33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 3 | 20240112 | 191900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240112 | 191800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240112 | 191700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240112 | 191600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240112 | 191500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240112 | 191400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240112 | 191300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240112 | 191200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240112 | 191100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240112 | 191000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240112 | 190900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240112 | 190800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240112 | 190700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240112 | 190600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240112 | 190500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240112 | 190400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240112 | 190300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240112 | 190200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240112 | 190100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240112 | 190000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240112 | 185900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240112 | 185800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240112 | 185700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240112 | 185600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240112 | 185500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240112 | 185400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240112 | 185300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240112 | 185200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240112 | 185100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240112 | 185000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 33 | 20240112 | 184900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240112 | 184800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240112 | 184700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240112 | 184600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240112 | 184500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240112 | 184400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240112 | 184300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240112 | 184200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240112 | 184100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240112 | 184000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240112 | 183900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240112 | 183800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240112 | 183700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240112 | 183600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240112 | 183500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240112 | 183400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240112 | 183300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240112 | 183200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240112 | 183100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240112 | 183000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240112 | 182900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240112 | 182800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240112 | 182700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240112 | 182600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240112 | 182500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240112 | 182400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240112 | 182300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240112 | 182200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240112 | 182100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240112 | 182000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 63 | 20240112 | 181900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240112 | 181800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240112 | 181700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240112 | 181600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240112 | 181500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240112 | 181400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240112 | 181300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240112 | 181200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240112 | 181100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240112 | 181000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240112 | 180900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240112 | 180800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240112 | 180700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240112 | 180600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240112 | 180500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240112 | 180400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240112 | 180300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240112 | 180200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240112 | 180100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240112 | 180000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240112 | 175900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240112 | 175800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240112 | 175700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240112 | 175600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240112 | 175500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240112 | 175400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240112 | 175300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240112 | 175200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240112 | 175100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240112 | 175000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 93 | 20240112 | 174900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240112 | 174800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240112 | 174700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240112 | 174600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240112 | 174500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240112 | 174400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240112 | 174300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240112 | 174200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240112 | 174100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240112 | 174000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240112 | 173900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240112 | 173800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240112 | 173700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240112 | 173600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240112 | 173500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240112 | 173400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240112 | 173300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240112 | 173200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240112 | 173100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240112 | 173000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240112 | 172900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240112 | 172800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240112 | 172700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240112 | 172600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240112 | 172500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240112 | 172400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240112 | 172300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240112 | 172200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240112 | 172100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240112 | 172000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 123 | 20240112 | 171900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240112 | 171800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240112 | 171700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240112 | 171600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240112 | 171500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240112 | 171400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240112 | 171300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240112 | 171200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240112 | 171100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240112 | 171000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240112 | 170900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240112 | 170800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240112 | 170700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240112 | 170600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240112 | 170500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240112 | 170400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240112 | 170300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240112 | 170200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240112 | 170100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240112 | 170000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240112 | 165900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240112 | 165800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240112 | 165700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240112 | 165600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240112 | 165500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240112 | 165400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240112 | 165300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240112 | 165200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240112 | 165100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240112 | 165000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 153 | 20240112 | 164900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240112 | 164800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240112 | 164700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240112 | 164600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240112 | 164500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240112 | 164400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240112 | 164300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240112 | 164200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240112 | 164100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240112 | 164000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240112 | 163900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240112 | 163800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240112 | 163700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240112 | 163600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240112 | 163500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240112 | 163400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240112 | 163300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240112 | 163200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240112 | 163100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240112 | 163000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240112 | 162900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240112 | 162800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240112 | 162700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240112 | 162600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240112 | 162500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240112 | 162400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240112 | 162300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240112 | 162200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240112 | 162100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240112 | 162000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 183 | 20240112 | 161900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240112 | 161800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240112 | 161700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240112 | 161600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240112 | 161500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240112 | 161400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240112 | 161300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240112 | 161200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240112 | 161100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240112 | 161000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240112 | 160900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240112 | 160800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240112 | 160700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240112 | 160600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240112 | 160500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240112 | 160400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240112 | 160300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240112 | 160200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240112 | 160100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240112 | 160000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240112 | 155900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240112 | 155800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240112 | 155700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240112 | 155600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240112 | 155500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240112 | 155400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240112 | 155300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240112 | 155200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240112 | 155100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240112 | 155000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 213 | 20240112 | 154900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20240112 | 154800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20240112 | 154700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20240112 | 154600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20240112 | 154500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20240112 | 154400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20240112 | 154300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20240112 | 154200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20240112 | 154100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20240112 | 154000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20240112 | 153900 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20240112 | 153800 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20240112 | 153700 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20240112 | 153600 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20240112 | 153500 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20240112 | 153400 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20240112 | 153300 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20240112 | 153200 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20240112 | 153100 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20240112 | 153000 | 3557863050 | 23650 | 23650 | 23650 | 23650 | 3586 |
| 233 | 20240112 | 152900 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20240112 | 152800 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20240112 | 152700 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20240112 | 152600 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20240112 | 152500 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20240112 | 152400 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20240112 | 152300 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20240112 | 152200 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20240112 | 152100 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20240112 | 152000 | 3473054150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 243 | 20240112 | 151900 | 3473054150 | 23650 | 23550 | 23650 | 23550 | 532 |
| 244 | 20240112 | 151800 | 3460518000 | 23600 | 23550 | 23600 | 23550 | 133 |
| 245 | 20240112 | 151700 | 3457383350 | 23550 | 23550 | 23600 | 23550 | 1396 |
| 246 | 20240112 | 151600 | 3424506850 | 23550 | 23550 | 23600 | 23550 | 115 |
| 247 | 20240112 | 151500 | 3421795250 | 23550 | 23550 | 23600 | 23550 | 1318 |
| 248 | 20240112 | 151400 | 3390723600 | 23600 | 23550 | 23600 | 23550 | 1402 |
| 249 | 20240112 | 151300 | 3357704200 | 23600 | 23550 | 23600 | 23550 | 615 |
| 250 | 20240112 | 151200 | 3343220200 | 23550 | 23600 | 23600 | 23550 | 860 |
| 251 | 20240112 | 151100 | 3322964850 | 23600 | 23550 | 23600 | 23550 | 1566 |
| 252 | 20240112 | 151000 | 3286084400 | 23600 | 23550 | 23600 | 23550 | 941 |
| 253 | 20240112 | 150900 | 3263920750 | 23550 | 23550 | 23600 | 23550 | 515 |
