33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 191300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 3 | 20240112 | 191200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20240112 | 191100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20240112 | 191000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20240112 | 190900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20240112 | 190800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20240112 | 190700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20240112 | 190600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20240112 | 190500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20240112 | 190400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20240112 | 190300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20240112 | 190200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20240112 | 190100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20240112 | 190000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20240112 | 185900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20240112 | 185800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20240112 | 185700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20240112 | 185600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20240112 | 185500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20240112 | 185400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20240112 | 185300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20240112 | 185200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20240112 | 185100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20240112 | 185000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20240112 | 184900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20240112 | 184800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20240112 | 184700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20240112 | 184600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20240112 | 184500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20240112 | 184400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20240112 | 184300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 33 | 20240112 | 184200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20240112 | 184100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20240112 | 184000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20240112 | 183900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20240112 | 183800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20240112 | 183700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20240112 | 183600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20240112 | 183500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20240112 | 183400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20240112 | 183300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20240112 | 183200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20240112 | 183100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20240112 | 183000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20240112 | 182900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20240112 | 182800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20240112 | 182700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20240112 | 182600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20240112 | 182500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20240112 | 182400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20240112 | 182300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20240112 | 182200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20240112 | 182100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20240112 | 182000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20240112 | 181900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20240112 | 181800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20240112 | 181700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20240112 | 181600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20240112 | 181500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20240112 | 181400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20240112 | 181300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 63 | 20240112 | 181200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20240112 | 181100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20240112 | 181000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20240112 | 180900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20240112 | 180800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20240112 | 180700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20240112 | 180600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20240112 | 180500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20240112 | 180400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20240112 | 180300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20240112 | 180200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20240112 | 180100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20240112 | 180000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20240112 | 175900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20240112 | 175800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20240112 | 175700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20240112 | 175600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20240112 | 175500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20240112 | 175400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20240112 | 175300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20240112 | 175200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20240112 | 175100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20240112 | 175000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20240112 | 174900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20240112 | 174800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20240112 | 174700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20240112 | 174600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20240112 | 174500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20240112 | 174400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20240112 | 174300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 93 | 20240112 | 174200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20240112 | 174100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20240112 | 174000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20240112 | 173900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20240112 | 173800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20240112 | 173700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20240112 | 173600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20240112 | 173500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20240112 | 173400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20240112 | 173300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20240112 | 173200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20240112 | 173100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20240112 | 173000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20240112 | 172900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20240112 | 172800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20240112 | 172700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20240112 | 172600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20240112 | 172500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20240112 | 172400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20240112 | 172300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20240112 | 172200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20240112 | 172100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20240112 | 172000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20240112 | 171900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20240112 | 171800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20240112 | 171700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20240112 | 171600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20240112 | 171500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20240112 | 171400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20240112 | 171300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 123 | 20240112 | 171200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20240112 | 171100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20240112 | 171000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20240112 | 170900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20240112 | 170800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20240112 | 170700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20240112 | 170600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20240112 | 170500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20240112 | 170400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20240112 | 170300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20240112 | 170200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20240112 | 170100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20240112 | 170000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20240112 | 165900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20240112 | 165800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20240112 | 165700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20240112 | 165600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20240112 | 165500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20240112 | 165400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20240112 | 165300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20240112 | 165200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20240112 | 165100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20240112 | 165000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20240112 | 164900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20240112 | 164800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20240112 | 164700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20240112 | 164600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20240112 | 164500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20240112 | 164400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20240112 | 164300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 153 | 20240112 | 164200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20240112 | 164100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20240112 | 164000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20240112 | 163900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20240112 | 163800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20240112 | 163700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20240112 | 163600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20240112 | 163500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20240112 | 163400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20240112 | 163300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20240112 | 163200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20240112 | 163100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20240112 | 163000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20240112 | 162900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20240112 | 162800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20240112 | 162700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20240112 | 162600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20240112 | 162500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20240112 | 162400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20240112 | 162300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20240112 | 162200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20240112 | 162100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20240112 | 162000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20240112 | 161900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20240112 | 161800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20240112 | 161700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20240112 | 161600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20240112 | 161500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20240112 | 161400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20240112 | 161300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 183 | 20240112 | 161200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20240112 | 161100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20240112 | 161000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20240112 | 160900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20240112 | 160800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240112 | 160700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240112 | 160600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240112 | 160500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240112 | 160400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240112 | 160300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240112 | 160200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240112 | 160100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240112 | 160000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20240112 | 155900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20240112 | 155800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20240112 | 155700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20240112 | 155600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20240112 | 155500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20240112 | 155400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20240112 | 155300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20240112 | 155200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20240112 | 155100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20240112 | 155000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20240112 | 154900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20240112 | 154800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20240112 | 154700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20240112 | 154600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20240112 | 154500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20240112 | 154400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20240112 | 154300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 213 | 20240112 | 154200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20240112 | 154100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20240112 | 154000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20240112 | 153900 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20240112 | 153800 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20240112 | 153700 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20240112 | 153600 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20240112 | 153500 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20240112 | 153400 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20240112 | 153300 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20240112 | 153200 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20240112 | 153100 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20240112 | 153000 | 8772957500 | 33550 | 33550 | 33550 | 33550 | 20763 |
| 226 | 20240112 | 152900 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20240112 | 152800 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20240112 | 152700 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20240112 | 152600 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20240112 | 152500 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20240112 | 152400 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20240112 | 152300 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20240112 | 152200 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20240112 | 152100 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20240112 | 152000 | 8076358850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20240112 | 151900 | 8076358850 | 33450 | 33500 | 33500 | 33450 | 1983 |
| 237 | 20240112 | 151800 | 8009973700 | 33500 | 33500 | 33500 | 33450 | 1349 |
| 238 | 20240112 | 151700 | 7964787050 | 33450 | 33400 | 33500 | 33400 | 5133 |
| 239 | 20240112 | 151600 | 7793063150 | 33400 | 33450 | 33450 | 33400 | 531 |
| 240 | 20240112 | 151500 | 7775302900 | 33400 | 33400 | 33450 | 33400 | 1163 |
| 241 | 20240112 | 151400 | 7736405200 | 33400 | 33400 | 33450 | 33400 | 1681 |
| 242 | 20240112 | 151300 | 7680184400 | 33400 | 33400 | 33450 | 33400 | 617 |
| 243 | 20240112 | 151200 | 7659555600 | 33450 | 33400 | 33450 | 33400 | 604 |
| 244 | 20240112 | 151100 | 7639365400 | 33400 | 33450 | 33450 | 33400 | 1074 |
| 245 | 20240112 | 151000 | 7603454050 | 33450 | 33400 | 33450 | 33400 | 566 |
| 246 | 20240112 | 150900 | 7584533850 | 33400 | 33400 | 33450 | 33400 | 484 |
| 247 | 20240112 | 150800 | 7568357150 | 33400 | 33450 | 33450 | 33400 | 263 |
