33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 3 | 20240119 | 191200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240119 | 191100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240119 | 191000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240119 | 190900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240119 | 190800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240119 | 190700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240119 | 190600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240119 | 190500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240119 | 190400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240119 | 190300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240119 | 190200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240119 | 190100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240119 | 190000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240119 | 185900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240119 | 185800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240119 | 185700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240119 | 185600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240119 | 185500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240119 | 185400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240119 | 185300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240119 | 185200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240119 | 185100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240119 | 185000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240119 | 184900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240119 | 184800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240119 | 184700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240119 | 184600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240119 | 184500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240119 | 184400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240119 | 184300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 33 | 20240119 | 184200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240119 | 184100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240119 | 184000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240119 | 183900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240119 | 183800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240119 | 183700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240119 | 183600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240119 | 183500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240119 | 183400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240119 | 183300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240119 | 183200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240119 | 183100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240119 | 183000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240119 | 182900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240119 | 182800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240119 | 182700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240119 | 182600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240119 | 182500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240119 | 182400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240119 | 182300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240119 | 182200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240119 | 182100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240119 | 182000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240119 | 181900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240119 | 181800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240119 | 181700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240119 | 181600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240119 | 181500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240119 | 181400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240119 | 181300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 63 | 20240119 | 181200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240119 | 181100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240119 | 181000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240119 | 180900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240119 | 180800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240119 | 180700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240119 | 180600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240119 | 180500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240119 | 180400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240119 | 180300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240119 | 180200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240119 | 180100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240119 | 180000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240119 | 175900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240119 | 175800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240119 | 175700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240119 | 175600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240119 | 175500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240119 | 175400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240119 | 175300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240119 | 175200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240119 | 175100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240119 | 175000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240119 | 