| 254 | 20240112 | 150800 | 3251789900 | 23600 | 23550 | 23600 | 23550 | 781 |
| 255 | 20240112 | 150700 | 3233396550 | 23550 | 23550 | 23600 | 23550 | 163 |
| 256 | 20240112 | 150600 | 3229554200 | 23550 | 23600 | 23600 | 23550 | 694 |
| 257 | 20240112 | 150500 | 3213206950 | 23600 | 23600 | 23600 | 23550 | 881 |
| 258 | 20240112 | 150400 | 3192450900 | 23550 | 23600 | 23600 | 23550 | 603 |
| 259 | 20240112 | 150300 | 3178249700 | 23600 | 23600 | 23600 | 23550 | 1224 |
| 260 | 20240112 | 150200 | 3149403700 | 23600 | 23600 | 23650 | 23600 | 2784 |
| 261 | 20240112 | 150100 | 3083695900 | 23650 | 23600 | 23650 | 23600 | 992 |
| 262 | 20240112 | 150000 | 3060279600 | 23650 | 23600 | 23650 | 23600 | 492 |
| 263 | 20240112 | 145900 | 3048668250 | 23650 | 23650 | 23650 | 23600 | 857 |
| 264 | 20240112 | 145800 | 3028440900 | 23650 | 23600 | 23650 | 23600 | 552 |
| 265 | 20240112 | 145700 | 3015412950 | 23650 | 23650 | 23650 | 23600 | 221 |
| 266 | 20240112 | 145600 | 3010189000 | 23650 | 23600 | 23650 | 23600 | 2679 |
| 267 | 20240112 | 145500 | 2946862850 | 23650 | 23650 | 23650 | 23600 | 923 |
| 268 | 20240112 | 145400 | 2925064500 | 23650 | 23600 | 23650 | 23600 | 1895 |
| 269 | 20240112 | 145300 | 2880342250 | 23650 | 23600 | 23650 | 23600 | 644 |
| 270 | 20240112 | 145200 | 2865142350 | 23650 | 23600 | 23650 | 23600 | 1241 |
| 271 | 20240112 | 145100 | 2835845750 | 23650 | 23650 | 23650 | 23600 | 382 |
| 272 | 20240112 | 145000 | 2826827700 | 23650 | 23600 | 23650 | 23600 | 924 |
| 273 | 20240112 | 144900 | 2805019200 | 23650 | 23600 | 23650 | 23600 | 654 |
| 274 | 20240112 | 144800 | 2789584500 | 23650 | 23600 | 23650 | 23600 | 56 |
| 275 | 20240112 | 144700 | 2788260800 | 23600 | 23650 | 23650 | 23600 | 851 |
| 276 | 20240112 | 144600 | 2768176550 | 23600 | 23600 | 23650 | 23600 | 522 |
| 277 | 20240112 | 144500 | 2755853800 | 23600 | 23700 | 23700 | 23600 | 2271 |
| 278 | 20240112 | 144400 | 2702146250 | 23650 | 23650 | 23700 | 23650 | 808 |
| 279 | 20240112 | 144300 | 2683035800 | 23700 | 23700 | 23700 | 23650 | 688 |
| 280 | 20240112 | 144200 | 2666763650 | 23700 | 23650 | 23700 | 23650 | 22 |
| 281 | 20240112 | 144100 | 2666243050 | 23700 | 23700 | 23700 | 23700 | 52 |
| 282 | 20240112 | 144000 | 2665010650 | 23700 | 23650 | 23700 | 23650 | 922 |
| 283 | 20240112 | 143900 | 2643169950 | 23650 | 23700 | 23700 | 23650 | 12 |
| 284 | 20240112 | 143800 | 2642885950 | 23650 | 23650 | 23700 | 23650 | 69 |
| 285 | 20240112 | 143700 | 2641253750 | 23650 | 23650 | 23700 | 23650 | 17 |
| 286 | 20240112 | 143600 | 2640851600 | 23650 | 23700 | 23700 | 23650 | 10 |
| 287 | 20240112 | 143500 | 2640614950 | 23650 | 23700 | 23700 | 23650 | 108 |
| 288 | 20240112 | 143400 | 2638060250 | 23650 | 23700 | 23700 | 23650 | 24 |
| 289 | 20240112 | 143300 | 2637492550 | 23650 | 23650 | 23700 | 23650 | 22 |
| 290 | 20240112 | 143200 | 2636972200 | 23650 | 23650 | 23700 | 23650 | 68 |
| 291 | 20240112 | 143100 | 2635363700 | 23650 | 23700 | 23700 | 23650 | 17 |
| 292 | 20240112 | 143000 | 2634961200 | 23700 | 23650 | 23700 | 23650 | 37 |
| 293 | 20240112 | 142900 | 2634085950 | 23650 | 23650 | 23700 | 23650 | 1049 |
| 294 | 20240112 | 142800 | 2609276950 | 23700 | 23700 | 23700 | 23650 | 19 |
| 295 | 20240112 | 142700 | 2608827050 | 23700 | 23650 | 23700 | 23650 | 369 |
| 296 | 20240112 | 142600 | 2600099950 | 23650 | 23650 | 23700 | 23650 | 34 |
| 297 | 20240112 | 142500 | 2599294950 | 23700 | 23650 | 23700 | 23650 | 11 |
| 298 | 20240112 | 142400 | 2599034650 | 23650 | 23700 | 23700 | 23650 | 51 |
| 299 | 20240112 | 142300 | 2597828250 | 23700 | 23700 | 23700 | 23650 | 30 |
| 300 | 20240112 | 142200 | 2597117650 | 23700 | 23700 | 23700 | 23700 | 10 |
| 301 | 20240112 | 142100 | 2596880650 | 23650 | 23650 | 23650 | 23650 | 123 |
| 302 | 20240112 | 142000 | 2593971700 | 23700 | 23700 | 23700 | 23700 | 4 |
| 303 | 20240112 | 141900 | 2593876900 | 23650 | 23700 | 23700 | 23650 | 72 |
| 304 | 20240112 | 141800 | 2592174000 | 23650 | 23650 | 23650 | 23650 | 41 |
| 305 | 20240112 | 141700 | 2591204350 | 23700 | 23650 | 23700 | 23650 | 53 |
| 306 | 20240112 | 141600 | 2589950750 | 23650 | 23650 | 23700 | 23650 | 43 |
| 307 | 20240112 | 141500 | 2588933750 | 23700 | 23650 | 23700 | 23650 | 318 |
| 308 | 20240112 | 141400 | 2581412700 | 23650 | 23700 | 23700 | 23650 | 249 |
| 309 | 20240112 | 141300 | 2575512700 | 23700 | 23650 | 23700 | 23650 | 60 |
| 310 | 20240112 | 141200 | 2574093550 | 23700 | 23700 | 23700 | 23650 | 24 |
| 311 | 20240112 | 141100 | 2573524800 | 23700 | 23650 | 23700 | 23650 | 60 |
| 312 | 20240112 | 141000 | 2572105750 | 23650 | 23700 | 23700 | 23650 | 350 |
| 313 | 20240112 | 140900 | 2563828150 | 23700 | 23700 | 23700 | 23650 | 20 |
| 314 | 20240112 | 140800 | 2563354500 | 23700 | 23650 | 23700 | 23650 | 20 |
| 315 | 20240112 | 140700 | 2562881000 | 23700 | 23650 | 23700 | 23650 | 266 |
| 316 | 20240112 | 140600 | 2556584750 | 23700 | 23700 | 23700 | 23650 | 63 |
| 317 | 20240112 | 140500 | 2555092500 | 23700 | 23700 | 23700 | 23650 | 147 |
| 318 | 20240112 | 140400 | 2551615600 | 23700 | 23700 | 23700 | 23650 | 57 |
| 319 | 20240112 | 140300 | 2550266750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20240112 | 140200 | 2550266750 | 23700 | 23700 | 23700 | 23650 | 313 |
| 321 | 20240112 | 140100 | 2542850600 | 23700 | 23650 | 23700 | 23650 | 23 |
| 322 | 20240112 | 140000 | 2542305600 | 23650 | 23700 | 23700 | 23650 | 72 |
| 323 | 20240112 | 135900 | 2540602750 | 23650 | 23650 | 23650 | 23650 | 41 |
| 324 | 20240112 | 135800 | 2539633100 | 23700 | 23650 | 23700 | 23650 | 10 |
| 325 | 20240112 | 135700 | 2539396350 | 23650 | 23700 | 23700 | 23650 | 217 |
| 326 | 20240112 | 135600 | 2534253850 | 23700 | 23700 | 23700 | 23650 | 35 |
