34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 3 | 20240112 | 192900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20240112 | 192800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20240112 | 192700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20240112 | 192600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20240112 | 192500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20240112 | 192400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20240112 | 192300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20240112 | 192200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20240112 | 192100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20240112 | 192000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20240112 | 191900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20240112 | 191800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20240112 | 191700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20240112 | 191600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20240112 | 191500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20240112 | 191400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20240112 | 191300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20240112 | 191200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20240112 | 191100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20240112 | 191000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20240112 | 190900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20240112 | 190800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20240112 | 190700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20240112 | 190600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20240112 | 190500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20240112 | 190400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20240112 | 190300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20240112 | 190200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20240112 | 190100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20240112 | 190000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 33 | 20240112 | 185900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20240112 | 185800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20240112 | 185700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20240112 | 185600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20240112 | 185500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20240112 | 185400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20240112 | 185300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20240112 | 185200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20240112 | 185100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20240112 | 185000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20240112 | 184900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20240112 | 184800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20240112 | 184700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20240112 | 184600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20240112 | 184500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20240112 | 184400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20240112 | 184300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20240112 | 184200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20240112 | 184100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20240112 | 184000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20240112 | 183900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20240112 | 183800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20240112 | 183700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20240112 | 183600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20240112 | 183500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20240112 | 183400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20240112 | 183300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20240112 | 183200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20240112 | 183100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20240112 | 183000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 63 | 20240112 | 182900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20240112 | 182800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20240112 | 182700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20240112 | 182600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20240112 | 182500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20240112 | 182400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20240112 | 182300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20240112 | 182200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20240112 | 182100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20240112 | 182000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20240112 | 181900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20240112 | 181800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20240112 | 181700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20240112 | 181600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20240112 | 181500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20240112 | 181400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20240112 | 181300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20240112 | 181200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20240112 | 181100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20240112 | 181000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20240112 | 180900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20240112 | 180800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20240112 | 180700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20240112 | 180600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20240112 | 180500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20240112 | 180400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20240112 | 180300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20240112 | 180200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20240112 | 180100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20240112 | 180000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 93 | 20240112 | 175900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20240112 | 175800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20240112 | 175700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20240112 | 175600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20240112 | 175500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20240112 | 175400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20240112 | 175300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20240112 | 175200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20240112 | 175100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20240112 | 175000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20240112 | 174900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20240112 | 174800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20240112 | 174700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20240112 | 174600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20240112 | 174500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20240112 | 174400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20240112 | 174300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20240112 | 174200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20240112 | 174100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20240112 | 174000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20240112 | 173900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20240112 | 173800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20240112 | 173700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20240112 | 173600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20240112 | 173500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20240112 | 173400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20240112 | 173300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20240112 | 173200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20240112 | 173100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20240112 | 173000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 123 | 20240112 | 172900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20240112 | 172800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20240112 | 172700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20240112 | 172600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20240112 | 172500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20240112 | 172400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20240112 | 172300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20240112 | 172200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20240112 | 172100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20240112 | 172000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20240112 | 171900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20240112 | 171800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20240112 | 171700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20240112 | 171600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20240112 | 171500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20240112 | 171400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20240112 | 171300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20240112 | 171200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20240112 | 171100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20240112 | 171000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20240112 | 170900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20240112 | 170800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20240112 | 170700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20240112 | 170600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20240112 | 170500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20240112 | 170400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20240112 | 