174900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240119 | 174800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240119 | 174700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240119 | 174600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240119 | 174500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240119 | 174400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240119 | 174300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 93 | 20240119 | 174200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240119 | 174100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240119 | 174000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240119 | 173900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240119 | 173800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240119 | 173700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240119 | 173600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240119 | 173500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240119 | 173400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240119 | 173300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240119 | 173200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240119 | 173100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240119 | 173000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240119 | 172900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240119 | 172800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240119 | 172700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240119 | 172600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240119 | 172500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240119 | 172400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240119 | 172300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240119 | 172200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240119 | 172100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240119 | 172000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240119 | 171900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240119 | 171800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240119 | 171700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240119 | 171600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240119 | 171500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240119 | 171400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240119 | 171300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 123 | 20240119 | 171200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240119 | 171100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240119 | 171000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240119 | 170900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240119 | 170800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240119 | 170700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240119 | 170600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240119 | 170500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240119 | 170400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240119 | 170300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240119 | 170200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240119 | 170100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240119 | 170000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240119 | 165900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240119 | 165800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240119 | 165700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240119 | 165600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240119 | 165500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240119 | 165400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240119 | 165300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240119 | 165200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240119 | 165100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240119 | 165000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240119 | 164900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240119 | 164800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240119 | 164700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240119 | 164600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240119 | 164500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240119 | 164400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240119 | 164300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 153 | 20240119 | 164200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240119 | 164100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240119 | 164000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240119 | 163900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240119 | 163800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240119 | 163700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240119 | 163600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240119 | 163500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240119 | 163400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240119 | 163300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240119 | 163200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240119 | 163100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240119 | 163000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240119 | 162900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240119 | 162800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240119 | 162700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240119 | 162600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240119 | 162500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240119 | 162400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240119 | 162300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240119 | 162200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240119 | 162100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240119 | 162000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240119 | 161900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240119 | 161800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240119 | 161700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240119 | 161600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240119 | 161500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240119 | 161400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240119 | 161300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 183 | 20240119 | 161200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240119 | 161100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20240119 | 161000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240119 | 160900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240119 | 160800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240119 | 160700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240119 | 160600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240119 | 160500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240119 | 160400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240119 | 160300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240119 | 160200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240119 | 160100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240119 | 160000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240119 | 155900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240119 | 155800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240119 | 155700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240119 | 155600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240119 | 155500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240119 | 155400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240119 | 155300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240119 | 155200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240119 | 155100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240119 | 155000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240119 | 154900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240119 | 154800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240119 | 154700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240119 | 154600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240119 | 154500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240119 | 154400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240119 | 154300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 213 | 20240119 | 154200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240119 | 154100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240119 | 154000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240119 | 153900 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20240119 | 153800 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20240119 | 153700 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20240119 | 153600 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20240119 | 153500 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20240119 | 153400 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20240119 | 153300 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20240119 | 153200 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20240119 | 153100 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20240119 | 153000 | 11873171350 | 33750 | 33750 | 33750 | 33750 | 39348 |
| 226 | 20240119 | 152900 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20240119 | 152800 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20240119 | 152700 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20240119 | 152600 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20240119 | 152500 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20240119 | 152400 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20240119 | 152300 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20240119 | 152200 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20240119 | 152100 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20240119 | 152000 | 10545176350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20240119 | 151900 | 10545176350 | 33750 | 33650 | 33750 | 33650 | 4467 |
| 237 | 20240119 | 151800 | 10394708400 | 33650 | 33700 | 33700 | 33650 | 2024 |
| 238 | 20240119 | 151700 | 10326566750 | 33700 | 33700 | 33700 | 33650 | 2225 |
| 239 | 20240119 | 151600 | 10251614650 | 33700 | 33650 | 33700 | 33650 | 594 |
| 240 | 20240119 | 151500 | 10231607650 | 33650 | 33700 | 33700 | 33650 | 1136 |
| 241 | 20240119 | 151400 | 10193342700 | 33700 | 33700 | 33700 | 33650 | 471 |
| 242 | 20240119 | 151300 | 10177483900 | 33650 | 33650 | 33700 | 33650 | 797 |
| 243 | 20240119 | 151200 | 10150632700 | 33700 | 33700 | 33700 | 33650 | 478 |
| 244 | 20240119 | 151100 | 10134529850 | 33700 | 33650 | 33700 | 33650 | 292 |
| 245 | 20240119 | 151000 | 10124693550 | 33700 | 33650 | 33700 | 33650 | 1652 |
| 246 | 20240119 | 150900 | 10069074100 | 33700 | 33650 | 33700 | 33650 | 1142 |
| 247 | 20240119 | 150800 | 10030590750 | 33700 | 33650 | 33700 | 33650 | 514 |
| 248 | 20240119 | 150700 | 10013283800 | 33700 | 33650 | 33700 | 33650 | 924 |
| 249 | 20240119 | 150600 | 9982150600 | 33700 | 33650 | 33700 | 33650 | 288 |
| 250 | 20240119 | 150500 | 9972448050 | 33700 | 33700 | 33700 | 33650 | 1085 |