| 248 | 20240112 | 150700 | 7559571550 | 33450 | 33450 | 33450 | 33400 | 525 |
| 249 | 20240112 | 150600 | 7542025450 | 33400 | 33400 | 33450 | 33400 | 418 |
| 250 | 20240112 | 150500 | 7528053350 | 33450 | 33450 | 33450 | 33400 | 412 |
| 251 | 20240112 | 150400 | 7514275650 | 33450 | 33450 | 33450 | 33400 | 254 |
| 252 | 20240112 | 150300 | 7505781700 | 33400 | 33450 | 33450 | 33400 | 198 |
| 253 | 20240112 | 150200 | 7499159550 | 33450 | 33400 | 33450 | 33400 | 425 |
| 254 | 20240112 | 150100 | 7484945600 | 33400 | 33400 | 33450 | 33400 | 445 |
| 255 | 20240112 | 150000 | 7470062400 | 33400 | 33450 | 33450 | 33400 | 376 |
| 256 | 20240112 | 145900 | 7457488800 | 33400 | 33450 | 33450 | 33400 | 697 |
| 257 | 20240112 | 145800 | 7434175250 | 33450 | 33400 | 33450 | 33400 | 207 |
| 258 | 20240112 | 145700 | 7427253400 | 33450 | 33450 | 33450 | 33400 | 3201 |
| 259 | 20240112 | 145600 | 7320212250 | 33400 | 33450 | 33450 | 33400 | 297 |
| 260 | 20240112 | 145500 | 7310278450 | 33400 | 33400 | 33450 | 33400 | 227 |
| 261 | 20240112 | 145400 | 7302687800 | 33400 | 33450 | 33450 | 33400 | 233 |
| 262 | 20240112 | 145300 | 7294894600 | 33450 | 33450 | 33450 | 33400 | 240 |
| 263 | 20240112 | 145200 | 7286869050 | 33400 | 33400 | 33450 | 33400 | 258 |
| 264 | 20240112 | 145100 | 7278239600 | 33400 | 33450 | 33450 | 33400 | 270 |
| 265 | 20240112 | 145000 | 7269210200 | 33400 | 33450 | 33450 | 33400 | 529 |
| 266 | 20240112 | 144900 | 7251520800 | 33400 | 33450 | 33450 | 33400 | 230 |
| 267 | 20240112 | 144800 | 7243828800 | 33450 | 33400 | 33450 | 33400 | 334 |
| 268 | 20240112 | 144700 | 7232662150 | 33450 | 33400 | 33450 | 33400 | 200 |
| 269 | 20240112 | 144600 | 7225975600 | 33400 | 33450 | 33450 | 33400 | 338 |
| 270 | 20240112 | 144500 | 7214671050 | 33450 | 33400 | 33450 | 33400 | 382 |
| 271 | 20240112 | 144400 | 7201896100 | 33400 | 33450 | 33450 | 33400 | 1121 |
| 272 | 20240112 | 144300 | 7164401100 | 33450 | 33450 | 33450 | 33400 | 186 |
| 273 | 20240112 | 144200 | 7158183550 | 33400 | 33400 | 33450 | 33400 | 389 |
| 274 | 20240112 | 144100 | 7145179050 | 33450 | 33400 | 33450 | 33400 | 275 |
| 275 | 20240112 | 144000 | 7135986150 | 33400 | 33400 | 33450 | 33400 | 233 |
| 276 | 20240112 | 143900 | 7128194900 | 33400 | 33450 | 33450 | 33400 | 207 |
| 277 | 20240112 | 143800 | 7121271800 | 33400 | 33400 | 33450 | 33400 | 185 |
| 278 | 20240112 | 143700 | 7115086450 | 33450 | 33400 | 33450 | 33400 | 271 |
| 279 | 20240112 | 143600 | 7106025000 | 33400 | 33400 | 33450 | 33400 | 205 |
| 280 | 20240112 | 143500 | 7099169200 | 33400 | 33400 | 33450 | 33400 | 298 |
| 281 | 20240112 | 143400 | 7089206700 | 33400 | 33450 | 33450 | 33400 | 338 |
| 282 | 20240112 | 143300 | 7077903050 | 33400 | 33450 | 33450 | 33400 | 160 |
| 283 | 20240112 | 143200 | 7072551950 | 33450 | 33400 | 33450 | 33400 | 191 |
| 284 | 20240112 | 143100 | 7066164750 | 33450 | 33400 | 33450 | 33400 | 181 |
| 285 | 20240112 | 143000 | 7060110900 | 33450 | 33450 | 33450 | 33400 | 199 |
| 286 | 20240112 | 142900 | 7053454900 | 33400 | 33450 | 33450 | 33400 | 223 |
| 287 | 20240112 | 142800 | 7045998000 | 33400 | 33350 | 33400 | 33350 | 1815 |
| 288 | 20240112 | 142700 | 6985377550 | 33350 | 33350 | 33400 | 33350 | 151 |
| 289 | 20240112 | 142600 | 6980334900 | 33400 | 33400 | 33450 | 33350 | 667 |
| 290 | 20240112 | 142500 | 6958057150 | 33400 | 33400 | 33400 | 33350 | 480 |
| 291 | 20240112 | 142400 | 6942027550 | 33350 | 33400 | 33400 | 33350 | 280 |
| 292 | 20240112 | 142300 | 6932677700 | 33400 | 33350 | 33450 | 33350 | 6400 |
| 293 | 20240112 | 142200 | 6718914700 | 33400 | 33350 | 33400 | 33350 | 1988 |
| 294 | 20240112 | 142100 | 6652526350 | 33350 | 33350 | 33400 | 33350 | 340 |
| 295 | 20240112 | 142000 | 6641179100 | 33400 | 33350 | 33400 | 33350 | 301 |
| 296 | 20240112 | 141900 | 6631131200 | 33400 | 33350 | 33400 | 33350 | 329 |
| 297 | 20240112 | 141800 | 6620146750 | 33400 | 33350 | 33400 | 33350 | 536 |
| 298 | 20240112 | 141700 | 6602260100 | 33350 | 33350 | 33400 | 33350 | 1460 |
| 299 | 20240112 | 141600 | 6553560650 | 33350 | 33400 | 33400 | 33350 | 159 |
| 300 | 20240112 | 141500 | 6548254950 | 33350 | 33400 | 33400 | 33350 | 124 |
| 301 | 20240112 | 141400 | 6544113650 | 33350 | 33400 | 33400 | 33350 | 1427 |
| 302 | 20240112 | 141300 | 6496458400 | 33350 | 33350 | 33400 | 33350 | 266 |
| 303 | 20240112 | 141200 | 6487578900 | 33350 | 33400 | 33400 | 33350 | 309 |
| 304 | 20240112 | 141100 | 6477262250 | 33350 | 33350 | 33400 | 33350 | 607 |
| 305 | 20240112 | 141000 | 6456991200 | 33350 | 33350 | 33400 | 33350 | 250 |
| 306 | 20240112 | 140900 | 6448648750 | 33400 | 33400 | 33400 | 33350 | 369 |
| 307 | 20240112 | 140800 | 6436330200 | 33350 | 33350 | 33400 | 33350 | 245 |
| 308 | 20240112 | 140700 | 6428153150 | 33400 | 33350 | 33400 | 33350 | 131 |
| 309 | 20240112 | 140600 | 6423779600 | 33400 | 33350 | 33400 | 33350 | 226 |
| 310 | 20240112 | 140500 | 6416231600 | 33350 | 33350 | 33400 | 33350 | 116 |
| 311 | 20240112 | 140400 | 6412360450 | 33350 | 33400 | 33400 | 33350 | 266 |
| 312 | 20240112 | 140300 | 6403478950 | 33400 | 33350 | 33400 | 33350 | 242 |
| 313 | 20240112 | 140200 | 6395397650 | 33350 | 33350 | 33400 | 33350 | 326 |
| 314 | 20240112 | 140100 | 6384515550 | 33350 | 33350 | 33400 | 33350 | 130 |
| 315 | 20240112 | 140000 | 6380175050 | 33350 | 33350 | 33400 | 33350 | 102 |
| 316 | 20240112 | 135900 | 6376772750 | 33350 | 33400 | 33400 | 33350 | 323 |
| 317 | 20240112 | 135800 | 6365985950 | 33400 | 33400 | 33400 | 33350 | 201 |
| 318 | 20240112 | 135700 | 6359275350 | 33350 | 33400 | 33400 | 33350 | 515 |
| 319 | 20240112 | 135600 | 6342076000 | 33350 | 33350 | 33400 | 33350 | 546 |
| 320 | 20240112 | 135500 | 6323858900 | 33350 | 33350 | 33400 | 33350 | 223 |