| 327 | 20240112 | 135500 | 2533425900 | 23650 | 23650 | 23700 | 23650 | 24 |
| 328 | 20240112 | 135400 | 2532858250 | 23700 | 23650 | 23700 | 23650 | 255 |
| 329 | 20240112 | 135300 | 2526825150 | 23650 | 23650 | 23700 | 23650 | 1044 |
| 330 | 20240112 | 135200 | 2502134500 | 23650 | 23700 | 23700 | 23600 | 63 |
| 331 | 20240112 | 135100 | 2500645950 | 23650 | 23600 | 23650 | 23600 | 260 |
| 332 | 20240112 | 135000 | 2494499200 | 23650 | 23600 | 23650 | 23600 | 26 |
| 333 | 20240112 | 134900 | 2493884800 | 23650 | 23650 | 23650 | 23650 | 1928 |
| 334 | 20240112 | 134800 | 2448287600 | 23600 | 23650 | 23650 | 23600 | 244 |
| 335 | 20240112 | 134700 | 2442519100 | 23650 | 23650 | 23650 | 23600 | 74 |
| 336 | 20240112 | 134600 | 2440769600 | 23650 | 23650 | 23650 | 23600 | 45 |
| 337 | 20240112 | 134500 | 2439706050 | 23600 | 23600 | 23600 | 23600 | 38 |
| 338 | 20240112 | 134400 | 2438809250 | 23650 | 23650 | 23650 | 23650 | 53 |
| 339 | 20240112 | 134300 | 2437555800 | 23600 | 23600 | 23600 | 23600 | 8 |
| 340 | 20240112 | 134200 | 2437367000 | 23600 | 23600 | 23650 | 23600 | 86 |
| 341 | 20240112 | 134100 | 2435335400 | 23650 | 23600 | 23650 | 23600 | 21 |
| 342 | 20240112 | 134000 | 2434839450 | 23650 | 23600 | 23650 | 23600 | 149 |
| 343 | 20240112 | 133900 | 2431317500 | 23650 | 23650 | 23650 | 23650 | 30 |
| 344 | 20240112 | 133800 | 2430608000 | 23650 | 23650 | 23650 | 23600 | 197 |
| 345 | 20240112 | 133700 | 2425949300 | 23650 | 23600 | 23650 | 23600 | 185 |
| 346 | 20240112 | 133600 | 2421580800 | 23600 | 23600 | 23650 | 23600 | 108 |
| 347 | 20240112 | 133500 | 2419028250 | 23600 | 23650 | 23650 | 23600 | 27 |
| 348 | 20240112 | 133400 | 2418390550 | 23650 | 23650 | 23650 | 23600 | 34 |
| 349 | 20240112 | 133300 | 2417587900 | 23600 | 23650 | 23650 | 23600 | 149 |
| 350 | 20240112 | 133200 | 2414069450 | 23650 | 23600 | 23650 | 23600 | 29 |
| 351 | 20240112 | 133100 | 2413384300 | 23600 | 23650 | 23650 | 23600 | 71 |
| 352 | 20240112 | 133000 | 2411707250 | 23600 | 23600 | 23650 | 23600 | 384 |
| 353 | 20240112 | 132900 | 2402644300 | 23600 | 23600 | 23650 | 23600 | 74 |
| 354 | 20240112 | 132800 | 2400897400 | 23600 | 23600 | 23650 | 23600 | 509 |
| 355 | 20240112 | 132700 | 2388884650 | 23650 | 23600 | 23650 | 23600 | 985 |
| 356 | 20240112 | 132600 | 2365593300 | 23600 | 23600 | 23650 | 23600 | 828 |
| 357 | 20240112 | 132500 | 2346036250 | 23650 | 23650 | 23700 | 23600 | 2383 |
| 358 | 20240112 | 132400 | 2289677400 | 23650 | 23650 | 23700 | 23650 | 1297 |
| 359 | 20240112 | 132300 | 2259003200 | 23650 | 23650 | 23700 | 23650 | 1359 |
| 360 | 20240112 | 132200 | 2226862800 | 23650 | 23650 | 23700 | 23650 | 278 |
| 361 | 20240112 | 132100 | 2220288050 | 23700 | 23650 | 23700 | 23650 | 2665 |
| 362 | 20240112 | 132000 | 2157260400 | 23650 | 23650 | 23700 | 23650 | 164 |
| 363 | 20240112 | 131900 | 2153381750 | 23650 | 23700 | 23700 | 23650 | 383 |
| 364 | 20240112 | 131800 | 2144310700 | 23650 | 23700 | 23700 | 23650 | 815 |
| 365 | 20240112 | 131700 | 2125011000 | 23650 | 23650 | 23700 | 23650 | 1875 |
| 366 | 20240112 | 131600 | 2080586800 | 23650 | 23700 | 23700 | 23650 | 207 |
| 367 | 20240112 | 131500 | 2075691150 | 23650 | 23650 | 23650 | 23650 | 98 |
| 368 | 20240112 | 131400 | 2073373450 | 23650 | 23650 | 23700 | 23650 | 214 |
| 369 | 20240112 | 131300 | 2068312300 | 23650 | 23700 | 23700 | 23650 | 83 |
| 370 | 20240112 | 131200 | 2066348850 | 23700 | 23650 | 23700 | 23650 | 251 |
| 371 | 20240112 | 131100 | 2060407600 | 23650 | 23650 | 23650 | 23650 | 76 |
| 372 | 20240112 | 131000 | 2058610200 | 23650 | 23700 | 23750 | 23650 | 5605 |
| 373 | 20240112 | 130900 | 1925826600 | 23700 | 23750 | 23750 | 23700 | 3877 |
| 374 | 20240112 | 130800 | 1833941650 | 23700 | 23700 | 23750 | 23700 | 24 |
| 375 | 20240112 | 130700 | 1833372750 | 23700 | 23750 | 23750 | 23700 | 37 |
| 376 | 20240112 | 130600 | 1832495700 | 23700 | 23700 | 23700 | 23700 | 102 |
| 377 | 20240112 | 130500 | 1830078300 | 23700 | 23700 | 23750 | 23700 | 46 |
| 378 | 20240112 | 130400 | 1828987900 | 23750 | 23700 | 23750 | 23700 | 166 |
| 379 | 20240112 | 130300 | 1825053350 | 23700 | 23750 | 23750 | 23700 | 301 |
| 380 | 20240112 | 130200 | 1817908550 | 23700 | 23750 | 23750 | 23700 | 9 |
| 381 | 20240112 | 130100 | 1817695200 | 23700 | 23750 | 23750 | 23700 | 30 |
| 382 | 20240112 | 130000 | 1816984150 | 23700 | 23750 | 23750 | 23700 | 23 |
| 383 | 20240112 | 125900 | 1816438950 | 23700 | 23700 | 23700 | 23700 | 8 |
| 384 | 20240112 | 125800 | 1816249350 | 23700 | 23700 | 23700 | 23700 | 48 |
| 385 | 20240112 | 125700 | 1815111750 | 23700 | 23750 | 23750 | 23700 | 35 |
| 386 | 20240112 | 125600 | 1814282200 | 23700 | 23700 | 23700 | 23700 | 32 |
| 387 | 20240112 | 125500 | 1813523800 | 23700 | 23750 | 23750 | 23700 | 73 |
| 388 | 20240112 | 125400 | 1811793650 | 23700 | 23700 | 23750 | 23700 | 580 |
| 389 | 20240112 | 125300 | 1798042600 | 23700 | 23750 | 23750 | 23700 | 157 |
| 390 | 20240112 | 125200 | 1794317000 | 23700 | 23700 | 23750 | 23700 | 49 |
| 391 | 20240112 | 125100 | 1793155300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 392 | 20240112 | 125000 | 1793155300 | 23700 | 23700 | 23750 | 23700 | 89 |
| 393 | 20240112 | 124900 | 1791044950 | 23750 | 23700 | 23750 | 23700 | 166 |
| 394 | 20240112 | 124800 | 1787105700 | 23700 | 23750 | 23750 | 23700 | 136 |
| 395 | 20240112 | 124700 | 1783877300 | 23750 | 23700 | 23750 | 23700 | 35 |
| 396 | 20240112 | 124600 | 1783047750 | 23700 | 23750 | 23750 | 23700 | 19 |
| 397 | 20240112 | 124500 | 1782596850 | 23700 | 23750 | 23750 | 23700 | 48 |
| 398 | 20240112 | 124400 | 1781458950 | 23750 | 23700 | 23750 | 23700 | 143 |
| 399 | 20240112 | 124300 | 1778066950 | 23700 | 23700 | 23700 | 23700 | 7 |
| 400 | 20240112 | 124200 | 1777901050 | 23700 | 23700 | 23700 | 23700 | 5 |