| 251 | 20240119 | 150400 | 9935894500 | 33700 | 33650 | 33700 | 33650 | 465 |
| 252 | 20240119 | 150300 | 9920242150 | 33700 | 33650 | 33700 | 33650 | 418 |
| 253 | 20240119 | 150200 | 9906164300 | 33700 | 33650 | 33700 | 33650 | 877 |
| 254 | 20240119 | 150100 | 9876610300 | 33650 | 33650 | 33700 | 33650 | 235 |
| 255 | 20240119 | 150000 | 9868694600 | 33700 | 33650 | 33700 | 33650 | 602 |
| 256 | 20240119 | 145900 | 9848410050 | 33650 | 33700 | 33700 | 33650 | 975 |
| 257 | 20240119 | 145800 | 9815561300 | 33650 | 33650 | 33700 | 33650 | 749 |
| 258 | 20240119 | 145700 | 9790345950 | 33700 | 33650 | 33700 | 33650 | 983 |
| 259 | 20240119 | 145600 | 9757235750 | 33650 | 33700 | 33700 | 33650 | 700 |
| 260 | 20240119 | 145500 | 9733666100 | 33700 | 33650 | 33700 | 33650 | 360 |
| 261 | 20240119 | 145400 | 9721544050 | 33650 | 33700 | 33700 | 33650 | 547 |
| 262 | 20240119 | 145300 | 9703132850 | 33650 | 33650 | 33700 | 33650 | 539 |
| 263 | 20240119 | 145200 | 9684980400 | 33700 | 33700 | 33700 | 33650 | 383 |
| 264 | 20240119 | 145100 | 9672084500 | 33700 | 33650 | 33700 | 33650 | 879 |
| 265 | 20240119 | 145000 | 9642497000 | 33700 | 33650 | 33700 | 33650 | 775 |
| 266 | 20240119 | 144900 | 9616401700 | 33650 | 33650 | 33700 | 33650 | 488 |
| 267 | 20240119 | 144800 | 9599968950 | 33650 | 33650 | 33700 | 33650 | 581 |
| 268 | 20240119 | 144700 | 9580405300 | 33650 | 33700 | 33700 | 33650 | 1101 |
| 269 | 20240119 | 144600 | 9543351050 | 33650 | 33650 | 33700 | 33650 | 515 |
| 270 | 20240119 | 144500 | 9526012150 | 33650 | 33700 | 33700 | 33650 | 597 |
| 271 | 20240119 | 144400 | 9505901250 | 33650 | 33700 | 33700 | 33650 | 275 |
| 272 | 20240119 | 144300 | 9496640450 | 33700 | 33650 | 33700 | 33650 | 207 |
| 273 | 20240119 | 144200 | 9489668300 | 33700 | 33650 | 33700 | 33650 | 414 |
| 274 | 20240119 | 144100 | 9475725550 | 33700 | 33700 | 33700 | 33650 | 310 |
| 275 | 20240119 | 144000 | 9465283700 | 33700 | 33700 | 33700 | 33650 | 178 |
| 276 | 20240119 | 143900 | 9459288100 | 33700 | 33650 | 33700 | 33650 | 372 |
| 277 | 20240119 | 143800 | 9446752650 | 33650 | 33700 | 33700 | 33650 | 556 |
| 278 | 20240119 | 143700 | 9428032850 | 33700 | 33650 | 33700 | 33650 | 242 |
| 279 | 20240119 | 143600 | 9419882600 | 33650 | 33700 | 33700 | 33650 | 1071 |
| 280 | 20240119 | 143500 | 9383832500 | 33650 | 33700 | 33700 | 33650 | 396 |
| 281 | 20240119 | 143400 | 9370496500 | 33700 | 33700 | 33700 | 33650 | 350 |
| 282 | 20240119 | 143300 | 9358704050 | 33650 | 33700 | 33700 | 33650 | 255 |
| 283 | 20240119 | 143200 | 9350121650 | 33700 | 33650 | 33700 | 33650 | 403 |
| 284 | 20240119 | 143100 | 9336549100 | 33650 | 33650 | 33700 | 33650 | 1070 |
| 285 | 20240119 | 143000 | 9300534850 | 33650 | 33700 | 33700 | 33650 | 121 |
| 286 | 20240119 | 142900 | 9296458400 | 33700 | 33650 | 33700 | 33650 | 217 |
| 287 | 20240119 | 142800 | 9289147000 | 33650 | 33650 | 33700 | 33650 | 491 |
| 288 | 20240119 | 142700 | 9272615500 | 33650 | 33700 | 33700 | 33650 | 3081 |
| 289 | 20240119 | 142600 | 9168793700 | 33700 | 33650 | 33700 | 33650 | 3225 |
| 290 | 20240119 | 142500 | 9060269700 | 33700 | 33700 | 33700 | 33650 | 471 |
| 291 | 20240119 | 142400 | 9044405700 | 33650 | 33700 | 33700 | 33650 | 336 |
| 292 | 20240119 | 142300 | 9033089300 | 33700 | 33650 | 33700 | 33650 | 313 |
| 293 | 20240119 | 142200 | 9022549950 | 33700 | 33650 | 33700 | 33650 | 532 |
| 294 | 20240119 | 142100 | 9004639700 | 33700 | 33700 | 33700 | 33650 | 798 |
| 295 | 20240119 | 142000 | 8977775300 | 33700 | 33700 | 33700 | 33650 | 154 |
| 296 | 20240119 | 141900 | 8972590750 | 33700 | 33700 | 33700 | 33650 | 866 |
| 297 | 20240119 | 141800 | 8943434500 | 33650 | 33650 | 33700 | 33650 | 315 |
| 298 | 20240119 | 141700 | 8932823850 | 33700 | 33700 | 33700 | 33650 | 385 |
| 299 | 20240119 | 141600 | 8919855250 | 33700 | 33700 | 33700 | 33650 | 169 |
| 300 | 20240119 | 141500 | 8914163200 | 33700 | 33700 | 33700 | 33650 | 477 |
| 301 | 20240119 | 141400 | 8898102100 | 33650 | 33700 | 33700 | 33650 | 298 |
| 302 | 20240119 | 141300 | 8888059900 | 33650 | 33700 | 33700 | 33650 | 217 |
| 303 | 20240119 | 141200 | 8880755600 | 33650 | 33700 | 33700 | 33650 | 337 |
| 304 | 20240119 | 141100 | 8869404200 | 33700 | 33650 | 33700 | 33650 | 351 |
| 305 | 20240119 | 141000 | 8857579150 | 33650 | 33700 | 33700 | 33650 | 381 |
| 306 | 20240119 | 140900 | 8844747300 | 33700 | 33650 | 33700 | 33650 | 121 |
| 307 | 20240119 | 140800 | 8840673050 | 33700 | 33650 | 33700 | 33650 | 335 |
| 308 | 20240119 | 140700 | 8829385500 | 33700 | 33700 | 33700 | 33650 | 365 |
| 309 | 20240119 | 140600 | 8817095350 | 33650 | 33700 | 33700 | 33650 | 443 |
| 310 | 20240119 | 140500 | 8802183800 | 33700 | 33650 | 33700 | 33650 | 249 |
| 311 | 20240119 | 140400 | 8793796400 | 33700 | 33700 | 33700 | 33650 | 623 |
| 312 | 20240119 | 140300 | 8772823950 | 33650 | 33650 | 33700 | 33650 | 515 |
| 313 | 20240119 | 140200 | 8755478450 | 33700 | 33650 | 33700 | 33650 | 339 |
| 314 | 20240119 | 140100 | 8744061200 | 33700 | 33700 | 33700 | 33650 | 225 |
| 315 | 20240119 | 140000 | 8736479700 | 33650 | 33650 | 33700 | 33650 | 422 |
| 316 | 20240119 | 135900 | 8722265450 | 33650 | 33650 | 33700 | 33650 | 275 |
| 317 | 20240119 | 135800 | 8713008600 | 33700 | 33650 | 33700 | 33650 | 359 |
| 318 | 20240119 | 135700 | 8700918050 | 33700 | 33700 | 33700 | 33650 | 310 |
| 319 | 20240119 | 135600 | 8690474300 | 33650 | 33700 | 33700 | 33650 | 187 |
| 320 | 20240119 | 135500 | 8684177800 | 33700 | 33700 | 33700 | 33650 | 397 |
| 321 | 20240119 | 135400 | 8670807050 | 33650 | 33700 | 33700 | 33650 | 274 |
| 322 | 20240119 | 135300 | 8661577150 | 33650 | 33700 | 33700 | 33650 | 334 |
| 323 | 20240119 | 135200 | 8650327850 | 33700 | 33700 | 33700 | 33650 | 176 |