| 321 | 20240112 | 135400 | 6316417750 | 33350 | 33400 | 33400 | 33350 | 118 |
| 322 | 20240112 | 135300 | 6312478200 | 33350 | 33400 | 33400 | 33350 | 113 |
| 323 | 20240112 | 135200 | 6308705550 | 33350 | 33350 | 33400 | 33350 | 187 |
| 324 | 20240112 | 135100 | 6302462750 | 33350 | 33400 | 33400 | 33350 | 271 |
| 325 | 20240112 | 135000 | 6293420350 | 33400 | 33400 | 33400 | 33350 | 219 |
| 326 | 20240112 | 134900 | 6286116200 | 33400 | 33400 | 33400 | 33350 | 96 |
| 327 | 20240112 | 134800 | 6282910350 | 33350 | 33400 | 33400 | 33350 | 364 |
| 328 | 20240112 | 134700 | 6270770600 | 33400 | 33400 | 33400 | 33350 | 1083 |
| 329 | 20240112 | 134600 | 6234619700 | 33400 | 33400 | 33400 | 33350 | 113 |
| 330 | 20240112 | 134500 | 6230846900 | 33350 | 33400 | 33400 | 33350 | 115 |
| 331 | 20240112 | 134400 | 6227007250 | 33400 | 33400 | 33400 | 33400 | 161 |
| 332 | 20240112 | 134300 | 6221629850 | 33400 | 33300 | 33400 | 33300 | 2968 |
| 333 | 20240112 | 134200 | 6122650150 | 33350 | 33300 | 33350 | 33300 | 697 |
| 334 | 20240112 | 134100 | 6099428300 | 33350 | 33300 | 33350 | 33300 | 957 |
| 335 | 20240112 | 134000 | 6067548450 | 33350 | 33300 | 33350 | 33300 | 197 |
| 336 | 20240112 | 133900 | 6060988000 | 33350 | 33300 | 33350 | 33300 | 1299 |
| 337 | 20240112 | 133800 | 6017730000 | 33350 | 33350 | 33350 | 33300 | 4908 |
| 338 | 20240112 | 133700 | 5854051950 | 33400 | 33350 | 33400 | 33350 | 317 |
| 339 | 20240112 | 133600 | 5843475950 | 33400 | 33350 | 33400 | 33350 | 217 |
| 340 | 20240112 | 133500 | 5836238500 | 33350 | 33400 | 33400 | 33350 | 177 |
| 341 | 20240112 | 133400 | 5830334700 | 33350 | 33400 | 33400 | 33350 | 230 |
| 342 | 20240112 | 133300 | 5822659850 | 33350 | 33350 | 33400 | 33350 | 254 |
| 343 | 20240112 | 133200 | 5814188600 | 33400 | 33350 | 33400 | 33350 | 1376 |
| 344 | 20240112 | 133100 | 5768231600 | 33400 | 33400 | 33400 | 33350 | 6232 |
| 345 | 20240112 | 133000 | 5560100000 | 33450 | 33450 | 33450 | 33450 | 261 |
| 346 | 20240112 | 132900 | 5551369550 | 33400 | 33450 | 33450 | 33400 | 314 |
| 347 | 20240112 | 132800 | 5540868800 | 33400 | 33450 | 33450 | 33400 | 604 |
| 348 | 20240112 | 132700 | 5520667000 | 33400 | 33400 | 33450 | 33400 | 172 |
| 349 | 20240112 | 132600 | 5514919800 | 33400 | 33450 | 33450 | 33400 | 150 |
| 350 | 20240112 | 132500 | 5509903350 | 33400 | 33400 | 33400 | 33400 | 214 |
| 351 | 20240112 | 132400 | 5502755750 | 33400 | 33400 | 33450 | 33400 | 425 |
| 352 | 20240112 | 132300 | 5488556850 | 33400 | 33400 | 33400 | 33400 | 111 |
| 353 | 20240112 | 132200 | 5484849450 | 33400 | 33400 | 33450 | 33400 | 180 |
| 354 | 20240112 | 132100 | 5478837400 | 33400 | 33400 | 33450 | 33400 | 131 |
| 355 | 20240112 | 132000 | 5474461850 | 33400 | 33400 | 33450 | 33400 | 105 |
| 356 | 20240112 | 131900 | 5470954800 | 33400 | 33450 | 33450 | 33400 | 61 |
| 357 | 20240112 | 131800 | 5468917250 | 33400 | 33450 | 33450 | 33400 | 96 |
| 358 | 20240112 | 131700 | 5465706550 | 33400 | 33450 | 33450 | 33400 | 141 |
| 359 | 20240112 | 131600 | 5460991850 | 33450 | 33450 | 33450 | 33400 | 92 |
| 360 | 20240112 | 131500 | 5457914550 | 33450 | 33450 | 33450 | 33400 | 378 |
| 361 | 20240112 | 131400 | 5445273600 | 33450 | 33500 | 33500 | 33450 | 593 |
| 362 | 20240112 | 131300 | 5425437550 | 33450 | 33450 | 33450 | 33450 | 6 |
| 363 | 20240112 | 131200 | 5425236850 | 33450 | 33400 | 33450 | 33400 | 1382 |
| 364 | 20240112 | 131100 | 5379042550 | 33400 | 33400 | 33450 | 33400 | 2936 |
| 365 | 20240112 | 131000 | 5280836250 | 33400 | 33400 | 33400 | 33400 | 105 |
| 366 | 20240112 | 130900 | 5277329250 | 33400 | 33450 | 33500 | 33400 | 5893 |
| 367 | 20240112 | 130800 | 5080228150 | 33450 | 33450 | 33500 | 33450 | 431 |
| 368 | 20240112 | 130700 | 5065808200 | 33500 | 33500 | 33500 | 33450 | 537 |
| 369 | 20240112 | 130600 | 5047840050 | 33500 | 33450 | 33500 | 33450 | 106 |
| 370 | 20240112 | 130500 | 5044291400 | 33500 | 33450 | 33500 | 33450 | 253 |
| 371 | 20240112 | 130400 | 5035824550 | 33450 | 33500 | 33500 | 33450 | 183 |
| 372 | 20240112 | 130300 | 5029700250 | 33500 | 33450 | 33500 | 33450 | 438 |
| 373 | 20240112 | 130200 | 5015042900 | 33500 | 33500 | 33500 | 33450 | 236 |
| 374 | 20240112 | 130100 | 5007142750 | 33450 | 33450 | 33500 | 33450 | 182 |
| 375 | 20240112 | 130000 | 5001052650 | 33500 | 33500 | 33500 | 33450 | 344 |
| 376 | 20240112 | 125900 | 4989534250 | 33450 | 33500 | 33500 | 33450 | 355 |
| 377 | 20240112 | 125800 | 4977656500 | 33450 | 33450 | 33500 | 33450 | 306 |
| 378 | 20240112 | 125700 | 4967418350 | 33500 | 33450 | 33500 | 33450 | 199 |
| 379 | 20240112 | 125600 | 4960757300 | 33500 | 33450 | 33500 | 33450 | 209 |
| 380 | 20240112 | 125500 | 4953760850 | 33500 | 33450 | 33500 | 33450 | 200 |
| 381 | 20240112 | 125400 | 4947067900 | 33450 | 33500 | 33500 | 33450 | 85 |
| 382 | 20240112 | 125300 | 4944222100 | 33450 | 33450 | 33500 | 33450 | 266 |
| 383 | 20240112 | 125200 | 4935320200 | 33450 | 33500 | 33500 | 33450 | 201 |
| 384 | 20240112 | 125100 | 4928594450 | 33500 | 33450 | 33500 | 33450 | 272 |
| 385 | 20240112 | 125000 | 4919493350 | 33500 | 33450 | 33500 | 33450 | 223 |
| 386 | 20240112 | 124900 | 4912029300 | 33500 | 33500 | 33500 | 33450 | 350 |
| 387 | 20240112 | 124800 | 4900319200 | 33500 | 33450 | 33500 | 33450 | 239 |
| 388 | 20240112 | 124700 | 4892317850 | 33500 | 33450 | 33500 | 33450 | 247 |
| 389 | 20240112 | 124600 | 4884053450 | 33500 | 33450 | 33500 | 33450 | 1358 |
| 390 | 20240112 | 124500 | 4838567100 | 33500 | 33450 | 33500 | 33450 | 339 |
| 391 | 20240112 | 124400 | 4827224500 | 33500 | 33500 | 33500 | 33450 | 327 |
| 392 | 20240112 | 124300 | 4816280400 | 33500 | 33450 | 33500 | 33450 | 186 |
| 393 | 20240112 | 124200 | 4810055150 | 33450 | 33450 | 33500 | 33450 | 155 |
| 394 | 20240112 | 124100 | 4804868300 | 33500 | 33450 | 33500 | 33450 | 350 |