170300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20240112 | 170200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20240112 | 170100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20240112 | 170000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 153 | 20240112 | 165900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20240112 | 165800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20240112 | 165700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20240112 | 165600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20240112 | 165500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20240112 | 165400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20240112 | 165300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20240112 | 165200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20240112 | 165100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20240112 | 165000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20240112 | 164900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20240112 | 164800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20240112 | 164700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20240112 | 164600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20240112 | 164500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20240112 | 164400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20240112 | 164300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20240112 | 164200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20240112 | 164100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20240112 | 164000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20240112 | 163900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20240112 | 163800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20240112 | 163700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20240112 | 163600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20240112 | 163500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20240112 | 163400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20240112 | 163300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20240112 | 163200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20240112 | 163100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20240112 | 163000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 183 | 20240112 | 162900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20240112 | 162800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20240112 | 162700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20240112 | 162600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20240112 | 162500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20240112 | 162400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20240112 | 162300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20240112 | 162200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20240112 | 162100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20240112 | 162000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20240112 | 161900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20240112 | 161800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20240112 | 161700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20240112 | 161600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20240112 | 161500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20240112 | 161400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20240112 | 161300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20240112 | 161200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20240112 | 161100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20240112 | 161000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20240112 | 160900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20240112 | 160800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20240112 | 160700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20240112 | 160600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20240112 | 160500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20240112 | 160400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20240112 | 160300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20240112 | 160200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 211 | 20240112 | 160100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 212 | 20240112 | 160000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 16753 |