| 324 | 20240119 | 135100 | 8644400600 | 33650 | 33650 | 33700 | 33650 | 287 |
| 325 | 20240119 | 135000 | 8634732850 | 33700 | 33650 | 33700 | 33650 | 203 |
| 326 | 20240119 | 134900 | 8627891950 | 33700 | 33650 | 33700 | 33650 | 253 |
| 327 | 20240119 | 134800 | 8619373550 | 33700 | 33700 | 33700 | 33650 | 193 |
| 328 | 20240119 | 134700 | 8612870750 | 33650 | 33700 | 33700 | 33650 | 360 |
| 329 | 20240119 | 134600 | 8600738900 | 33700 | 33650 | 33700 | 33650 | 103 |
| 330 | 20240119 | 134500 | 8597270700 | 33700 | 33700 | 33700 | 33650 | 282 |
| 331 | 20240119 | 134400 | 8587768150 | 33650 | 33700 | 33700 | 33650 | 219 |
| 332 | 20240119 | 134300 | 8580391450 | 33700 | 33700 | 33700 | 33650 | 244 |
| 333 | 20240119 | 134200 | 8572171400 | 33700 | 33700 | 33700 | 33650 | 226 |
| 334 | 20240119 | 134100 | 8564561400 | 33700 | 33650 | 33700 | 33650 | 303 |
| 335 | 20240119 | 134000 | 8554358200 | 33700 | 33650 | 33700 | 33650 | 686 |
| 336 | 20240119 | 133900 | 8531273600 | 33650 | 33650 | 33650 | 33600 | 172 |
| 337 | 20240119 | 133800 | 8525486450 | 33650 | 33700 | 33700 | 33600 | 1712 |
| 338 | 20240119 | 133700 | 8467874650 | 33700 | 33700 | 33700 | 33650 | 845 |
| 339 | 20240119 | 133600 | 8439434000 | 33700 | 33700 | 33700 | 33650 | 96 |
| 340 | 20240119 | 133500 | 8436198950 | 33700 | 33700 | 33700 | 33650 | 178 |
| 341 | 20240119 | 133400 | 8430207300 | 33700 | 33700 | 33700 | 33650 | 165 |
| 342 | 20240119 | 133300 | 8424647000 | 33650 | 33700 | 33700 | 33650 | 531 |
| 343 | 20240119 | 133200 | 8406758500 | 33650 | 33700 | 33700 | 33650 | 802 |
| 344 | 20240119 | 133100 | 8379740100 | 33650 | 33700 | 33700 | 33650 | 96 |
| 345 | 20240119 | 133000 | 8376508700 | 33700 | 33700 | 33700 | 33650 | 346 |
| 346 | 20240119 | 132900 | 8364861650 | 33650 | 33700 | 33700 | 33650 | 685 |
| 347 | 20240119 | 132800 | 8341800750 | 33700 | 33700 | 33700 | 33650 | 286 |
| 348 | 20240119 | 132700 | 8332167650 | 33700 | 33700 | 33700 | 33650 | 301 |
| 349 | 20240119 | 132600 | 8322031700 | 33650 | 33650 | 33700 | 33650 | 461 |
| 350 | 20240119 | 132500 | 8306513950 | 33650 | 33700 | 33700 | 33650 | 316 |
| 351 | 20240119 | 132400 | 8295871550 | 33700 | 33700 | 33700 | 33650 | 237 |
| 352 | 20240119 | 132300 | 8287887650 | 33650 | 33700 | 33700 | 33650 | 206 |
| 353 | 20240119 | 132200 | 8280946650 | 33650 | 33700 | 33700 | 33650 | 175 |
| 354 | 20240119 | 132100 | 8275055750 | 33650 | 33700 | 33700 | 33650 | 1199 |
| 355 | 20240119 | 132000 | 8234699100 | 33700 | 33700 | 33700 | 33650 | 312 |
| 356 | 20240119 | 131900 | 8224192600 | 33650 | 33700 | 33700 | 33650 | 167 |
| 357 | 20240119 | 131800 | 8218566350 | 33700 | 33700 | 33700 | 33650 | 171 |
| 358 | 20240119 | 131700 | 8212808150 | 33700 | 33700 | 33700 | 33650 | 259 |
| 359 | 20240119 | 131600 | 8204082600 | 33700 | 33600 | 33700 | 33600 | 397 |
| 360 | 20240119 | 131500 | 8190723750 | 33650 | 33650 | 33650 | 33600 | 387 |
| 361 | 20240119 | 131400 | 8177702150 | 33650 | 33650 | 33650 | 33600 | 285 |
| 362 | 20240119 | 131300 | 8168117150 | 33650 | 33650 | 33650 | 33600 | 650 |
| 363 | 20240119 | 131200 | 8146244800 | 33650 | 33650 | 33650 | 33600 | 575 |
| 364 | 20240119 | 131100 | 8126900950 | 33650 | 33650 | 33650 | 33600 | 277 |
| 365 | 20240119 | 131000 | 8117582750 | 33600 | 33600 | 33650 | 33600 | 322 |
| 366 | 20240119 | 130900 | 8106753650 | 33600 | 33600 | 33650 | 33600 | 238 |
| 367 | 20240119 | 130800 | 8098754350 | 33650 | 33600 | 33650 | 33600 | 341 |
| 368 | 20240119 | 130700 | 8087284150 | 33600 | 33600 | 33600 | 33600 | 117 |
| 369 | 20240119 | 130600 | 8083352950 | 33600 | 33650 | 33700 | 33600 | 4504 |
| 370 | 20240119 | 130500 | 7931809800 | 33650 | 33650 | 33700 | 33650 | 142 |
| 371 | 20240119 | 130400 | 7927031150 | 33650 | 33650 | 33700 | 33650 | 791 |
| 372 | 20240119 | 130300 | 7900413800 | 33650 | 33650 | 33650 | 33650 | 127 |
| 373 | 20240119 | 130200 | 7896140250 | 33650 | 33650 | 33700 | 33650 | 119 |
| 374 | 20240119 | 130100 | 7892135800 | 33650 | 33700 | 33700 | 33650 | 139 |
| 375 | 20240119 | 130000 | 7887458200 | 33650 | 33650 | 33650 | 33650 | 58 |
| 376 | 20240119 | 125900 | 7885506500 | 33650 | 33650 | 33700 | 33650 | 165 |
| 377 | 20240119 | 125800 | 7879954100 | 33650 | 33650 | 33700 | 33650 | 123 |
| 378 | 20240119 | 125700 | 7875815050 | 33650 | 33650 | 33700 | 33650 | 200 |
| 379 | 20240119 | 125600 | 7869085000 | 33650 | 33650 | 33700 | 33650 | 301 |
| 380 | 20240119 | 125500 | 7858956000 | 33650 | 33650 | 33650 | 33650 | 365 |
| 381 | 20240119 | 125400 | 7846673750 | 33650 | 33700 | 33700 | 33650 | 686 |
| 382 | 20240119 | 125300 | 7823589800 | 33650 | 33650 | 33700 | 33650 | 905 |
| 383 | 20240119 | 125200 | 7793136400 | 33650 | 33650 | 33650 | 33650 | 345 |
| 384 | 20240119 | 125100 | 7781527150 | 33650 | 33700 | 33700 | 33650 | 140 |
| 385 | 20240119 | 125000 | 7776815950 | 33650 | 33650 | 33700 | 33650 | 300 |
| 386 | 20240119 | 124900 | 7766720850 | 33700 | 33650 | 33700 | 33650 | 211 |
| 387 | 20240119 | 124800 | 7759618300 | 33700 | 33650 | 33700 | 33650 | 117 |
| 388 | 20240119 | 124700 | 7755681000 | 33700 | 33650 | 33700 | 33650 | 210 |
| 389 | 20240119 | 124600 | 7748614300 | 33650 | 33650 | 33700 | 33650 | 579 |
| 390 | 20240119 | 124500 | 7729130800 | 33650 | 33650 | 33650 | 33650 | 470 |
| 391 | 20240119 | 124400 | 7713315300 | 33650 | 33650 | 33700 | 33650 | 140 |
| 392 | 20240119 | 124300 | 7708604200 | 33700 | 33650 | 33700 | 33650 | 160 |
| 393 | 20240119 | 124200 | 7703219900 | 33650 | 33650 | 33650 | 33650 | 775 |
| 394 | 20240119 | 124100 | 7677141150 | 33650 | 33650 | 33700 | 33650 | 1002 |
| 395 | 20240119 | 124000 | 7643423700 | 33700 | 33650 | 33700 | 33650 | 109 |
| 396 | 20240119 | 123900 | 7639754200 | 33650 | 33700 | 33700 | 33650 | 114 |