| 395 | 20240112 | 124000 | 4793154650 | 33500 | 33450 | 33500 | 33450 | 243 |
| 396 | 20240112 | 123900 | 4785022700 | 33450 | 33500 | 33500 | 33450 | 339 |
| 397 | 20240112 | 123800 | 4773679950 | 33450 | 33450 | 33500 | 33450 | 230 |
| 398 | 20240112 | 123700 | 4765983150 | 33500 | 33450 | 33500 | 33450 | 215 |
| 399 | 20240112 | 123600 | 4758788800 | 33450 | 33450 | 33500 | 33450 | 302 |
| 400 | 20240112 | 123500 | 4748682100 | 33500 | 33500 | 33500 | 33450 | 196 |
| 401 | 20240112 | 123400 | 4742121750 | 33450 | 33500 | 33500 | 33450 | 159 |
| 402 | 20240112 | 123300 | 4736800200 | 33500 | 33500 | 33500 | 33450 | 101 |
| 403 | 20240112 | 123200 | 4733417050 | 33500 | 33450 | 33500 | 33450 | 508 |
| 404 | 20240112 | 123100 | 4716413950 | 33450 | 33450 | 33500 | 33450 | 521 |
| 405 | 20240112 | 123000 | 4698983700 | 33450 | 33450 | 33500 | 33450 | 193 |
| 406 | 20240112 | 122900 | 4692525550 | 33450 | 33500 | 33500 | 33450 | 293 |
| 407 | 20240112 | 122800 | 4682720000 | 33500 | 33450 | 33500 | 33450 | 228 |
| 408 | 20240112 | 122700 | 4675088800 | 33450 | 33450 | 33500 | 33450 | 305 |
| 409 | 20240112 | 122600 | 4664883750 | 33500 | 33450 | 33500 | 33450 | 328 |
| 410 | 20240112 | 122500 | 4653909050 | 33500 | 33500 | 33500 | 33450 | 292 |
| 411 | 20240112 | 122400 | 4644136450 | 33450 | 33500 | 33500 | 33450 | 155 |
| 412 | 20240112 | 122300 | 4638949000 | 33500 | 33450 | 33500 | 33450 | 138 |
| 413 | 20240112 | 122200 | 4634328250 | 33500 | 33450 | 33500 | 33450 | 110 |
| 414 | 20240112 | 122100 | 4630645750 | 33450 | 33450 | 33500 | 33450 | 231 |
| 415 | 20240112 | 122000 | 4622915900 | 33450 | 33450 | 33500 | 33450 | 96 |
| 416 | 20240112 | 121900 | 4619702350 | 33500 | 33500 | 33500 | 33450 | 176 |
| 417 | 20240112 | 121800 | 4613808450 | 33500 | 33450 | 33500 | 33450 | 224 |
| 418 | 20240112 | 121700 | 4606310450 | 33500 | 33450 | 33500 | 33450 | 112 |
| 419 | 20240112 | 121600 | 4602562100 | 33500 | 33450 | 33500 | 33450 | 107 |
| 420 | 20240112 | 121500 | 4598979650 | 33450 | 33450 | 33500 | 33450 | 6688 |
| 421 | 20240112 | 121400 | 4375258100 | 33450 | 33500 | 33500 | 33450 | 87 |
| 422 | 20240112 | 121300 | 4372347750 | 33450 | 33500 | 33500 | 33450 | 161 |
| 423 | 20240112 | 121200 | 4366960100 | 33450 | 33500 | 33500 | 33450 | 63 |
| 424 | 20240112 | 121100 | 4364850150 | 33500 | 33450 | 33500 | 33450 | 189 |
| 425 | 20240112 | 121000 | 4358523600 | 33450 | 33450 | 33500 | 33450 | 167 |
| 426 | 20240112 | 120900 | 4352937400 | 33450 | 33500 | 33500 | 33450 | 90 |
| 427 | 20240112 | 120800 | 4349926650 | 33450 | 33500 | 33500 | 33450 | 9 |
| 428 | 20240112 | 120700 | 4349625350 | 33500 | 33450 | 33500 | 33450 | 8 |
| 429 | 20240112 | 120600 | 4349357500 | 33500 | 33450 | 33500 | 33450 | 199 |
| 430 | 20240112 | 120500 | 4342700700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 431 | 20240112 | 120400 | 4342700700 | 33450 | 33500 | 33500 | 33450 | 6 |
| 432 | 20240112 | 120300 | 4342499800 | 33450 | 33450 | 33450 | 33450 | 6 |
| 433 | 20240112 | 120200 | 4342299100 | 33500 | 33450 | 33500 | 33450 | 151 |
| 434 | 20240112 | 120100 | 4337242350 | 33500 | 33450 | 33500 | 33450 | 129 |
| 435 | 20240112 | 120000 | 4332922800 | 33450 | 33450 | 33500 | 33450 | 59 |
| 436 | 20240112 | 115900 | 4330947050 | 33450 | 33500 | 33500 | 33450 | 66 |
| 437 | 20240112 | 115800 | 4328737150 | 33450 | 33450 | 33450 | 33450 | 60 |
| 438 | 20240112 | 115700 | 4326730150 | 33450 | 33450 | 33450 | 33450 | 13 |
| 439 | 20240112 | 115600 | 4326295300 | 33450 | 33450 | 33500 | 33450 | 89 |
| 440 | 20240112 | 115500 | 4323316000 | 33450 | 33450 | 33500 | 33450 | 117 |
| 441 | 20240112 | 115400 | 4319398300 | 33450 | 33500 | 33500 | 33450 | 200 |
| 442 | 20240112 | 115300 | 4312702600 | 33450 | 33450 | 33500 | 33450 | 23 |
| 443 | 20240112 | 115200 | 4311933200 | 33500 | 33500 | 33500 | 33450 | 201 |
| 444 | 20240112 | 115100 | 4305200300 | 33500 | 33450 | 33500 | 33450 | 170 |
| 445 | 20240112 | 115000 | 4299508750 | 33450 | 33450 | 33500 | 33450 | 372 |
| 446 | 20240112 | 114900 | 4287047450 | 33450 | 33500 | 33500 | 33450 | 98 |
| 447 | 20240112 | 114800 | 4283765000 | 33450 | 33450 | 33500 | 33450 | 150 |
| 448 | 20240112 | 114700 | 4278741800 | 33450 | 33450 | 33500 | 33450 | 70 |
| 449 | 20240112 | 114600 | 4276397600 | 33450 | 33450 | 33500 | 33450 | 63 |
| 450 | 20240112 | 114500 | 4274289700 | 33500 | 33450 | 33500 | 33450 | 94 |
| 451 | 20240112 | 114400 | 4271141250 | 33450 | 33500 | 33500 | 33450 | 99 |
| 452 | 20240112 | 114300 | 4267825600 | 33450 | 33450 | 33500 | 33450 | 92 |
| 453 | 20240112 | 114200 | 4264744050 | 33450 | 33450 | 33500 | 33450 | 123 |
| 454 | 20240112 | 114100 | 4260625550 | 33500 | 33500 | 33500 | 33450 | 26 |
| 455 | 20240112 | 114000 | 4259755250 | 33500 | 33500 | 33500 | 33450 | 252 |
| 456 | 20240112 | 113900 | 4251319850 | 33450 | 33550 | 33550 | 33450 | 3435 |
| 457 | 20240112 | 113800 | 4136248350 | 33500 | 33500 | 33500 | 33500 | 42 |
| 458 | 20240112 | 113700 | 4134841350 | 33500 | 33500 | 33500 | 33500 | 40 |
| 459 | 20240112 | 113600 | 4133501350 | 33500 | 33550 | 33550 | 33500 | 102 |
| 460 | 20240112 | 113500 | 4130081350 | 33500 | 33500 | 33500 | 33500 | 18 |
| 461 | 20240112 | 113400 | 4129478350 | 33500 | 33550 | 33550 | 33500 | 110 |
| 462 | 20240112 | 113300 | 4125788450 | 33500 | 33500 | 33550 | 33500 | 390 |
| 463 | 20240112 | 113200 | 4112721500 | 33550 | 33500 | 33550 | 33500 | 112 |
| 464 | 20240112 | 113100 | 4108966550 | 33550 | 33500 | 33550 | 33500 | 304 |
| 465 | 20240112 | 113000 | 4098769200 | 33550 | 33500 | 33550 | 33500 | 264 |
| 466 | 20240112 | 112900 | 4089922050 | 33500 | 33550 | 33550 | 33500 | 59 |
| 467 | 20240112 | 112800 | 4087943200 | 33500 | 33500 | 33500 | 33500 | 91 |