| 213 | 20240112 | 155900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20240112 | 155800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20240112 | 155700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20240112 | 155600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20240112 | 155500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20240112 | 155400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20240112 | 155300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20240112 | 155200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20240112 | 155100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20240112 | 155000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20240112 | 154900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20240112 | 154800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20240112 | 154700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 226 | 20240112 | 154600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 227 | 20240112 | 154500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 228 | 20240112 | 154400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 229 | 20240112 | 154300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 230 | 20240112 | 154200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 231 | 20240112 | 154100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 232 | 20240112 | 154000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 233 | 20240112 | 153900 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 234 | 20240112 | 153800 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 235 | 20240112 | 153700 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 236 | 20240112 | 153600 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 237 | 20240112 | 153500 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 238 | 20240112 | 153400 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 239 | 20240112 | 153300 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 240 | 20240112 | 153200 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 241 | 20240112 | 153100 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 242 | 20240112 | 153000 | 33325814800 | 54500 | 54500 | 54500 | 54500 | 33506 |
| 243 | 20240112 | 152900 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 244 | 20240112 | 152800 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 245 | 20240112 | 152700 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 246 | 20240112 | 152600 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 247 | 20240112 | 152500 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 248 | 20240112 | 152400 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 249 | 20240112 | 152300 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 250 | 20240112 | 152200 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 251 | 20240112 | 152100 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 252 | 20240112 | 152000 | 32412776300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 253 | 20240112 | 151900 | 32412776300 | 54300 | 54400 | 54500 | 54300 | 5869 |
| 254 | 20240112 | 151800 | 32093618200 | 54300 | 54400 | 54400 | 54300 | 702 |
| 255 | 20240112 | 151700 | 32055462700 | 54400 | 54400 | 54400 | 54300 | 3448 |
| 256 | 20240112 | 151600 | 31868197500 | 54400 | 54400 | 54400 | 54300 | 818 |
| 257 | 20240112 | 151500 | 31823750200 | 54400 | 54300 | 54400 | 54300 | 419 |
| 258 | 20240112 | 151400 | 31800972300 | 54400 | 54300 | 54400 | 54300 | 615 |
| 259 | 20240112 | 151300 | 31767556200 | 54300 | 54300 | 54400 | 54300 | 1155 |
| 260 | 20240112 | 151200 | 31704836100 | 54400 | 54400 | 54400 | 54300 | 492 |
| 261 | 20240112 | 151100 | 31678071800 | 54400 | 54300 | 54400 | 54300 | 91 |
| 262 | 20240112 | 151000 | 31673123700 | 54300 | 54300 | 54400 | 54300 | 521 |
| 263 | 20240112 | 150900 | 31644827300 | 54300 | 54300 | 54400 | 54300 | 1069 |
| 264 | 20240112 | 150800 | 31586750200 | 54300 | 54400 | 54400 | 54300 | 586 |
| 265 | 20240112 | 150700 | 31554902700 | 54400 | 54400 | 54500 | 54300 | 1238 |
| 266 | 20240112 | 150600 | 31487578400 | 54400 | 54400 | 54400 | 54300 | 3354 |
| 267 | 20240112 | 150500 | 31305122200 | 54300 | 54400 | 54400 | 54300 | 560 |
| 268 | 20240112 | 150400 | 31274665500 | 54400 | 54400 | 54400 | 54300 | 3236 |
| 269 | 20240112 | 150300 | 31098729900 | 54400 | 54300 | 54400 | 54300 | 313 |
| 270 | 20240112 | 150200 | 31081710700 | 54400 | 54400 | 54400 | 54300 | 516 |
| 271 | 20240112 | 150100 | 31053643700 | 54400 | 54300 | 54400 | 54300 | 727 |
| 272 | 20240112 | 150000 | 31014142600 | 54400 | 54400 | 54400 | 54300 | 797 |
| 273 | 20240112 | 145900 | 30970837500 | 54400 | 54300 | 54400 | 54300 | 215 |
| 274 | 20240112 | 145800 | 30959158200 | 54400 | 54400 | 54400 | 54300 | 415 |
| 275 | 20240112 | 145700 | 30936618800 | 54300 | 54300 | 54400 | 54300 | 1703 |
| 276 | 20240112 | 145600 | 30843997200 | 54400 | 54300 | 54400 | 54300 | 378 |
| 277 | 20240112 | 145500 | 30823451600 | 54300 | 54400 | 54400 | 54300 | 597 |
| 278 | 20240112 | 145400 | 30791012800 | 54300 | 54400 | 54400 | 54300 | 287 |
| 279 | 20240112 | 145300 | 30775408400 | 54400 | 54400 | 54400 | 54300 | 304 |
| 280 | 20240112 | 145200 | 30758872400 | 54300 | 54300 | 54400 | 54300 | 1543 |
| 281 | 20240112 | 145100 | 30675065800 | 54400 | 54300 | 54400 | 54300 | 370 |
| 282 | 20240112 | 145000 | 30654946300 | 54300 | 54400 | 54400 | 54300 | 758 |
| 283 | 20240112 | 144900 | 30613764300 | 54400 | 54300 | 54400 | 54300 | 755 |
| 284 | 20240112 | 144800 | 30572735000 | 54300 | 54200 | 54400 | 54200 | 1447 |
| 285 | 20240112 | 144700 | 30494174600 | 54300 | 54300 | 54300 | 54200 | 154 |
| 286 | 20240112 | 144600 | 30485814300 | 54300 | 54200 | 54300 | 54200 | 458 |
| 287 | 20240112 | 144500 | 30460983600 | 54300 | 54300 | 54300 | 54200 | 220 |