| 397 | 20240119 | 123800 | 7635917400 | 33700 | 33650 | 33700 | 33650 | 65 |
| 398 | 20240119 | 123700 | 7633729850 | 33650 | 33700 | 33700 | 33650 | 1772 |
| 399 | 20240119 | 123600 | 7574088800 | 33650 | 33700 | 33700 | 33650 | 73 |
| 400 | 20240119 | 123500 | 7571632300 | 33650 | 33650 | 33700 | 33650 | 343 |
| 401 | 20240119 | 123400 | 7560088450 | 33700 | 33650 | 33700 | 33650 | 650 |
| 402 | 20240119 | 123300 | 7538214450 | 33650 | 33650 | 33700 | 33650 | 1146 |
| 403 | 20240119 | 123200 | 7499649100 | 33650 | 33700 | 33700 | 33650 | 102 |
| 404 | 20240119 | 123100 | 7496216700 | 33650 | 33650 | 33700 | 33650 | 253 |
| 405 | 20240119 | 123000 | 7487698250 | 33700 | 33650 | 33700 | 33650 | 138 |
| 406 | 20240119 | 122900 | 7483054350 | 33650 | 33650 | 33700 | 33650 | 298 |
| 407 | 20240119 | 122800 | 7473021000 | 33700 | 33700 | 33700 | 33650 | 19 |
| 408 | 20240119 | 122700 | 7472380900 | 33650 | 33650 | 33650 | 33650 | 95 |
| 409 | 20240119 | 122600 | 7469184150 | 33650 | 33650 | 33700 | 33650 | 201 |
| 410 | 20240119 | 122500 | 7462417500 | 33700 | 33650 | 33700 | 33650 | 40 |
| 411 | 20240119 | 122400 | 7461071350 | 33650 | 33650 | 33700 | 33650 | 108 |
| 412 | 20240119 | 122300 | 7457436800 | 33650 | 33700 | 33700 | 33650 | 124 |
| 413 | 20240119 | 122200 | 7453261700 | 33650 | 33650 | 33700 | 33650 | 167 |
| 414 | 20240119 | 122100 | 7447641850 | 33650 | 33650 | 33650 | 33650 | 126 |
| 415 | 20240119 | 122000 | 7443401950 | 33650 | 33700 | 33700 | 33650 | 74 |
| 416 | 20240119 | 121900 | 7440910150 | 33650 | 33700 | 33700 | 33650 | 152 |
| 417 | 20240119 | 121800 | 7435795250 | 33700 | 33700 | 33700 | 33650 | 77 |
| 418 | 20240119 | 121700 | 7433202950 | 33650 | 33650 | 33700 | 33650 | 257 |
| 419 | 20240119 | 121600 | 7424547750 | 33700 | 33650 | 33700 | 33650 | 74 |
| 420 | 20240119 | 121500 | 7422057600 | 33650 | 33650 | 33700 | 33650 | 83 |
| 421 | 20240119 | 121400 | 7419264500 | 33650 | 33700 | 33700 | 33650 | 77 |
| 422 | 20240119 | 121300 | 7416673400 | 33700 | 33650 | 33700 | 33650 | 66 |
| 423 | 20240119 | 121200 | 7414452400 | 33700 | 33700 | 33700 | 33700 | 40 |
| 424 | 20240119 | 121100 | 7413104400 | 33650 | 33700 | 33700 | 33650 | 4387 |
| 425 | 20240119 | 121000 | 7265266700 | 33700 | 33750 | 33750 | 33700 | 82 |
| 426 | 20240119 | 120900 | 7262503050 | 33700 | 33650 | 33750 | 33650 | 4344 |
| 427 | 20240119 | 120800 | 7116087800 | 33650 | 33650 | 33650 | 33650 | 114 |
| 428 | 20240119 | 120700 | 7112251700 | 33700 | 33650 | 33700 | 33650 | 1007 |
| 429 | 20240119 | 120600 | 7078348700 | 33650 | 33650 | 33700 | 33650 | 1109 |
| 430 | 20240119 | 120500 | 7041030800 | 33700 | 33700 | 33700 | 33650 | 517 |
| 431 | 20240119 | 120400 | 7023608700 | 33700 | 33700 | 33700 | 33650 | 242 |
| 432 | 20240119 | 120300 | 7015455000 | 33650 | 33650 | 33650 | 33650 | 131 |
| 433 | 20240119 | 120200 | 7011046850 | 33700 | 33700 | 33700 | 33650 | 194 |
| 434 | 20240119 | 120100 | 7004511750 | 33700 | 33700 | 33700 | 33650 | 156 |
| 435 | 20240119 | 120000 | 6999259800 | 33700 | 33650 | 33700 | 33650 | 40 |
| 436 | 20240119 | 115900 | 6997912150 | 33650 | 33650 | 33700 | 33650 | 215 |
| 437 | 20240119 | 115800 | 6990677300 | 33650 | 33650 | 33700 | 33650 | 312 |
| 438 | 20240119 | 115700 | 6980176700 | 33650 | 33700 | 33700 | 33650 | 89 |
| 439 | 20240119 | 115600 | 6977181650 | 33700 | 33650 | 33700 | 33650 | 3405 |
| 440 | 20240119 | 115500 | 6862436850 | 33700 | 33650 | 33700 | 33650 | 62 |
| 441 | 20240119 | 115400 | 6860350350 | 33700 | 33700 | 33700 | 33650 | 3119 |
| 442 | 20240119 | 115300 | 6755240450 | 33650 | 33650 | 33650 | 33650 | 187 |
| 443 | 20240119 | 115200 | 6748947900 | 33650 | 33650 | 33700 | 33650 | 174 |
| 444 | 20240119 | 115100 | 6743090750 | 33700 | 33650 | 33700 | 33650 | 124 |
| 445 | 20240119 | 115000 | 6738918000 | 33650 | 33650 | 33700 | 33650 | 334 |
| 446 | 20240119 | 114900 | 6727676800 | 33650 | 33700 | 33750 | 33650 | 7747 |
| 447 | 20240119 | 114800 | 6466603550 | 33700 | 33700 | 33750 | 33700 | 331 |
| 448 | 20240119 | 114700 | 6455445850 | 33700 | 33750 | 33750 | 33700 | 178 |
| 449 | 20240119 | 114600 | 6449444250 | 33750 | 33700 | 33750 | 33700 | 117 |
| 450 | 20240119 | 114500 | 6445500150 | 33700 | 33750 | 33750 | 33700 | 179 |
| 451 | 20240119 | 114400 | 6439467800 | 33700 | 33700 | 33750 | 33700 | 122 |
| 452 | 20240119 | 114300 | 6435356200 | 33700 | 33700 | 33750 | 33700 | 3229 |
| 453 | 20240119 | 114200 | 6326536250 | 33700 | 33750 | 33750 | 33700 | 1632 |
| 454 | 20240119 | 114100 | 6271535300 | 33750 | 33700 | 33750 | 33700 | 370 |
| 455 | 20240119 | 114000 | 6259064350 | 33700 | 33700 | 33750 | 33700 | 681 |
| 456 | 20240119 | 113900 | 6236114550 | 33700 | 33700 | 33750 | 33700 | 218 |
| 457 | 20240119 | 113800 | 6228765550 | 33700 | 33700 | 33700 | 33700 | 82 |
| 458 | 20240119 | 113700 | 6226002150 | 33700 | 33700 | 33750 | 33700 | 1124 |
| 459 | 20240119 | 113600 | 6188121650 | 33750 | 33700 | 33750 | 33700 | 351 |
| 460 | 20240119 | 113500 | 6176292550 | 33700 | 33700 | 33700 | 33700 | 127 |
| 461 | 20240119 | 113400 | 6172012650 | 33700 | 33700 | 33750 | 33700 | 211 |
| 462 | 20240119 | 113300 | 6164897450 | 33750 | 33700 | 33750 | 33700 | 222 |
| 463 | 20240119 | 113200 | 6157409250 | 33700 | 33700 | 33750 | 33700 | 228 |
| 464 | 20240119 | 113100 | 6149724000 | 33750 | 33700 | 33750 | 33700 | 88 |
| 465 | 20240119 | 113000 | 6146757150 | 33700 | 33700 | 33750 | 33700 | 173 |
| 466 | 20240119 | 112900 | 6140924600 | 33700 | 33700 | 33750 | 33700 | 144 |
| 467 | 20240119 | 112800 | 6136069950 | 33700 | 33750 | 33750 | 33700 | 162 |
| 468 | 20240119 | 112700 | 6130607000 | 33700 | 33700 | 33750 | 33700 | 396 |
| 469 | 20240119 | 112600 | 6117248950 | 33700 | 33700 | 33750 | 33700 | 166 |