| 401 | 20240112 | 124100 | 1777782550 | 23700 | 23750 | 23750 | 23700 | 51 |
| 402 | 20240112 | 124000 | 1776573300 | 23750 | 23700 | 23750 | 23700 | 20 |
| 403 | 20240112 | 123900 | 1776098650 | 23750 | 23700 | 23750 | 23700 | 89 |
| 404 | 20240112 | 123800 | 1773989300 | 23750 | 23700 | 23750 | 23700 | 44 |
| 405 | 20240112 | 123700 | 1772946400 | 23700 | 23750 | 23750 | 23700 | 123 |
| 406 | 20240112 | 123600 | 1770031100 | 23700 | 23700 | 23750 | 23700 | 744 |
| 407 | 20240112 | 123500 | 1752368750 | 23700 | 23750 | 23750 | 23700 | 57 |
| 408 | 20240112 | 123400 | 1751016850 | 23750 | 23700 | 23750 | 23700 | 169 |
| 409 | 20240112 | 123300 | 1747011500 | 23750 | 23700 | 23750 | 23700 | 39 |
| 410 | 20240112 | 123200 | 1746086850 | 23700 | 23750 | 23750 | 23700 | 239 |
| 411 | 20240112 | 123100 | 1740412300 | 23750 | 23750 | 23750 | 23700 | 28 |
| 412 | 20240112 | 123000 | 1739748500 | 23750 | 23700 | 23750 | 23700 | 79 |
| 413 | 20240112 | 122900 | 1737875950 | 23700 | 23750 | 23750 | 23700 | 519 |
| 414 | 20240112 | 122800 | 1725555050 | 23750 | 23750 | 23750 | 23750 | 5 |
| 415 | 20240112 | 122700 | 1725436300 | 23700 | 23750 | 23750 | 23700 | 33 |
| 416 | 20240112 | 122600 | 1724654150 | 23750 | 23750 | 23750 | 23750 | 5 |
| 417 | 20240112 | 122500 | 1724535400 | 23750 | 23750 | 23750 | 23700 | 82 |
| 418 | 20240112 | 122400 | 1722591700 | 23750 | 23750 | 23750 | 23750 | 2 |
| 419 | 20240112 | 122300 | 1722544200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 420 | 20240112 | 122200 | 1722544200 | 23700 | 23750 | 23750 | 23700 | 50 |
| 421 | 20240112 | 122100 | 1721358200 | 23750 | 23750 | 23750 | 23750 | 30 |
| 422 | 20240112 | 122000 | 1720645700 | 23700 | 23700 | 23700 | 23700 | 1585 |
| 423 | 20240112 | 121900 | 1683081200 | 23700 | 23700 | 23750 | 23700 | 160 |
| 424 | 20240112 | 121800 | 1679285150 | 23750 | 23700 | 23750 | 23700 | 551 |
| 425 | 20240112 | 121700 | 1666225400 | 23750 | 23750 | 23750 | 23750 | 1 |
| 426 | 20240112 | 121600 | 1666201650 | 23700 | 23750 | 23750 | 23700 | 399 |
| 427 | 20240112 | 121500 | 1656729950 | 23700 | 23750 | 23750 | 23700 | 266 |
| 428 | 20240112 | 121400 | 1650414600 | 23750 | 23750 | 23750 | 23700 | 35 |
| 429 | 20240112 | 121300 | 1649585000 | 23750 | 23750 | 23750 | 23750 | 15 |
| 430 | 20240112 | 121200 | 1649228750 | 23750 | 23750 | 23750 | 23750 | 414 |
| 431 | 20240112 | 121100 | 1639396250 | 23750 | 23750 | 23750 | 23700 | 44 |
| 432 | 20240112 | 121000 | 1638352850 | 23700 | 23750 | 23750 | 23700 | 22 |
| 433 | 20240112 | 120900 | 1637831050 | 23750 | 23750 | 23750 | 23750 | 12 |
| 434 | 20240112 | 120800 | 1637546050 | 23700 | 23750 | 23750 | 23700 | 140 |
| 435 | 20240112 | 120700 | 1634227250 | 23750 | 23750 | 23750 | 23750 | 16 |
| 436 | 20240112 | 120600 | 1633847250 | 23750 | 23700 | 23750 | 23700 | 34 |
| 437 | 20240112 | 120500 | 1633040450 | 23750 | 23750 | 23750 | 23700 | 495 |
| 438 | 20240112 | 120400 | 1621285700 | 23750 | 23750 | 23750 | 23750 | 4 |
| 439 | 20240112 | 120300 | 1621190700 | 23750 | 23700 | 23750 | 23700 | 166 |
| 440 | 20240112 | 120200 | 1617256450 | 23700 | 23750 | 23750 | 23700 | 30 |
| 441 | 20240112 | 120100 | 1616545300 | 23750 | 23700 | 23750 | 23700 | 74 |
| 442 | 20240112 | 120000 | 1614788500 | 23750 | 23700 | 23750 | 23700 | 41 |
| 443 | 20240112 | 115900 | 1613816600 | 23700 | 23700 | 23750 | 23700 | 43 |
| 444 | 20240112 | 115800 | 1612796750 | 23700 | 23700 | 23750 | 23700 | 149 |
| 445 | 20240112 | 115700 | 1609265100 | 23700 | 23700 | 23750 | 23700 | 67 |
| 446 | 20240112 | 115600 | 1607677050 | 23700 | 23700 | 23750 | 23700 | 61 |
| 447 | 20240112 | 115500 | 1606230350 | 23700 | 23700 | 23750 | 23700 | 72 |
| 448 | 20240112 | 115400 | 1604522000 | 23700 | 23700 | 23750 | 23700 | 163 |
| 449 | 20240112 | 115300 | 1600653850 | 23750 | 23700 | 23750 | 23700 | 91 |
| 450 | 20240112 | 115200 | 1598494200 | 23700 | 23700 | 23700 | 23700 | 30 |
| 451 | 20240112 | 115100 | 1597783200 | 23700 | 23700 | 23750 | 23700 | 82 |
| 452 | 20240112 | 115000 | 1595839750 | 23700 | 23700 | 23750 | 23700 | 29 |
| 453 | 20240112 | 114900 | 1595152400 | 23700 | 23700 | 23700 | 23700 | 61 |
| 454 | 20240112 | 114800 | 1593706700 | 23700 | 23700 | 23750 | 23700 | 35 |
| 455 | 20240112 | 114700 | 1592876950 | 23700 | 23700 | 23700 | 23700 | 128 |
| 456 | 20240112 | 114600 | 1589843350 | 23700 | 23750 | 23750 | 23700 | 82 |
| 457 | 20240112 | 114500 | 1587899750 | 23700 | 23750 | 23750 | 23700 | 15 |
| 458 | 20240112 | 114400 | 1587543700 | 23750 | 23750 | 23750 | 23700 | 53 |
| 459 | 20240112 | 114300 | 1586285100 | 23700 | 23700 | 23750 | 23700 | 138 |
| 460 | 20240112 | 114200 | 1583009400 | 23700 | 23700 | 23750 | 23700 | 24 |
| 461 | 20240112 | 114100 | 1582440450 | 23700 | 23750 | 23750 | 23700 | 53 |
| 462 | 20240112 | 114000 | 1581181850 | 23700 | 23750 | 23750 | 23700 | 40 |
| 463 | 20240112 | 113900 | 1580233750 | 23700 | 23700 | 23700 | 23700 | 6 |
| 464 | 20240112 | 113800 | 1580091550 | 23750 | 23700 | 23750 | 23700 | 66 |
| 465 | 20240112 | 113700 | 1578525800 | 23700 | 23750 | 23750 | 23700 | 19 |
| 466 | 20240112 | 113600 | 1578075450 | 23700 | 23700 | 23700 | 23700 | 2 |
| 467 | 20240112 | 113500 | 1578028050 | 23700 | 23750 | 23750 | 23700 | 39 |
| 468 | 20240112 | 113400 | 1577103600 | 23700 | 23750 | 23750 | 23700 | 159 |
| 469 | 20240112 | 113300 | 1573327600 | 23700 | 23750 | 23750 | 23700 | 8 |
| 470 | 20240112 | 113200 | 1573137950 | 23700 | 23700 | 23750 | 23700 | 64 |
| 471 | 20240112 | 113100 | 1571620450 | 23750 | 23750 | 23750 | 23700 | 17 |
| 472 | 20240112 | 113000 | 1571216800 | 23700 | 23700 | 23750 | 23700 | 8 |
| 473 | 20240112 | 112900 | 1571027150 | 23700 | 23700 | 23700 | 23700 | 62 |
| 474 | 20240112 | 112800 | 1569557750 | 23700 | 23700 | 23750 | 23700 | 120 |