| 288 | 20240112 | 144400 | 30449045700 | 54200 | 54300 | 54400 | 54200 | 998 |
| 289 | 20240112 | 144300 | 30394856800 | 54400 | 54400 | 54400 | 54300 | 1186 |
| 290 | 20240112 | 144200 | 30330436500 | 54400 | 54300 | 54400 | 54300 | 310 |
| 291 | 20240112 | 144100 | 30313587900 | 54400 | 54300 | 54400 | 54300 | 272 |
| 292 | 20240112 | 144000 | 30298798100 | 54300 | 54400 | 54400 | 54300 | 523 |
| 293 | 20240112 | 143900 | 30270387300 | 54300 | 54300 | 54400 | 54300 | 317 |
| 294 | 20240112 | 143800 | 30253154100 | 54300 | 54300 | 54400 | 54300 | 500 |
| 295 | 20240112 | 143700 | 30225977800 | 54300 | 54500 | 54500 | 54300 | 1397 |
| 296 | 20240112 | 143600 | 30150107100 | 54400 | 54300 | 54500 | 54300 | 808 |
| 297 | 20240112 | 143500 | 30106152400 | 54300 | 54300 | 54400 | 54300 | 288 |
| 298 | 20240112 | 143400 | 30090499000 | 54300 | 54300 | 54300 | 54200 | 390 |
| 299 | 20240112 | 143300 | 30069347700 | 54300 | 54200 | 54300 | 54200 | 393 |
| 300 | 20240112 | 143200 | 30048024300 | 54300 | 54200 | 54300 | 54200 | 410 |
| 301 | 20240112 | 143100 | 30025763300 | 54300 | 54300 | 54400 | 54200 | 239 |
| 302 | 20240112 | 143000 | 30012777400 | 54400 | 54400 | 54400 | 54300 | 497 |
| 303 | 20240112 | 142900 | 29985783800 | 54300 | 54300 | 54400 | 54200 | 100 |
| 304 | 20240112 | 142800 | 29980352100 | 54300 | 54400 | 54400 | 54200 | 383 |
| 305 | 20240112 | 142700 | 29959550800 | 54400 | 54300 | 54400 | 54200 | 1076 |
| 306 | 20240112 | 142600 | 29901137400 | 54300 | 54400 | 54400 | 54300 | 447 |
| 307 | 20240112 | 142500 | 29876857700 | 54400 | 54400 | 54400 | 54300 | 491 |
| 308 | 20240112 | 142400 | 29850186200 | 54400 | 54400 | 54400 | 54300 | 96 |
| 309 | 20240112 | 142300 | 29844966100 | 54400 | 54400 | 54400 | 54300 | 663 |
| 310 | 20240112 | 142200 | 29808950300 | 54400 | 54300 | 54400 | 54300 | 686 |
| 311 | 20240112 | 142100 | 29771690400 | 54300 | 54300 | 54400 | 54300 | 536 |
| 312 | 20240112 | 142000 | 29742543600 | 54300 | 54400 | 54400 | 54300 | 226 |
| 313 | 20240112 | 141900 | 29730256500 | 54400 | 54400 | 54400 | 54300 | 577 |
| 314 | 20240112 | 141800 | 29698909200 | 54400 | 54300 | 54400 | 54300 | 263 |
| 315 | 20240112 | 141700 | 29684603700 | 54400 | 54200 | 54400 | 54200 | 349 |
| 316 | 20240112 | 141600 | 29665633300 | 54300 | 54200 | 54400 | 54200 | 487 |
| 317 | 20240112 | 141500 | 29639181900 | 54200 | 54300 | 54400 | 54200 | 773 |
| 318 | 20240112 | 141400 | 29597240500 | 54200 | 54300 | 54300 | 54200 | 279 |
| 319 | 20240112 | 141300 | 29582094700 | 54200 | 54300 | 54300 | 54200 | 532 |
| 320 | 20240112 | 141200 | 29553242400 | 54300 | 54300 | 54400 | 54300 | 554 |
| 321 | 20240112 | 141100 | 29523137700 | 54300 | 54300 | 54400 | 54200 | 625 |
| 322 | 20240112 | 141000 | 29489218400 | 54300 | 54200 | 54400 | 54200 | 318 |
| 323 | 20240112 | 140900 | 29471950000 | 54300 | 54300 | 54300 | 54200 | 451 |
| 324 | 20240112 | 140800 | 29447465200 | 54300 | 54200 | 54300 | 54200 | 282 |
| 325 | 20240112 | 140700 | 29432153600 | 54200 | 54300 | 54400 | 54200 | 1683 |
| 326 | 20240112 | 140600 | 29340760100 | 54300 | 54100 | 54400 | 54100 | 4079 |
| 327 | 20240112 | 140500 | 29119600200 | 54200 | 54200 | 54200 | 54100 | 178 |
| 328 | 20240112 | 140400 | 29109956200 | 54100 | 54100 | 54200 | 54100 | 971 |
| 329 | 20240112 | 140300 | 29057422100 | 54100 | 54100 | 54200 | 54100 | 179 |
| 330 | 20240112 | 140200 | 29047724000 | 54200 | 54200 | 54300 | 54100 | 553 |
| 331 | 20240112 | 140100 | 29017748300 | 54300 | 54200 | 54300 | 54200 | 531 |
| 332 | 20240112 | 140000 | 28988960200 | 54300 | 54300 | 54300 | 54200 | 1702 |
| 333 | 20240112 | 135900 | 28896655500 | 54200 | 54300 | 54400 | 54200 | 542 |
| 334 | 20240112 | 135800 | 28867228400 | 54400 | 54300 | 54400 | 54200 | 976 |
| 335 | 20240112 | 135700 | 28814242700 | 54400 | 54300 | 54400 | 54200 | 616 |
| 336 | 20240112 | 135600 | 28780783600 | 54300 | 54300 | 54400 | 54300 | 444 |
| 337 | 20240112 | 135500 | 28756650000 | 54400 | 54200 | 54400 | 54200 | 1257 |
| 338 | 20240112 | 135400 | 28688416400 | 54300 | 54300 | 54400 | 54300 | 736 |
| 339 | 20240112 | 135300 | 28648435000 | 54400 | 54300 | 54400 | 54300 | 444 |
| 340 | 20240112 | 135200 | 28624304000 | 54300 | 54400 | 54400 | 54300 | 523 |
| 341 | 20240112 | 135100 | 28595892000 | 54400 | 54400 | 54400 | 54300 | 231 |
| 342 | 20240112 | 135000 | 28583329000 | 54400 | 54400 | 54400 | 54300 | 318 |
| 343 | 20240112 | 134900 | 28566037500 | 54300 | 54300 | 54400 | 54300 | 138 |
| 344 | 20240112 | 134800 | 28558533700 | 54300 | 54400 | 54400 | 54300 | 509 |
| 345 | 20240112 | 134700 | 28530874200 | 54300 | 54300 | 54400 | 54300 | 693 |
| 346 | 20240112 | 134600 | 28493230900 | 54400 | 54300 | 54400 | 54300 | 193 |
| 347 | 20240112 | 134500 | 28482739200 | 54400 | 54400 | 54400 | 54300 | 807 |
| 348 | 20240112 | 134400 | 28438907500 | 54300 | 54400 | 54400 | 54300 | 147 |
| 349 | 20240112 | 134300 | 28430919200 | 54300 | 54300 | 54300 | 54200 | 1548 |
| 350 | 20240112 | 134200 | 28346867900 | 54300 | 54300 | 54400 | 54300 | 1717 |
| 351 | 20240112 | 134100 | 28253633300 | 54300 | 54400 | 54400 | 54300 | 296 |