| 470 | 20240119 | 112500 | 6111654600 | 33700 | 33700 | 33750 | 33700 | 210 |
| 471 | 20240119 | 112400 | 6104575300 | 33700 | 33700 | 33750 | 33700 | 229 |
| 472 | 20240119 | 112300 | 6096856950 | 33700 | 33750 | 33750 | 33700 | 122 |
| 473 | 20240119 | 112200 | 6092743000 | 33700 | 33700 | 33750 | 33700 | 114 |
| 474 | 20240119 | 112100 | 6088901150 | 33700 | 33750 | 33750 | 33700 | 931 |
| 475 | 20240119 | 112000 | 6057526300 | 33700 | 33700 | 33750 | 33700 | 145 |
| 476 | 20240119 | 111900 | 6052637150 | 33750 | 33750 | 33750 | 33700 | 291 |
| 477 | 20240119 | 111800 | 6042827150 | 33750 | 33700 | 33750 | 33700 | 794 |
| 478 | 20240119 | 111700 | 6016063950 | 33700 | 33700 | 33700 | 33700 | 536 |
| 479 | 20240119 | 111600 | 5998000750 | 33700 | 33750 | 33750 | 33700 | 195 |
| 480 | 20240119 | 111500 | 5991428600 | 33750 | 33700 | 33750 | 33700 | 431 |
| 481 | 20240119 | 111400 | 5976900900 | 33700 | 33700 | 33750 | 33700 | 155 |
| 482 | 20240119 | 111300 | 5971675250 | 33750 | 33700 | 33750 | 33700 | 228 |
| 483 | 20240119 | 111200 | 5963984600 | 33700 | 33700 | 33750 | 33700 | 137 |
| 484 | 20240119 | 111100 | 5959365900 | 33700 | 33700 | 33750 | 33700 | 524 |
| 485 | 20240119 | 111000 | 5941707000 | 33750 | 33700 | 33750 | 33700 | 154 |
| 486 | 20240119 | 110900 | 5936515200 | 33700 | 33700 | 33700 | 33700 | 85 |
| 487 | 20240119 | 110800 | 5933650700 | 33700 | 33700 | 33750 | 33700 | 195 |
| 488 | 20240119 | 110700 | 5927076300 | 33700 | 33700 | 33750 | 33700 | 184 |
| 489 | 20240119 | 110600 | 5920873750 | 33700 | 33750 | 33750 | 33700 | 196 |
| 490 | 20240119 | 110500 | 5914265550 | 33700 | 33700 | 33750 | 33700 | 56 |
| 491 | 20240119 | 110400 | 5912378250 | 33700 | 33750 | 33750 | 33700 | 207 |
| 492 | 20240119 | 110300 | 5905400100 | 33700 | 33750 | 33750 | 33700 | 144 |
| 493 | 20240119 | 110200 | 5900547050 | 33700 | 33700 | 33750 | 33700 | 138 |
| 494 | 20240119 | 110100 | 5895894300 | 33700 | 33750 | 33750 | 33700 | 52 |
| 495 | 20240119 | 110000 | 5894140400 | 33750 | 33750 | 33750 | 33700 | 136 |
| 496 | 20240119 | 105900 | 5889556950 | 33700 | 33750 | 33750 | 33700 | 148 |
| 497 | 20240119 | 105800 | 5884567000 | 33750 | 33700 | 33750 | 33700 | 183 |
| 498 | 20240119 | 105700 | 5878397450 | 33750 | 33700 | 33750 | 33700 | 83 |
| 499 | 20240119 | 105600 | 5875597750 | 33700 | 33700 | 33700 | 33700 | 191 |
| 500 | 20240119 | 105500 | 5869161050 | 33700 | 33700 | 33750 | 33700 | 326 |
| 501 | 20240119 | 105400 | 5858172550 | 33700 | 33700 | 33700 | 33700 | 890 |
| 502 | 20240119 | 105300 | 5828179550 | 33700 | 33700 | 33750 | 33700 | 3199 |
| 503 | 20240119 | 105200 | 5720373100 | 33750 | 33750 | 33750 | 33700 | 52 |
| 504 | 20240119 | 105100 | 5718620500 | 33750 | 33750 | 33750 | 33700 | 146 |
| 505 | 20240119 | 105000 | 5713697350 | 33750 | 33750 | 33750 | 33700 | 145 |
| 506 | 20240119 | 104900 | 5708810550 | 33700 | 33700 | 33750 | 33700 | 859 |
| 507 | 20240119 | 104800 | 5679859650 | 33700 | 33750 | 33750 | 33700 | 2262 |
| 508 | 20240119 | 104700 | 5603630200 | 33750 | 33700 | 33750 | 33700 | 150 |
| 509 | 20240119 | 104600 | 5598572900 | 33750 | 33700 | 33750 | 33700 | 327 |
| 510 | 20240119 | 104500 | 5587551250 | 33700 | 33750 | 33750 | 33700 | 294 |
| 511 | 20240119 | 104400 | 5577640600 | 33700 | 33700 | 33750 | 33700 | 360 |
| 512 | 20240119 | 104300 | 5565506350 | 33700 | 33750 | 33750 | 33700 | 253 |
| 513 | 20240119 | 104200 | 5556970450 | 33700 | 33700 | 33700 | 33700 | 422 |
| 514 | 20240119 | 104100 | 5542749050 | 33700 | 33700 | 33750 | 33700 | 105 |
| 515 | 20240119 | 104000 | 5539208650 | 33750 | 33750 | 33750 | 33700 | 119 |
| 516 | 20240119 | 103900 | 5535198250 | 33700 | 33700 | 33750 | 33700 | 154 |
| 517 | 20240119 | 103800 | 5530006450 | 33700 | 33700 | 33750 | 33700 | 539 |
| 518 | 20240119 | 103700 | 5511837750 | 33700 | 33700 | 33700 | 33650 | 4227 |
| 519 | 20240119 | 103600 | 5369408450 | 33700 | 33650 | 33700 | 33650 | 48 |
| 520 | 20240119 | 103500 | 5367793100 | 33650 | 33650 | 33650 | 33650 | 117 |
| 521 | 20240119 | 103400 | 5363856050 | 33650 | 33650 | 33700 | 33650 | 427 |
| 522 | 20240119 | 103300 | 5349472400 | 33700 | 33650 | 33700 | 33650 | 351 |
| 523 | 20240119 | 103200 | 5337661150 | 33650 | 33650 | 33650 | 33650 | 188 |
| 524 | 20240119 | 103100 | 5331334950 | 33650 | 33650 | 33700 | 33650 | 277 |
| 525 | 20240119 | 103000 | 5322013750 | 33650 | 33650 | 33700 | 33650 | 204 |
| 526 | 20240119 | 102900 | 5315147550 | 33700 | 33650 | 33700 | 33650 | 338 |
| 527 | 20240119 | 102800 | 5303762950 | 33650 | 33650 | 33650 | 33650 | 63 |
| 528 | 20240119 | 102700 | 5301643000 | 33650 | 33650 | 33700 | 33650 | 256 |
| 529 | 20240119 | 102600 | 5293021850 | 33650 | 33650 | 33700 | 33650 | 770 |
| 530 | 20240119 | 102500 | 5267095750 | 33650 | 33650 | 33700 | 33650 | 226 |
| 531 | 20240119 | 102400 | 5259490600 | 33650 | 33700 | 33700 | 33650 | 156 |
| 532 | 20240119 | 102300 | 5254236950 | 33650 | 33650 | 33700 | 33650 | 477 |
| 533 | 20240119 | 102200 | 5238166850 | 33650 | 33650 | 33700 | 33650 | 115 |
| 534 | 20240119 | 102100 | 5234297000 | 33650 | 33650 | 33700 | 33650 | 637 |
| 535 | 20240119 | 102000 | 5212860400 | 33650 | 33700 | 33750 | 33650 | 1909 |
| 536 | 20240119 | 101900 | 5148530050 | 33700 | 33700 | 33700 | 33700 | 313 |
| 537 | 20240119 | 101800 | 5137981950 | 33700 | 33750 | 33750 | 33700 | 113 |
| 538 | 20240119 | 101700 | 5134171800 | 33700 | 33700 | 33700 | 33700 | 97 |
| 539 | 20240119 | 101600 | 5130902900 | 33700 | 33700 | 33700 | 33700 | 43 |
| 540 | 20240119 | 101500 | 5129453800 | 33700 | 33750 | 33750 | 33700 | 106 |
| 541 | 20240119 | 101400 | 5125881400 | 33750 | 33750 | 33750 | 33700 | 140 |
| 542 | 20240119 | 101300 | 5121161750 | 33750 | 33700 | 33750 | 33700 | 119 |