| 468 | 20240112 | 112700 | 4084894700 | 33500 | 33550 | 33550 | 33500 | 112 |
| 469 | 20240112 | 112600 | 4081140100 | 33550 | 33500 | 33550 | 33500 | 91 |
| 470 | 20240112 | 112500 | 4078087100 | 33550 | 33550 | 33550 | 33500 | 195 |
| 471 | 20240112 | 112400 | 4071545050 | 33500 | 33550 | 33550 | 33500 | 112 |
| 472 | 20240112 | 112300 | 4067787850 | 33550 | 33500 | 33550 | 33500 | 418 |
| 473 | 20240112 | 112200 | 4053765350 | 33550 | 33550 | 33550 | 33500 | 80 |
| 474 | 20240112 | 112100 | 4051081850 | 33550 | 33550 | 33550 | 33500 | 168 |
| 475 | 20240112 | 112000 | 4045447000 | 33550 | 33500 | 33550 | 33500 | 86 |
| 476 | 20240112 | 111900 | 4042561900 | 33500 | 33550 | 33550 | 33500 | 78 |
| 477 | 20240112 | 111800 | 4039945350 | 33550 | 33500 | 33550 | 33500 | 193 |
| 478 | 20240112 | 111700 | 4033473050 | 33550 | 33500 | 33550 | 33500 | 189 |
| 479 | 20240112 | 111600 | 4027139350 | 33550 | 33550 | 33550 | 33500 | 761 |
| 480 | 20240112 | 111500 | 4001642100 | 33550 | 33500 | 33550 | 33500 | 53 |
| 481 | 20240112 | 111400 | 3999866500 | 33500 | 33550 | 33550 | 33500 | 699 |
| 482 | 20240112 | 111300 | 3976415750 | 33500 | 33500 | 33500 | 33500 | 32 |
| 483 | 20240112 | 111200 | 3975343750 | 33550 | 33550 | 33550 | 33550 | 1284 |
| 484 | 20240112 | 111100 | 3932265550 | 33500 | 33500 | 33550 | 33500 | 75 |
| 485 | 20240112 | 111000 | 3929752850 | 33500 | 33500 | 33500 | 33500 | 31 |
| 486 | 20240112 | 110900 | 3928714350 | 33500 | 33550 | 33550 | 33500 | 8 |
| 487 | 20240112 | 110800 | 3928446150 | 33500 | 33500 | 33500 | 33500 | 39 |
| 488 | 20240112 | 110700 | 3927139650 | 33500 | 33500 | 33500 | 33500 | 133 |
| 489 | 20240112 | 110600 | 3922684150 | 33500 | 33500 | 33550 | 33500 | 67 |
| 490 | 20240112 | 110500 | 3920438950 | 33500 | 33500 | 33500 | 33500 | 28 |
| 491 | 20240112 | 110400 | 3919500950 | 33500 | 33550 | 33550 | 33500 | 60 |
| 492 | 20240112 | 110300 | 3917489900 | 33550 | 33550 | 33550 | 33500 | 9 |
| 493 | 20240112 | 110200 | 3917188000 | 33500 | 33500 | 33500 | 33500 | 812 |
| 494 | 20240112 | 110100 | 3889986000 | 33500 | 33500 | 33550 | 33500 | 336 |
| 495 | 20240112 | 110000 | 3878728300 | 33500 | 33550 | 33550 | 33500 | 30 |
| 496 | 20240112 | 105900 | 3877721850 | 33550 | 33550 | 33550 | 33500 | 43 |
| 497 | 20240112 | 105800 | 3876280850 | 33550 | 33550 | 33550 | 33500 | 54 |
| 498 | 20240112 | 105700 | 3874469450 | 33550 | 33500 | 33550 | 33500 | 2 |
| 499 | 20240112 | 105600 | 3874402400 | 33500 | 33550 | 33550 | 33500 | 40 |
| 500 | 20240112 | 105500 | 3873060550 | 33550 | 33600 | 33600 | 33550 | 121 |
| 501 | 20240112 | 105400 | 3869000950 | 33550 | 33550 | 33600 | 33550 | 57 |
| 502 | 20240112 | 105300 | 3867088300 | 33500 | 33500 | 33500 | 33500 | 1 |
| 503 | 20240112 | 105200 | 3867054800 | 33500 | 33550 | 33600 | 33500 | 6354 |
| 504 | 20240112 | 105100 | 3653874950 | 33500 | 33500 | 33550 | 33500 | 69 |
| 505 | 20240112 | 105000 | 3651561350 | 33500 | 33550 | 33550 | 33500 | 55 |
| 506 | 20240112 | 104900 | 3649716200 | 33550 | 33450 | 33550 | 33450 | 8527 |
| 507 | 20240112 | 104800 | 3364053550 | 33500 | 33450 | 33500 | 33450 | 58 |
| 508 | 20240112 | 104700 | 3362113150 | 33500 | 33450 | 33500 | 33450 | 102 |
| 509 | 20240112 | 104600 | 3358701150 | 33450 | 33450 | 33500 | 33450 | 57 |
| 510 | 20240112 | 104500 | 3356794400 | 33500 | 33450 | 33500 | 33450 | 947 |
| 511 | 20240112 | 104400 | 3325076800 | 33450 | 33450 | 33450 | 33450 | 98 |
| 512 | 20240112 | 104300 | 3321798700 | 33450 | 33450 | 33450 | 33450 | 82 |
| 513 | 20240112 | 104200 | 3319055800 | 33450 | 33450 | 33500 | 33450 | 197 |
| 514 | 20240112 | 104100 | 3312465150 | 33450 | 33450 | 33500 | 33450 | 83 |
| 515 | 20240112 | 104000 | 3309688750 | 33450 | 33450 | 33450 | 33450 | 883 |
| 516 | 20240112 | 103900 | 3280152400 | 33500 | 33450 | 33500 | 33450 | 110 |
| 517 | 20240112 | 103800 | 3276471400 | 33450 | 33450 | 33500 | 33450 | 172 |
| 518 | 20240112 | 103700 | 3270712950 | 33500 | 33450 | 33500 | 33450 | 995 |
| 519 | 20240112 | 103600 | 3237385350 | 33450 | 33450 | 33500 | 33450 | 93 |
| 520 | 20240112 | 103500 | 3234274450 | 33450 | 33450 | 33450 | 33450 | 78 |
| 521 | 20240112 | 103400 | 3231665350 | 33450 | 33450 | 33500 | 33450 | 145 |
| 522 | 20240112 | 103300 | 3226811850 | 33450 | 33450 | 33450 | 33450 | 53 |
| 523 | 20240112 | 103200 | 3225039000 | 33500 | 33450 | 33500 | 33450 | 663 |
| 524 | 20240112 | 103100 | 3202832200 | 33450 | 33500 | 33500 | 33450 | 54 |
| 525 | 20240112 | 103000 | 3201025800 | 33450 | 33450 | 33500 | 33450 | 772 |
| 526 | 20240112 | 102900 | 3175200800 | 33450 | 33450 | 33500 | 33450 | 99 |
| 527 | 20240112 | 102800 | 3171887150 | 33450 | 33450 | 33500 | 33450 | 298 |
| 528 | 20240112 | 102700 | 3161917900 | 33500 | 33450 | 33500 | 33450 | 70 |
| 529 | 20240112 | 102600 | 3159575200 | 33450 | 33450 | 33500 | 33450 | 97 |
| 530 | 20240112 | 102500 | 3156330000 | 33500 | 33500 | 33500 | 33450 | 47 |
| 531 | 20240112 | 102400 | 3154756500 | 33450 | 33500 | 33500 | 33450 | 248 |
| 532 | 20240112 | 102300 | 3146454950 | 33500 | 33450 | 33500 | 33450 | 18 |
| 533 | 20240112 | 102200 | 3145852000 | 33450 | 33500 | 33500 | 33450 | 88 |
| 534 | 20240112 | 102100 | 3142907100 | 33450 | 33500 | 33500 | 33450 | 165 |
| 535 | 20240112 | 102000 | 3137380000 | 33450 | 33500 | 33500 | 33450 | 394 |
| 536 | 20240112 | 101900 | 3124182550 | 33500 | 33500 | 33500 | 33450 | 70 |
| 537 | 20240112 | 101800 | 3121837700 | 33500 | 33500 | 33500 | 33450 | 56 |
| 538 | 20240112 | 101700 | 3119963350 | 33500 | 33450 | 33500 | 33450 | 93 |
| 539 | 20240112 | 101600 | 3116848650 | 33500 | 33450 | 33550 | 33450 | 421 |
| 540 | 20240112 | 101500 | 3102746200 | 33550 | 33550 | 33550 | 33450 | 7295 |
| 541 | 20240112 | 101400 | 2858368850 | 33500 | 33500 | 33550 | 33500 | 46 |