| 352 | 20240112 | 134000 | 28237537400 | 54400 | 54400 | 54400 | 54300 | 955 |
| 353 | 20240112 | 133900 | 28185593600 | 54300 | 54400 | 54500 | 54300 | 1544 |
| 354 | 20240112 | 133800 | 28101628800 | 54500 | 54400 | 54500 | 54400 | 470 |
| 355 | 20240112 | 133700 | 28076032700 | 54500 | 54400 | 54500 | 54400 | 259 |
| 356 | 20240112 | 133600 | 28061927800 | 54400 | 54500 | 54500 | 54400 | 842 |
| 357 | 20240112 | 133500 | 28016104100 | 54500 | 54200 | 54500 | 54200 | 4619 |
| 358 | 20240112 | 133400 | 27765092400 | 54200 | 54300 | 54300 | 54200 | 138 |
| 359 | 20240112 | 133300 | 27757600700 | 54300 | 54300 | 54300 | 54200 | 794 |
| 360 | 20240112 | 133200 | 27714521400 | 54200 | 54200 | 54300 | 54200 | 158 |
| 361 | 20240112 | 133100 | 27705950500 | 54200 | 54300 | 54300 | 54200 | 125 |
| 362 | 20240112 | 133000 | 27699174100 | 54300 | 54200 | 54300 | 54200 | 451 |
| 363 | 20240112 | 132900 | 27674721300 | 54200 | 54200 | 54300 | 54200 | 229 |
| 364 | 20240112 | 132800 | 27662302800 | 54200 | 54200 | 54300 | 54100 | 914 |
| 365 | 20240112 | 132700 | 27612757800 | 54300 | 54200 | 54300 | 54200 | 771 |
| 366 | 20240112 | 132600 | 27570945100 | 54200 | 54300 | 54300 | 54200 | 446 |
| 367 | 20240112 | 132500 | 27546755700 | 54200 | 54300 | 54300 | 54200 | 365 |
| 368 | 20240112 | 132400 | 27526954300 | 54200 | 54300 | 54300 | 54200 | 533 |
| 369 | 20240112 | 132300 | 27498059200 | 54200 | 54300 | 54300 | 54200 | 345 |
| 370 | 20240112 | 132200 | 27479346200 | 54300 | 54300 | 54300 | 54200 | 196 |
| 371 | 20240112 | 132100 | 27468722400 | 54200 | 54100 | 54200 | 54100 | 3006 |
| 372 | 20240112 | 132000 | 27305857400 | 54200 | 54200 | 54200 | 54100 | 275 |
| 373 | 20240112 | 131900 | 27290956600 | 54200 | 54200 | 54200 | 54100 | 285 |
| 374 | 20240112 | 131800 | 27275513200 | 54200 | 54200 | 54200 | 54100 | 663 |
| 375 | 20240112 | 131700 | 27239627900 | 54200 | 54100 | 54200 | 54100 | 730 |
| 376 | 20240112 | 131600 | 27200074200 | 54100 | 54100 | 54200 | 54100 | 162 |
| 377 | 20240112 | 131500 | 27191304600 | 54200 | 54100 | 54200 | 54100 | 394 |
| 378 | 20240112 | 131400 | 27169986500 | 54100 | 54100 | 54200 | 54100 | 103 |
| 379 | 20240112 | 131300 | 27164413800 | 54200 | 54000 | 54200 | 54000 | 323 |
| 380 | 20240112 | 131200 | 27146941100 | 54000 | 54000 | 54200 | 54000 | 1196 |
| 381 | 20240112 | 131100 | 27082267700 | 54000 | 54000 | 54100 | 54000 | 76 |
| 382 | 20240112 | 131000 | 27078162500 | 54000 | 54100 | 54100 | 54000 | 464 |
| 383 | 20240112 | 130900 | 27053063900 | 54100 | 54000 | 54100 | 54000 | 358 |
| 384 | 20240112 | 130800 | 27033699000 | 54100 | 54100 | 54100 | 54000 | 2870 |
| 385 | 20240112 | 130700 | 26878689700 | 54000 | 54000 | 54100 | 54000 | 783 |
| 386 | 20240112 | 130600 | 26836402700 | 54100 | 54000 | 54100 | 54000 | 222 |
| 387 | 20240112 | 130500 | 26824404800 | 54000 | 54200 | 54200 | 54000 | 236 |
| 388 | 20240112 | 130400 | 26811641000 | 54200 | 54200 | 54200 | 54000 | 175 |
| 389 | 20240112 | 130300 | 26802168600 | 54200 | 54100 | 54200 | 54000 | 609 |
| 390 | 20240112 | 130200 | 26769238100 | 54100 | 54100 | 54200 | 54100 | 2252 |
| 391 | 20240112 | 130100 | 26647401100 | 54200 | 54200 | 54200 | 54100 | 671 |
| 392 | 20240112 | 130000 | 26611097600 | 54200 | 54200 | 54200 | 54100 | 202 |
| 393 | 20240112 | 125900 | 26600152100 | 54100 | 54100 | 54200 | 54100 | 103 |
| 394 | 20240112 | 125800 | 26594575000 | 54100 | 54100 | 54200 | 54100 | 1062 |
| 395 | 20240112 | 125700 | 26537107000 | 54200 | 54200 | 54200 | 54100 | 338 |
| 396 | 20240112 | 125600 | 26518806300 | 54200 | 54200 | 54200 | 54100 | 147 |
| 397 | 20240112 | 125500 | 26510850300 | 54100 | 54100 | 54300 | 54100 | 262 |
| 398 | 20240112 | 125400 | 26496653700 | 54200 | 54200 | 54300 | 54200 | 752 |
| 399 | 20240112 | 125300 | 26455883000 | 54200 | 54200 | 54300 | 54200 | 149 |
| 400 | 20240112 | 125200 | 26447798500 | 54300 | 54200 | 54300 | 54200 | 1568 |
| 401 | 20240112 | 125100 | 26362721100 | 54300 | 54100 | 54300 | 54100 | 456 |
| 402 | 20240112 | 125000 | 26338005700 | 54200 | 54200 | 54300 | 54100 | 209 |
| 403 | 20240112 | 124900 | 26326679000 | 54200 | 54200 | 54200 | 54100 | 907 |
| 404 | 20240112 | 124800 | 26277521100 | 54200 | 54100 | 54200 | 54100 | 249 |
| 405 | 20240112 | 124700 | 26264027900 | 54100 | 54200 | 54200 | 54100 | 1078 |
| 406 | 20240112 | 124600 | 26205646200 | 54200 | 54100 | 54200 | 54100 | 101 |
| 407 | 20240112 | 124500 | 26200173300 | 54100 | 54100 | 54200 | 54100 | 456 |
| 408 | 20240112 | 124400 | 26175471500 | 54100 | 54200 | 54200 | 54100 | 284 |
| 409 | 20240112 | 124300 | 26160081700 | 54200 | 54200 | 54200 | 54100 | 452 |
| 410 | 20240112 | 124200 | 26135609900 | 54100 | 54100 | 54200 | 54100 | 334 |
| 411 | 20240112 | 124100 | 26117535000 | 54100 | 54100 | 54200 | 54100 | 91 |
| 412 | 20240112 | 124000 | 26112604800 | 54100 | 54100 | 54200 | 54000 | 657 |
| 413 | 20240112 | 123900 | 26077056600 | 54100 | 53900 | 54100 | 53900 | 2017 |
| 414 | 20240112 | 123800 | 25968050000 | 54000 | 53900 | 54000 | 53900 | 295 |
| 415 | 20240112 | 123700 | 25952134800 | 54000 | 53900 | 54000 | 53900 | 2437 |
| 416 | 20240112 | 123600 | 25820575800 | 54000 | 53900 | 54000 | 53900 | 581 |