| 543 | 20240119 | 101200 | 5117150700 | 33750 | 33750 | 33750 | 33700 | 771 |
| 544 | 20240119 | 101100 | 5091133100 | 33750 | 33750 | 33800 | 33750 | 2164 |
| 545 | 20240119 | 101000 | 5018097900 | 33750 | 33750 | 33800 | 33750 | 2730 |
| 546 | 20240119 | 100900 | 4925947700 | 33800 | 33800 | 33800 | 33750 | 87 |
| 547 | 20240119 | 100800 | 4923011300 | 33750 | 33750 | 33800 | 33750 | 136 |
| 548 | 20240119 | 100700 | 4918421250 | 33750 | 33750 | 33800 | 33750 | 1146 |
| 549 | 20240119 | 100600 | 4879741350 | 33800 | 33750 | 33800 | 33750 | 64 |
| 550 | 20240119 | 100500 | 4877580800 | 33750 | 33750 | 33800 | 33750 | 468 |
| 551 | 20240119 | 100400 | 4861766600 | 33750 | 33750 | 33800 | 33700 | 6232 |
| 552 | 20240119 | 100300 | 4651599550 | 33800 | 33800 | 33800 | 33750 | 2486 |
| 553 | 20240119 | 100200 | 4567574100 | 33800 | 33800 | 33800 | 33800 | 3132 |
| 554 | 20240119 | 100100 | 4461712500 | 33800 | 33800 | 33850 | 33800 | 502 |
| 555 | 20240119 | 100000 | 4444744850 | 33800 | 33850 | 33850 | 33800 | 212 |
| 556 | 20240119 | 095900 | 4437579050 | 33800 | 33800 | 33800 | 33800 | 1400 |
| 557 | 20240119 | 095800 | 4390259050 | 33800 | 33750 | 33850 | 33750 | 473 |
| 558 | 20240119 | 095700 | 4374271600 | 33750 | 33800 | 33850 | 33750 | 4594 |
| 559 | 20240119 | 095600 | 4218994350 | 33850 | 33800 | 33850 | 33750 | 17355 |
| 560 | 20240119 | 095500 | 3632404100 | 33800 | 33800 | 33850 | 33800 | 351 |
| 561 | 20240119 | 095400 | 3620536450 | 33800 | 33800 | 33850 | 33800 | 174 |
| 562 | 20240119 | 095300 | 3614655200 | 33800 | 33800 | 33850 | 33800 | 636 |
| 563 | 20240119 | 095200 | 3593155900 | 33800 | 33800 | 33850 | 33800 | 1055 |
| 564 | 20240119 | 095100 | 3557493900 | 33800 | 33800 | 33850 | 33800 | 77 |
| 565 | 20240119 | 095000 | 3554891000 | 33800 | 33800 | 33800 | 33800 | 429 |
| 566 | 20240119 | 094900 | 3540390800 | 33800 | 33800 | 33850 | 33800 | 2103 |
| 567 | 20240119 | 094800 | 3469299100 | 33800 | 33800 | 33850 | 33800 | 284 |
| 568 | 20240119 | 094700 | 3459699850 | 33850 | 33800 | 33850 | 33800 | 776 |
| 569 | 20240119 | 094600 | 3433445950 | 33800 | 33800 | 33850 | 33800 | 307 |
| 570 | 20240119 | 094500 | 3423067250 | 33800 | 33800 | 33850 | 33800 | 174 |
| 571 | 20240119 | 094400 | 3417182750 | 33800 | 33850 | 33850 | 33800 | 240 |
| 572 | 20240119 | 094300 | 3409059100 | 33800 | 33800 | 33850 | 33800 | 364 |
| 573 | 20240119 | 094200 | 3396751000 | 33800 | 33800 | 33850 | 33800 | 210 |
| 574 | 20240119 | 094100 | 3389652900 | 33800 | 33850 | 33850 | 33800 | 977 |
| 575 | 20240119 | 094000 | 3356586350 | 33850 | 33850 | 33900 | 33850 | 13072 |
| 576 | 20240119 | 093900 | 2914047500 | 33900 | 33900 | 33900 | 33850 | 2352 |
| 577 | 20240119 | 093800 | 2834386950 | 33900 | 33900 | 33900 | 33850 | 121 |
| 578 | 20240119 | 093700 | 2830288150 | 33900 | 33900 | 33900 | 33850 | 333 |
| 579 | 20240119 | 093600 | 2819000350 | 33850 | 33900 | 33900 | 33850 | 771 |
| 580 | 20240119 | 093500 | 2792881950 | 33850 | 33800 | 33900 | 33800 | 9919 |
| 581 | 20240119 | 093400 | 2456972200 | 33800 | 33800 | 33850 | 33800 | 217 |
| 582 | 20240119 | 093300 | 2449628000 | 33800 | 33850 | 33850 | 33800 | 148 |
| 583 | 20240119 | 093200 | 2444623900 | 33850 | 33800 | 33850 | 33750 | 6633 |
| 584 | 20240119 | 093100 | 2220372500 | 33750 | 33750 | 33800 | 33750 | 2059 |
| 585 | 20240119 | 093000 | 2150880450 | 33750 | 33700 | 33750 | 33700 | 21 |
| 586 | 20240119 | 092900 | 2150172500 | 33700 | 33700 | 33700 | 33650 | 389 |
| 587 | 20240119 | 092800 | 2137063350 | 33700 | 33750 | 33750 | 33700 | 5852 |
| 588 | 20240119 | 092700 | 1939609150 | 33800 | 33700 | 33800 | 33700 | 2835 |
| 589 | 20240119 | 092600 | 1843899150 | 33700 | 33750 | 33750 | 33700 | 121 |
| 590 | 20240119 | 092500 | 1839821350 | 33750 | 33700 | 33750 | 33700 | 143 |
| 591 | 20240119 | 092400 | 1835000700 | 33700 | 33650 | 33750 | 33650 | 7227 |
| 592 | 20240119 | 092300 | 1591424400 | 33650 | 33700 | 33750 | 33650 | 7307 |
| 593 | 20240119 | 092200 | 1345210950 | 33700 | 33700 | 33700 | 33700 | 106 |
| 594 | 20240119 | 092100 | 1341638750 | 33700 | 33750 | 33750 | 33700 | 271 |
| 595 | 20240119 | 092000 | 1332502750 | 33700 | 33750 | 33750 | 33700 | 267 |
| 596 | 20240119 | 091900 | 1323500150 | 33750 | 33750 | 33750 | 33700 | 410 |
| 597 | 20240119 | 091800 | 1309673150 | 33700 | 33750 | 33750 | 33700 | 177 |
| 598 | 20240119 | 091700 | 1303708100 | 33700 | 33750 | 33750 | 33700 | 105 |
| 599 | 20240119 | 091600 | 1300168700 | 33700 | 33750 | 33750 | 33700 | 48 |
| 600 | 20240119 | 091500 | 1298549100 | 33750 | 33700 | 33750 | 33700 | 139 |
| 601 | 20240119 | 091400 | 1293860550 | 33700 | 33700 | 33750 | 33700 | 3865 |
| 602 | 20240119 | 091300 | 1163488600 | 33700 | 33700 | 33700 | 33700 | 989 |
| 603 | 20240119 | 091200 | 1130159300 | 33700 | 33700 | 33750 | 33700 | 1196 |
| 604 | 20240119 | 091100 | 1089852300 | 33750 | 33750 | 33750 | 33650 | 3437 |
| 605 | 20240119 | 091000 | 973973300 | 33750 | 33750 | 33750 | 33700 | 1205 |
| 606 | 20240119 | 090900 | 933320500 | 33750 | 33750 | 33800 | 33700 | 1646 |
| 607 | 20240119 | 090800 | 877769650 | 33750 | 33750 | 33800 | 33700 | 1685 |
| 608 | 20240119 | 090700 | 820894550 | 33800 | 33800 | 33800 | 33750 | 2299 |
| 609 | 20240119 | 090600 | 743294500 | 33750 | 33800 | 33800 | 33750 | 2112 |
| 610 | 20240119 | 090500 | 671995250 | 33750 | 33750 | 33800 | 33750 | 79 |
| 611 | 20240119 | 090400 | 669328350 | 33750 | 33750 | 33800 | 33700 | 1221 |
| 612 | 20240119 | 090300 | 628111850 | 33750 | 33700 | 33750 | 33700 | 281 |
| 613 | 20240119 | 090200 | 618639600 | 33700 | 33800 | 33800 | 33700 | 3919 |
| 614 | 20240119 | 090100 | 486347500 | 33800 | 33850 | 33900 | 33800 | 4489 |
| 615 | 20240119 | 090000 | 334512250 | 33850 | 33950 | 33950 | 33850 | 9856 |