| 542 | 20240112 | 101300 | 2856827150 | 33550 | 33550 | 33550 | 33550 | 39 |
| 543 | 20240112 | 101200 | 2855518700 | 33550 | 33550 | 33550 | 33500 | 58 |
| 544 | 20240112 | 101100 | 2853574200 | 33550 | 33550 | 33550 | 33500 | 164 |
| 545 | 20240112 | 101000 | 2848078700 | 33550 | 33500 | 33550 | 33500 | 42 |
| 546 | 20240112 | 100900 | 2846671000 | 33550 | 33500 | 33550 | 33500 | 42 |
| 547 | 20240112 | 100800 | 2845262650 | 33500 | 33550 | 33550 | 33500 | 69 |
| 548 | 20240112 | 100700 | 2842949750 | 33500 | 33550 | 33550 | 33500 | 823 |
| 549 | 20240112 | 100600 | 2815366550 | 33500 | 33550 | 33550 | 33500 | 92 |
| 550 | 20240112 | 100500 | 2812281450 | 33500 | 33550 | 33600 | 33500 | 106 |
| 551 | 20240112 | 100400 | 2808724500 | 33500 | 33550 | 33600 | 33500 | 5800 |
| 552 | 20240112 | 100300 | 2614160550 | 33600 | 33550 | 33600 | 33550 | 64 |
| 553 | 20240112 | 100200 | 2612011950 | 33550 | 33600 | 33600 | 33550 | 416 |
| 554 | 20240112 | 100100 | 2598053750 | 33550 | 33600 | 33600 | 33550 | 4229 |
| 555 | 20240112 | 100000 | 2455961000 | 33550 | 33600 | 33600 | 33550 | 415 |
| 556 | 20240112 | 095900 | 2442036850 | 33600 | 33600 | 33600 | 33550 | 122 |
| 557 | 20240112 | 095800 | 2437941500 | 33600 | 33550 | 33600 | 33550 | 40 |
| 558 | 20240112 | 095700 | 2436598300 | 33550 | 33550 | 33550 | 33550 | 1455 |
| 559 | 20240112 | 095600 | 2387783050 | 33550 | 33600 | 33600 | 33550 | 183 |
| 560 | 20240112 | 095500 | 2381635650 | 33600 | 33600 | 33600 | 33550 | 17 |
| 561 | 20240112 | 095400 | 2381064500 | 33600 | 33550 | 33600 | 33550 | 834 |
| 562 | 20240112 | 095300 | 2353081750 | 33600 | 33600 | 33600 | 33550 | 173 |
| 563 | 20240112 | 095200 | 2347269250 | 33600 | 33600 | 33600 | 33600 | 192 |
| 564 | 20240112 | 095100 | 2340818050 | 33600 | 33600 | 33600 | 33600 | 103 |
| 565 | 20240112 | 095000 | 2337357250 | 33600 | 33600 | 33600 | 33550 | 589 |
| 566 | 20240112 | 094900 | 2317568300 | 33600 | 33600 | 33600 | 33600 | 594 |
| 567 | 20240112 | 094800 | 2297609900 | 33600 | 33600 | 33600 | 33550 | 1130 |
| 568 | 20240112 | 094700 | 2259642500 | 33600 | 33600 | 33600 | 33600 | 207 |
| 569 | 20240112 | 094600 | 2252687300 | 33600 | 33600 | 33600 | 33600 | 98 |
| 570 | 20240112 | 094500 | 2249394500 | 33600 | 33600 | 33600 | 33600 | 400 |
| 571 | 20240112 | 094400 | 2235954500 | 33600 | 33600 | 33600 | 33600 | 1273 |
| 572 | 20240112 | 094300 | 2193181700 | 33600 | 33600 | 33600 | 33600 | 43 |
| 573 | 20240112 | 094200 | 2191736900 | 33600 | 33600 | 33650 | 33600 | 134 |
| 574 | 20240112 | 094100 | 2187233500 | 33600 | 33600 | 33650 | 33550 | 86 |
| 575 | 20240112 | 094000 | 2184345000 | 33600 | 33600 | 33600 | 33600 | 4607 |
| 576 | 20240112 | 093900 | 2029549800 | 33600 | 33650 | 33650 | 33600 | 1026 |
| 577 | 20240112 | 093800 | 1995069350 | 33650 | 33650 | 33650 | 33600 | 711 |
| 578 | 20240112 | 093700 | 1971145400 | 33650 | 33650 | 33700 | 33650 | 470 |
| 579 | 20240112 | 093600 | 1955328550 | 33700 | 33650 | 33700 | 33650 | 694 |
| 580 | 20240112 | 093500 | 1931975300 | 33650 | 33650 | 33650 | 33650 | 496 |
| 581 | 20240112 | 093400 | 1915284900 | 33650 | 33650 | 33700 | 33650 | 803 |
| 582 | 20240112 | 093300 | 1888263850 | 33700 | 33650 | 33700 | 33650 | 186 |
| 583 | 20240112 | 093200 | 1882000100 | 33700 | 33650 | 33700 | 33650 | 542 |
| 584 | 20240112 | 093100 | 1863761250 | 33700 | 33650 | 33700 | 33650 | 83 |
| 585 | 20240112 | 093000 | 1860967550 | 33700 | 33650 | 33700 | 33650 | 132 |
| 586 | 20240112 | 092900 | 1856525100 | 33650 | 33650 | 33650 | 33650 | 197 |
| 587 | 20240112 | 092800 | 1849896050 | 33700 | 33650 | 33700 | 33650 | 415 |
| 588 | 20240112 | 092700 | 1835931250 | 33650 | 33650 | 33650 | 33650 | 115 |
| 589 | 20240112 | 092600 | 1832061500 | 33650 | 33650 | 33700 | 33650 | 921 |
| 590 | 20240112 | 092500 | 1801067200 | 33650 | 33650 | 33700 | 33650 | 985 |
| 591 | 20240112 | 092400 | 1767921850 | 33650 | 33650 | 33700 | 33650 | 591 |
| 592 | 20240112 | 092300 | 1748010250 | 33650 | 33650 | 33650 | 33650 | 659 |
| 593 | 20240112 | 092200 | 1725834900 | 33650 | 33650 | 33700 | 33650 | 254 |
| 594 | 20240112 | 092100 | 1717282650 | 33650 | 33650 | 33650 | 33650 | 226 |
| 595 | 20240112 | 092000 | 1709677750 | 33650 | 33650 | 33700 | 33650 | 93 |
| 596 | 20240112 | 091900 | 1706547250 | 33700 | 33700 | 33700 | 33650 | 1054 |
| 597 | 20240112 | 091800 | 1671027650 | 33700 | 33700 | 33750 | 33700 | 270 |
| 598 | 20240112 | 091700 | 1661926800 | 33700 | 33700 | 33750 | 33650 | 1611 |
| 599 | 20240112 | 091600 | 1607628500 | 33700 | 33600 | 33750 | 33600 | 7574 |
| 600 | 20240112 | 091500 | 1352416750 | 33600 | 33600 | 33650 | 33600 | 134 |
| 601 | 20240112 | 091400 | 1347914200 | 33600 | 33600 | 33600 | 33600 | 186 |
| 602 | 20240112 | 091300 | 1341664600 | 33600 | 33600 | 33600 | 33600 | 2027 |
| 603 | 20240112 | 091200 | 1273557400 | 33600 | 33600 | 33600 | 33550 | 6146 |
| 604 | 20240112 | 091100 | 1067176200 | 33600 | 33600 | 33650 | 33600 | 318 |
| 605 | 20240112 | 091000 | 1056491350 | 33600 | 33600 | 33650 | 33600 | 119 |
| 606 | 20240112 | 090900 | 1052490400 | 33650 | 33650 | 33650 | 33600 | 32 |
| 607 | 20240112 | 090800 | 1051414350 | 33600 | 33600 | 33700 | 33600 | 2000 |
| 608 | 20240112 | 090700 | 984164100 | 33600 | 33600 | 33600 | 33600 | 124 |
| 609 | 20240112 | 090600 | 979997700 | 33600 | 33700 | 33700 | 33600 | 38 |
| 610 | 20240112 | 090500 | 978720500 | 33650 | 33650 | 33700 | 33600 | 1095 |
| 611 | 20240112 | 090400 | 941873050 | 33650 | 33650 | 33650 | 33650 | 95 |
| 612 | 20240112 | 090300 | 938676300 | 33650 | 33650 | 33700 | 33600 | 672 |
| 613 | 20240112 | 090200 | 916079300 | 33650 | 33750 | 33750 | 33650 | 4037 |
| 614 | 20240112 | 090100 | 779878100 | 33700 | 33550 | 33750 | 33550 | 16690 |
| 615 | 20240112 | 090000 | 217929600 | 33550 | 33500 | 33700 | 33500 | 6475 |