| 417 | 20240112 | 123500 | 25789247300 | 53900 | 54000 | 54000 | 53900 | 422 |
| 418 | 20240112 | 123400 | 25766495600 | 54000 | 54000 | 54000 | 53900 | 492 |
| 419 | 20240112 | 123300 | 25739933500 | 54000 | 54100 | 54100 | 54000 | 562 |
| 420 | 20240112 | 123200 | 25709583500 | 54100 | 54000 | 54100 | 54000 | 357 |
| 421 | 20240112 | 123100 | 25690281900 | 54000 | 54000 | 54000 | 54000 | 982 |
| 422 | 20240112 | 123000 | 25637253900 | 54000 | 54100 | 54100 | 54000 | 2105 |
| 423 | 20240112 | 122900 | 25523580000 | 54000 | 54000 | 54100 | 54000 | 604 |
| 424 | 20240112 | 122800 | 25490960100 | 54000 | 54000 | 54100 | 54000 | 143 |
| 425 | 20240112 | 122700 | 25483230600 | 54100 | 54000 | 54100 | 54000 | 354 |
| 426 | 20240112 | 122600 | 25464112700 | 54000 | 54000 | 54100 | 54000 | 75 |
| 427 | 20240112 | 122500 | 25460057500 | 54000 | 54100 | 54100 | 54000 | 93 |
| 428 | 20240112 | 122400 | 25455030300 | 54000 | 54000 | 54100 | 54000 | 1296 |
| 429 | 20240112 | 122300 | 25385034400 | 54000 | 54000 | 54100 | 54000 | 1403 |
| 430 | 20240112 | 122200 | 25309269900 | 54000 | 54000 | 54100 | 54000 | 11383 |
| 431 | 20240112 | 122100 | 24694584800 | 54000 | 54100 | 54100 | 54000 | 122 |
| 432 | 20240112 | 122000 | 24687986900 | 54100 | 54100 | 54100 | 54000 | 1710 |
| 433 | 20240112 | 121900 | 24595552300 | 54100 | 54100 | 54200 | 54100 | 5104 |
| 434 | 20240112 | 121800 | 24319422800 | 54200 | 54100 | 54200 | 54100 | 102 |
| 435 | 20240112 | 121700 | 24313896500 | 54200 | 54200 | 54200 | 54100 | 55 |
| 436 | 20240112 | 121600 | 24310918100 | 54100 | 54200 | 54200 | 54100 | 203 |
| 437 | 20240112 | 121500 | 24299922900 | 54100 | 54100 | 54200 | 54100 | 106 |
| 438 | 20240112 | 121400 | 24294182600 | 54200 | 54200 | 54200 | 54100 | 2458 |
| 439 | 20240112 | 121300 | 24161055400 | 54200 | 54100 | 54200 | 54100 | 131 |
| 440 | 20240112 | 121200 | 24153966700 | 54100 | 54100 | 54200 | 54100 | 246 |
| 441 | 20240112 | 121100 | 24140637300 | 54200 | 54100 | 54200 | 54100 | 460 |
| 442 | 20240112 | 121000 | 24115715800 | 54100 | 54200 | 54200 | 54100 | 470 |
| 443 | 20240112 | 120900 | 24090247700 | 54100 | 54200 | 54200 | 54100 | 2256 |
| 444 | 20240112 | 120800 | 23967973600 | 54200 | 54200 | 54200 | 54100 | 339 |
| 445 | 20240112 | 120700 | 23949603100 | 54200 | 54200 | 54200 | 54100 | 422 |
| 446 | 20240112 | 120600 | 23926758800 | 54100 | 54200 | 54200 | 54100 | 187 |
| 447 | 20240112 | 120500 | 23916635100 | 54100 | 54100 | 54200 | 54100 | 209 |
| 448 | 20240112 | 120400 | 23905322600 | 54100 | 54200 | 54200 | 54100 | 177 |
| 449 | 20240112 | 120300 | 23895730900 | 54200 | 54200 | 54200 | 54100 | 143 |
| 450 | 20240112 | 120200 | 23887982700 | 54200 | 54200 | 54200 | 54100 | 314 |
| 451 | 20240112 | 120100 | 23870967700 | 54100 | 54200 | 54300 | 54100 | 167 |
| 452 | 20240112 | 120000 | 23861915700 | 54200 | 54100 | 54300 | 54100 | 387 |
| 453 | 20240112 | 115900 | 23840939600 | 54100 | 54100 | 54300 | 54100 | 328 |
| 454 | 20240112 | 115800 | 23823176300 | 54200 | 54100 | 54200 | 54100 | 228 |
| 455 | 20240112 | 115700 | 23810820100 | 54100 | 54200 | 54200 | 54100 | 237 |
| 456 | 20240112 | 115600 | 23797978600 | 54300 | 54200 | 54300 | 54100 | 222 |
| 457 | 20240112 | 115500 | 23785948400 | 54200 | 54200 | 54300 | 54200 | 970 |
| 458 | 20240112 | 115400 | 23733369800 | 54300 | 54200 | 54300 | 54200 | 356 |
| 459 | 20240112 | 115300 | 23714066000 | 54200 | 54200 | 54300 | 54200 | 1251 |
| 460 | 20240112 | 115200 | 23646259300 | 54200 | 54300 | 54300 | 54200 | 839 |
| 461 | 20240112 | 115100 | 23600777400 | 54300 | 54200 | 54300 | 54200 | 481 |
| 462 | 20240112 | 115000 | 23574691900 | 54200 | 54200 | 54300 | 54200 | 86 |
| 463 | 20240112 | 114900 | 23570027200 | 54300 | 54300 | 54300 | 54200 | 236 |
| 464 | 20240112 | 114800 | 23557223500 | 54200 | 54200 | 54300 | 54200 | 1049 |
| 465 | 20240112 | 114700 | 23500278100 | 54200 | 54200 | 54300 | 54200 | 177 |
| 466 | 20240112 | 114600 | 23490683500 | 54200 | 54200 | 54200 | 54100 | 806 |
| 467 | 20240112 | 114500 | 23447062300 | 54200 | 54200 | 54200 | 54100 | 196 |
| 468 | 20240112 | 114400 | 23436446400 | 54200 | 54100 | 54200 | 54100 | 189 |
| 469 | 20240112 | 114300 | 23426208400 | 54100 | 54200 | 54300 | 54100 | 648 |
| 470 | 20240112 | 114200 | 23391091500 | 54200 | 54100 | 54200 | 54100 | 491 |
| 471 | 20240112 | 114100 | 23364482800 | 54100 | 54200 | 54200 | 54100 | 649 |
| 472 | 20240112 | 114000 | 23329308700 | 54100 | 54200 | 54200 | 54100 | 1276 |
| 473 | 20240112 | 113900 | 23260276500 | 54200 | 54200 | 54300 | 54100 | 2268 |
| 474 | 20240112 | 113800 | 23137380300 | 54300 | 54300 | 54300 | 54200 | 172 |
| 475 | 20240112 | 113700 | 23128049500 | 54200 | 54200 | 54300 | 54200 | 160 |
| 476 | 20240112 | 113600 | 23119375300 | 54200 | 54300 | 54300 | 54200 | 142 |
| 477 | 20240112 | 113500 | 23111672100 | 54200 | 54200 | 54300 | 54200 | 356 |
| 478 | 20240112 | 113400 | 23092368800 | 54200 | 54200 | 54300 | 54200 | 149 |
| 479 | 20240112 | 113300 | 23084285300 | 54200 | 54200 | 54300 | 54200 | 107 |
| 480 | 20240112 | 113200 | 23078478000 | 54300 | 54300 | 54300 | 54200 | 92 |