| 475 | 20240112 | 112700 | 1566709000 | 23700 | 23700 | 23750 | 23700 | 379 |
| 476 | 20240112 | 112600 | 1557726450 | 23700 | 23700 | 23750 | 23700 | 30 |
| 477 | 20240112 | 112500 | 1557015400 | 23700 | 23700 | 23700 | 23700 | 23 |
| 478 | 20240112 | 112400 | 1556470300 | 23700 | 23700 | 23700 | 23700 | 67 |
| 479 | 20240112 | 112300 | 1554882400 | 23750 | 23700 | 23750 | 23700 | 216 |
| 480 | 20240112 | 112200 | 1549763050 | 23750 | 23750 | 23750 | 23700 | 33 |
| 481 | 20240112 | 112100 | 1548980550 | 23700 | 23700 | 23750 | 23700 | 109 |
| 482 | 20240112 | 112000 | 1546394750 | 23750 | 23700 | 23750 | 23700 | 90 |
| 483 | 20240112 | 111900 | 1544258500 | 23750 | 23750 | 23750 | 23750 | 2 |
| 484 | 20240112 | 111800 | 1544211000 | 23700 | 23700 | 23700 | 23700 | 125 |
| 485 | 20240112 | 111700 | 1541248500 | 23750 | 23700 | 23750 | 23700 | 64 |
| 486 | 20240112 | 111600 | 1539729500 | 23700 | 23750 | 23750 | 23700 | 17 |
| 487 | 20240112 | 111500 | 1539326050 | 23700 | 23750 | 23750 | 23700 | 32 |
| 488 | 20240112 | 111400 | 1538567600 | 23750 | 23700 | 23750 | 23700 | 134 |
| 489 | 20240112 | 111300 | 1535390600 | 23700 | 23750 | 23750 | 23700 | 53 |
| 490 | 20240112 | 111200 | 1534134250 | 23700 | 23750 | 23750 | 23700 | 65 |
| 491 | 20240112 | 111100 | 1532590550 | 23750 | 23700 | 23750 | 23700 | 42 |
| 492 | 20240112 | 111000 | 1531593400 | 23700 | 23700 | 23700 | 23700 | 41 |
| 493 | 20240112 | 110900 | 1530621700 | 23700 | 23700 | 23700 | 23700 | 1 |
| 494 | 20240112 | 110800 | 1530598000 | 23750 | 23700 | 23750 | 23700 | 19 |
| 495 | 20240112 | 110700 | 1530147500 | 23700 | 23750 | 23750 | 23700 | 497 |
| 496 | 20240112 | 110600 | 1518360450 | 23750 | 23750 | 23750 | 23700 | 189 |
| 497 | 20240112 | 110500 | 1513871800 | 23750 | 23750 | 23750 | 23700 | 111 |
| 498 | 20240112 | 110400 | 1511235600 | 23750 | 23700 | 23750 | 23700 | 150 |
| 499 | 20240112 | 110300 | 1507676100 | 23750 | 23700 | 23750 | 23700 | 12 |
| 500 | 20240112 | 110200 | 1507391150 | 23750 | 23700 | 23750 | 23700 | 35 |
| 501 | 20240112 | 110100 | 1506561600 | 23750 | 23750 | 23750 | 23750 | 396 |
| 502 | 20240112 | 110000 | 1497156600 | 23700 | 23750 | 23750 | 23700 | 87 |
| 503 | 20240112 | 105900 | 1495090400 | 23750 | 23700 | 23750 | 23700 | 205 |
| 504 | 20240112 | 105800 | 1490223950 | 23700 | 23750 | 23750 | 23700 | 1012 |
| 505 | 20240112 | 105700 | 1466239000 | 23750 | 23700 | 23750 | 23700 | 45 |
| 506 | 20240112 | 105600 | 1465170350 | 23700 | 23700 | 23750 | 23700 | 126 |
| 507 | 20240112 | 105500 | 1462184100 | 23700 | 23750 | 23750 | 23700 | 3 |
| 508 | 20240112 | 105400 | 1462112900 | 23700 | 23750 | 23750 | 23700 | 16 |
| 509 | 20240112 | 105300 | 1461733650 | 23750 | 23750 | 23750 | 23700 | 132 |
| 510 | 20240112 | 105200 | 1458601050 | 23750 | 23700 | 23750 | 23700 | 211 |
| 511 | 20240112 | 105100 | 1453589850 | 23750 | 23750 | 23750 | 23700 | 30 |
| 512 | 20240112 | 105000 | 1452877400 | 23800 | 23750 | 23800 | 23700 | 748 |
| 513 | 20240112 | 104900 | 1435137300 | 23700 | 23750 | 23800 | 23700 | 1010 |
| 514 | 20240112 | 104800 | 1411149800 | 23750 | 23750 | 23750 | 23750 | 356 |
| 515 | 20240112 | 104700 | 1402694800 | 23750 | 23750 | 23750 | 23750 | 36 |
| 516 | 20240112 | 104600 | 1401839800 | 23750 | 23750 | 23750 | 23750 | 555 |
| 517 | 20240112 | 104500 | 1388658550 | 23750 | 23800 | 23800 | 23750 | 37 |
| 518 | 20240112 | 104400 | 1387779750 | 23750 | 23750 | 23750 | 23750 | 44 |
| 519 | 20240112 | 104300 | 1386734750 | 23750 | 23750 | 23800 | 23750 | 67 |
| 520 | 20240112 | 104200 | 1385142050 | 23750 | 23750 | 23800 | 23750 | 141 |
| 521 | 20240112 | 104100 | 1381792900 | 23800 | 23750 | 23800 | 23750 | 1209 |
| 522 | 20240112 | 104000 | 1353074150 | 23750 | 23750 | 23750 | 23700 | 44 |
| 523 | 20240112 | 103900 | 1352030400 | 23750 | 23700 | 23750 | 23700 | 84 |
| 524 | 20240112 | 103800 | 1350037150 | 23750 | 23750 | 23750 | 23750 | 93 |
| 525 | 20240112 | 103700 | 1347828400 | 23700 | 23750 | 23750 | 23700 | 293 |
| 526 | 20240112 | 103600 | 1340871300 | 23750 | 23750 | 23750 | 23700 | 33 |
| 527 | 20240112 | 103500 | 1340087600 | 23750 | 23750 | 23750 | 23700 | 17 |
| 528 | 20240112 | 103400 | 1339684600 | 23750 | 23700 | 23750 | 23700 | 37 |
| 529 | 20240112 | 103300 | 1338807650 | 23750 | 23700 | 23750 | 23700 | 199 |
| 530 | 20240112 | 103200 | 1334081450 | 23750 | 23700 | 23750 | 23700 | 30 |
| 531 | 20240112 | 103100 | 1333370250 | 23700 | 23750 | 23750 | 23700 | 839 |
| 532 | 20240112 | 103000 | 1313452550 | 23750 | 23700 | 23750 | 23700 | 160 |
| 533 | 20240112 | 102900 | 1309653000 | 23700 | 23750 | 23750 | 23700 | 254 |
| 534 | 20240112 | 102800 | 1303622500 | 23750 | 23750 | 23750 | 23700 | 1005 |
| 535 | 20240112 | 102700 | 1279755550 | 23750 | 23750 | 23750 | 23750 | 483 |
| 536 | 20240112 | 102600 | 1268284300 | 23700 | 23700 | 23750 | 23700 | 40 |
| 537 | 20240112 | 102500 | 1267335800 | 23700 | 23750 | 23750 | 23700 | 14 |
| 538 | 20240112 | 102400 | 1267003350 | 23700 | 23700 | 23700 | 23700 | 81 |
| 539 | 20240112 | 102300 | 1265083650 | 23700 | 23750 | 23750 | 23700 | 93 |
| 540 | 20240112 | 102200 | 1262879050 | 23700 | 23750 | 23750 | 23700 | 77 |
| 541 | 20240112 | 102100 | 1261053900 | 23700 | 23700 | 23700 | 23700 | 11 |
| 542 | 20240112 | 102000 | 1260793200 | 23700 | 23750 | 23750 | 23700 | 255 |
| 543 | 20240112 | 101900 | 1254738650 | 23750 | 23700 | 23750 | 23700 | 1943 |
| 544 | 20240112 | 101800 | 1208592900 | 23700 | 23750 | 23750 | 23700 | 95 |
| 545 | 20240112 | 101700 | 1206341150 | 23750 | 23700 | 23750 | 23700 | 50 |
| 546 | 20240112 | 101600 | 1205155850 | 23750 | 23750 | 23750 | 23700 | 69 |
| 547 | 20240112 | 101500 | 1203517650 | 23750 | 23750 | 23750 | 23700 | 730 |
| 548 | 20240112 | 101400 | 1186181400 | 23700 | 23700 | 23750 | 23700 | 57 |
