600 | 111 |
| 595 | 20240115 | 094000 | 321394500 | 33650 | 33600 | 33650 | 33600 | 156 |
| 596 | 20240115 | 093900 | 316145250 | 33650 | 33600 | 33650 | 33550 | 2088 |
| 597 | 20240115 | 093800 | 245983550 | 33550 | 33600 | 33600 | 33550 | 344 |
| 598 | 20240115 | 093700 | 234425300 | 33600 | 33600 | 33600 | 33600 | 15 |
| 599 | 20240115 | 093600 | 233921300 | 33550 | 33550 | 33600 | 33550 | 1268 |
| 600 | 20240115 | 093500 | 191378650 | 33550 | 33500 | 33550 | 33500 | 16 |
| 601 | 20240115 | 093400 | 190841950 | 33500 | 33550 | 33550 | 33500 | 3 |
| 602 | 20240115 | 093300 | 190741400 | 33550 | 33550 | 33550 | 33550 | 38 |
| 603 | 20240115 | 093200 | 189466500 | 33550 | 33500 | 33550 | 33500 | 36 |
| 604 | 20240115 | 093100 | 188259750 | 33550 | 33500 | 33550 | 33500 | 81 |
| 605 | 20240115 | 093000 | 185545500 | 33500 | 33500 | 33550 | 33500 | 265 |
| 606 | 20240115 | 092900 | 176662300 | 33550 | 33500 | 33550 | 33500 | 29 |
| 607 | 20240115 | 092800 | 175689550 | 33550 | 33550 | 33550 | 33500 | 133 |
| 608 | 20240115 | 092700 | 171232400 | 33550 | 33500 | 33550 | 33500 | 614 |
| 609 | 20240115 | 092600 | 150657900 | 33500 | 33550 | 33550 | 33500 | 39 |
| 610 | 20240115 | 092500 | 149349500 | 33500 | 33550 | 33550 | 33500 | 810 |
| 611 | 20240115 | 092400 | 122179200 | 33550 | 33550 | 33550 | 33550 | 13 |
| 612 | 20240115 | 092300 | 121743050 | 33550 | 33500 | 33550 | 33500 | 14 |
| 613 | 20240115 | 092200 | 121273600 | 33550 | 33500 | 33550 | 33500 | 294 |
| 614 | 20240115 | 092100 | 111421700 | 33500 | 33550 | 33550 | 33500 | 54 |
| 615 | 20240115 | 092000 | 109612000 | 33550 | 33500 | 33550 | 33500 | 8 |
| 616 | 20240115 | 091900 | 109343800 | 33550 | 33550 | 33550 | 33500 | 129 |
| 617 | 20240115 | 091800 | 105015900 | 33550 | 33550 | 33550 | 33500 | 5 |
| 618 | 20240115 | 091700 | 104848250 | 33550 | 33500 | 33550 | 33500 | 128 |
| 619 | 20240115 | 091600 | 100560200 | 33500 | 33500 | 33500 | 33500 | 3 |
| 620 | 20240115 | 091500 | 100459700 | 33500 | 33550 | 33550 | 33500 | 486 |
| 621 | 20240115 | 091400 | 84158200 | 33550 | 33550 | 33550 | 33500 | 72 |
| 622 | 20240115 | 091300 | 81743900 | 33550 | 33550 | 33550 | 33550 | 37 |
| 623 | 20240115 | 091200 | 80502550 | 33500 | 33500 | 33500 | 33500 | 5 |
| 624 | 20240115 | 091100 | 80335050 | 33550 | 33500 | 33550 | 33500 | 117 |
| 625 | 20240115 | 091000 | 76412550 | 33500 | 33500 | 33500 | 33500 | 2 |
| 626 | 20240115 | 090900 | 76345550 | 33500 | 33550 | 33550 | 33500 | 14 |
| 627 | 20240115 | 090800 | 75876000 | 33550 | 33550 | 33550 | 33550 | 99 |
| 628 | 20240115 | 090700 | 72554550 | 33550 | 33600 | 33600 | 33550 | 203 |
| 629 | 20240115 | 090600 | 65743650 | 33550 | 33600 | 33600 | 33550 | 23 |
| 630 | 20240115 | 090500 | 64971950 | 33600 | 33650 | 33650 | 33550 | 42 |
| 631 | 20240115 | 090400 | 63560150 | 33650 | 33550 | 33650 | 33550 | 198 |
| 632 | 20240115 | 090300 | 56917150 | 33650 | 33550 | 33650 | 33500 | 161 |
| 633 | 20240115 | 090200 | 51512200 | 33600 | 33550 | 33600 | 33550 | 851 |
| 634 | 20240115 | 090100 | 22926950 | 33550 | 33500 | 33600 | 33500 | 325 |
| 635 | 20240115 | 090000 | 12008650 | 33500 | 33550 | 33600 | 33500 | 354 |