| 549 | 20240112 | 101300 | 1184829350 | 23700 | 23750 | 23750 | 23700 | 24 |
| 550 | 20240112 | 101200 | 1184259900 | 23700 | 23700 | 23750 | 23700 | 48 |
| 551 | 20240112 | 101100 | 1183122250 | 23750 | 23750 | 23750 | 23700 | 600 |
| 552 | 20240112 | 101000 | 1168898100 | 23750 | 23700 | 23750 | 23700 | 65 |
| 553 | 20240112 | 100900 | 1167354500 | 23750 | 23750 | 23750 | 23700 | 141 |
| 554 | 20240112 | 100800 | 1164007300 | 23750 | 23750 | 23750 | 23700 | 18 |
| 555 | 20240112 | 100700 | 1163579850 | 23750 | 23700 | 23750 | 23700 | 3231 |
| 556 | 20240112 | 100600 | 1086989950 | 23700 | 23700 | 23700 | 23700 | 2146 |
| 557 | 20240112 | 100500 | 1036129750 | 23750 | 23750 | 23750 | 23700 | 99 |
| 558 | 20240112 | 100400 | 1033778550 | 23750 | 23700 | 23750 | 23700 | 117 |
| 559 | 20240112 | 100300 | 1030999900 | 23700 | 23750 | 23750 | 23700 | 69 |
| 560 | 20240112 | 100200 | 1029362750 | 23700 | 23750 | 23750 | 23700 | 9 |
| 561 | 20240112 | 100100 | 1029149400 | 23750 | 23750 | 23750 | 23700 | 75 |
| 562 | 20240112 | 100000 | 1027368200 | 23750 | 23750 | 23800 | 23700 | 106 |
| 563 | 20240112 | 095900 | 1024848300 | 23750 | 23750 | 23750 | 23700 | 324 |
| 564 | 20240112 | 095800 | 1017153350 | 23750 | 23700 | 23750 | 23700 | 156 |
| 565 | 20240112 | 095700 | 1013449950 | 23750 | 23700 | 23750 | 23700 | 149 |
| 566 | 20240112 | 095600 | 1009913750 | 23700 | 23700 | 23700 | 23700 | 201 |
| 567 | 20240112 | 095500 | 1005150050 | 23750 | 23750 | 23750 | 23700 | 133 |
| 568 | 20240112 | 095400 | 1001996550 | 23750 | 23750 | 23750 | 23700 | 139 |
| 569 | 20240112 | 095300 | 998696500 | 23750 | 23750 | 23750 | 23700 | 154 |
| 570 | 20240112 | 095200 | 995042200 | 23750 | 23750 | 23750 | 23750 | 56 |
| 571 | 20240112 | 095100 | 993712200 | 23750 | 23750 | 23750 | 23750 | 591 |
| 572 | 20240112 | 095000 | 979675950 | 23700 | 23700 | 23750 | 23700 | 97 |
| 573 | 20240112 | 094900 | 977374050 | 23700 | 23700 | 23750 | 23700 | 284 |
| 574 | 20240112 | 094800 | 970631250 | 23700 | 23750 | 23750 | 23700 | 91 |
| 575 | 20240112 | 094700 | 968470300 | 23750 | 23750 | 23750 | 23700 | 813 |
| 576 | 20240112 | 094600 | 949181000 | 23700 | 23750 | 23750 | 23700 | 490 |
| 577 | 20240112 | 094500 | 937546750 | 23700 | 23700 | 23750 | 23700 | 146 |
| 578 | 20240112 | 094400 | 934084350 | 23700 | 23750 | 23750 | 23700 | 42 |
| 579 | 20240112 | 094300 | 933088600 | 23750 | 23750 | 23750 | 23700 | 5212 |
| 580 | 20240112 | 094200 | 809563150 | 23700 | 23700 | 23700 | 23700 | 2 |
| 581 | 20240112 | 094100 | 809515750 | 23700 | 23700 | 23700 | 23700 | 3429 |
| 582 | 20240112 | 094000 | 728248450 | 23700 | 23750 | 23750 | 23700 | 311 |
| 583 | 20240112 | 093900 | 720877500 | 23700 | 23750 | 23750 | 23700 | 305 |
| 584 | 20240112 | 093800 | 713647250 | 23700 | 23700 | 23750 | 23700 | 1770 |
| 585 | 20240112 | 093700 | 671615200 | 23750 | 23750 | 23750 | 23700 | 69 |
| 586 | 20240112 | 093600 | 669976500 | 23750 | 23750 | 23750 | 23700 | 84 |
| 587 | 20240112 | 093500 | 667983200 | 23750 | 23750 | 23800 | 23750 | 1506 |
| 588 | 20240112 | 093400 | 632215600 | 23750 | 23750 | 23750 | 23750 | 959 |
| 589 | 20240112 | 093300 | 609439350 | 23800 | 23800 | 23800 | 23750 | 45 |
| 590 | 20240112 | 093200 | 608370100 | 23800 | 23800 | 23800 | 23750 | 284 |
| 591 | 20240112 | 093100 | 601613100 | 23800 | 23750 | 23800 | 23750 | 35 |
| 592 | 20240112 | 093000 | 600780650 | 23800 | 23750 | 23800 | 23750 | 46 |
| 593 | 20240112 | 092900 | 599687450 | 23800 | 23750 | 23800 | 23750 | 225 |
| 594 | 20240112 | 092800 | 594332550 | 23800 | 23750 | 23800 | 23750 | 369 |
| 595 | 20240112 | 092700 | 585567550 | 23750 | 23750 | 23800 | 23750 | 363 |
| 596 | 20240112 | 092600 | 576945450 | 23750 | 23800 | 23800 | 23750 | 1040 |
| 597 | 20240112 | 092500 | 552194100 | 23800 | 23750 | 23800 | 23750 | 46 |
| 598 | 20240112 | 092400 | 551100950 | 23750 | 23800 | 23800 | 23750 | 161 |
| 599 | 20240112 | 092300 | 547272700 | 23750 | 23750 | 23800 | 23750 | 6 |
| 600 | 20240112 | 092200 | 547130000 | 23750 | 23750 | 23800 | 23750 | 45 |
| 601 | 20240112 | 092100 | 546060750 | 23750 | 23800 | 23800 | 23750 | 4 |
| 602 | 20240112 | 092000 | 545965650 | 23800 | 23800 | 23800 | 23750 | 15 |
| 603 | 20240112 | 091900 | 545609150 | 23750 | 23800 | 23800 | 23750 | 412 |
| 604 | 20240112 | 091800 | 535818800 | 23800 | 23750 | 23800 | 23750 | 91 |
| 605 | 20240112 | 091700 | 533657350 | 23750 | 23750 | 23800 | 23750 | 39 |
| 606 | 20240112 | 091600 | 532730000 | 23750 | 23800 | 23800 | 23700 | 493 |
| 607 | 20240112 | 091500 | 521012450 | 23800 | 23800 | 23800 | 23700 | 2230 |
| 608 | 20240112 | 091400 | 468096400 | 23800 | 23750 | 23800 | 23750 | 149 |
| 609 | 20240112 | 091300 | 464551800 | 23750 | 23800 | 23800 | 23750 | 2340 |
| 610 | 20240112 | 091200 | 408970000 | 23800 | 23850 | 23850 | 23800 | 578 |
| 611 | 20240112 | 091100 | 395213450 | 23850 | 23850 | 23850 | 23800 | 1054 |
| 612 | 20240112 | 091000 | 370127300 | 23800 | 23850 | 23850 | 23800 | 31 |
| 613 | 20240112 | 090900 | 369388350 | 23850 | 23850 | 23850 | 23800 | 186 |
| 614 | 20240112 | 090800 | 364954400 | 23850 | 23850 | 23850 | 23800 | 1295 |
| 615 | 20240112 | 090700 | 334126650 | 23850 | 23800 | 23850 | 23800 | 3473 |
| 616 | 20240112 | 090600 | 251469150 | 23850 | 23800 | 23850 | 23800 | 68 |
| 617 | 20240112 | 090500 | 249848450 | 23850 | 23850 | 23850 | 23800 | 1581 |
| 618 | 20240112 | 090400 | 212143400 | 23900 | 23900 | 23900 | 23850 | 167 |
| 619 | 20240112 | 090300 | 208159300 | 23850 | 23900 | 23900 | 23850 | 634 |
| 620 | 20240112 | 090200 | 193034900 | 23900 | 23900 | 23900 | 23850 | 305 |
| 621 | 20240112 | 090100 | 185746950 | 23900 | 23850 | 23950 | 23850 | 186 |
| 622 | 20240112 | 090000 | 181305050 | 23850 | 23800 | 23950 | 23800 | 7617 |