| 481 | 20240112 | 113100 | 23073489100 | 54300 | 54200 | 54300 | 54200 | 99 |
| 482 | 20240112 | 113000 | 23068115800 | 54200 | 54100 | 54300 | 54100 | 271 |
| 483 | 20240112 | 112900 | 23053424700 | 54100 | 54200 | 54300 | 54100 | 1258 |
| 484 | 20240112 | 112800 | 22985242300 | 54200 | 54300 | 54300 | 54200 | 609 |
| 485 | 20240112 | 112700 | 22952232800 | 54200 | 54300 | 54300 | 54200 | 196 |
| 486 | 20240112 | 112600 | 22941599200 | 54200 | 54200 | 54300 | 54200 | 260 |
| 487 | 20240112 | 112500 | 22927498000 | 54300 | 54300 | 54300 | 54200 | 121 |
| 488 | 20240112 | 112400 | 22920934600 | 54300 | 54300 | 54300 | 54200 | 207 |
| 489 | 20240112 | 112300 | 22909697200 | 54200 | 54300 | 54300 | 54200 | 444 |
| 490 | 20240112 | 112200 | 22885631800 | 54200 | 54200 | 54300 | 54200 | 1237 |
| 491 | 20240112 | 112100 | 22818574700 | 54200 | 54200 | 54300 | 54200 | 1715 |
| 492 | 20240112 | 112000 | 22725616100 | 54200 | 54200 | 54300 | 54200 | 4070 |
| 493 | 20240112 | 111900 | 22505012300 | 54300 | 54300 | 54300 | 54200 | 525 |
| 494 | 20240112 | 111800 | 22476507400 | 54200 | 54200 | 54300 | 54200 | 872 |
| 495 | 20240112 | 111700 | 22429161000 | 54200 | 54300 | 54300 | 54200 | 1701 |
| 496 | 20240112 | 111600 | 22336824900 | 54300 | 54300 | 54400 | 54300 | 950 |
| 497 | 20240112 | 111500 | 22285226100 | 54400 | 54400 | 54400 | 54300 | 382 |
| 498 | 20240112 | 111400 | 22264454800 | 54300 | 54400 | 54400 | 54300 | 233 |
| 499 | 20240112 | 111300 | 22251789600 | 54300 | 54400 | 54400 | 54300 | 1287 |
| 500 | 20240112 | 111200 | 22181903500 | 54300 | 54400 | 54400 | 54300 | 401 |
| 501 | 20240112 | 111100 | 22160095200 | 54400 | 54400 | 54400 | 54300 | 656 |
| 502 | 20240112 | 111000 | 22124420100 | 54400 | 54300 | 54400 | 54300 | 1065 |
| 503 | 20240112 | 110900 | 22066578700 | 54300 | 54400 | 54500 | 54300 | 6829 |
| 504 | 20240112 | 110800 | 21695225100 | 54500 | 54500 | 54500 | 54400 | 114 |
| 505 | 20240112 | 110700 | 21689013200 | 54400 | 54400 | 54500 | 54400 | 717 |
| 506 | 20240112 | 110600 | 21649962400 | 54600 | 54500 | 54600 | 54500 | 872 |
| 507 | 20240112 | 110500 | 21602423400 | 54500 | 54500 | 54600 | 54400 | 255 |
| 508 | 20240112 | 110400 | 21588522800 | 54500 | 54500 | 54600 | 54400 | 541 |
| 509 | 20240112 | 110300 | 21559038500 | 54600 | 54600 | 54600 | 54500 | 124 |
| 510 | 20240112 | 110200 | 21552274400 | 54600 | 54500 | 54600 | 54400 | 755 |
| 511 | 20240112 | 110100 | 21511111500 | 54500 | 54500 | 54500 | 54400 | 572 |
| 512 | 20240112 | 110000 | 21479961900 | 54600 | 54600 | 54600 | 54500 | 400 |
| 513 | 20240112 | 105900 | 21458151900 | 54600 | 54500 | 54600 | 54400 | 205 |
| 514 | 20240112 | 105800 | 21446973000 | 54500 | 54500 | 54500 | 54400 | 455 |
| 515 | 20240112 | 105700 | 21422188100 | 54500 | 54500 | 54500 | 54400 | 97 |
| 516 | 20240112 | 105600 | 21416906100 | 54500 | 54400 | 54500 | 54400 | 300 |
| 517 | 20240112 | 105500 | 21400560700 | 54400 | 54600 | 54600 | 54400 | 907 |
| 518 | 20240112 | 105400 | 21351120000 | 54600 | 54500 | 54600 | 54500 | 101 |
| 519 | 20240112 | 105300 | 21345611000 | 54600 | 54500 | 54600 | 54400 | 339 |
| 520 | 20240112 | 105200 | 21327128500 | 54400 | 54500 | 54500 | 54300 | 440 |
| 521 | 20240112 | 105100 | 21303182000 | 54400 | 54400 | 54500 | 54300 | 1339 |
| 522 | 20240112 | 105000 | 21230341300 | 54400 | 54500 | 54500 | 54400 | 522 |
| 523 | 20240112 | 104900 | 21201897400 | 54500 | 54500 | 54500 | 54400 | 467 |
| 524 | 20240112 | 104800 | 21176465800 | 54500 | 54400 | 54500 | 54400 | 262 |
| 525 | 20240112 | 104700 | 21162191700 | 54500 | 54400 | 54500 | 54400 | 683 |
| 526 | 20240112 | 104600 | 21124977100 | 54400 | 54400 | 54500 | 54400 | 570 |
| 527 | 20240112 | 104500 | 21093957800 | 54500 | 54600 | 54600 | 54400 | 1454 |
| 528 | 20240112 | 104400 | 21014794300 | 54600 | 54700 | 54700 | 54500 | 467 |
| 529 | 20240112 | 104300 | 20989278200 | 54700 | 54600 | 54700 | 54500 | 536 |
| 530 | 20240112 | 104200 | 20960007600 | 54500 | 54500 | 54600 | 54500 | 426 |
| 531 | 20240112 | 104100 | 20936752900 | 54500 | 54400 | 54600 | 54400 | 573 |
| 532 | 20240112 | 104000 | 20905536500 | 54500 | 54500 | 54500 | 54400 | 802 |
| 533 | 20240112 | 103900 | 20861883700 | 54500 | 54400 | 54500 | 54400 | 250 |
| 534 | 20240112 | 103800 | 20848263700 | 54400 | 54500 | 54500 | 54400 | 382 |
| 535 | 20240112 | 103700 | 20827460100 | 54400 | 54400 | 54500 | 54400 | 1264 |
| 536 | 20240112 | 103600 | 20758671800 | 54400 | 54300 | 54400 | 54300 | 1071 |
| 537 | 20240112 | 103500 | 20700419100 | 54300 | 54500 | 54500 | 54300 | 850 |
| 538 | 20240112 | 103400 | 20654171800 | 54500 | 54400 | 54500 | 54400 | 1297 |
| 539 | 20240112 | 103300 | 20583605600 | 54500 | 54500 | 54500 | 54400 | 334 |
| 540 | 20240112 | 103200 | 20565411000 | 54500 | 54600 | 54600 | 54400 | 845 |
| 541 | 20240112 | 103100 | 20519398300 | 54600 | 54600 | 54600 | 54400 | 1134 |
| 542 | 20240112 | 103000 | 20457593200 | 54600 | 54600 | 54600 | 54500 | 232 |
| 543 | 20240112 | 102900 | 20444936600 | 54600 | 54600 | 54600 | 54500 | 297 |
| 544 | 20240112 | 102800 | 20428720900 | 54500 | 54500 | 54600 | 54500 | 1398 |
| 545 | 20240112 | 102700 | 20352525100 | 54500 | 54400 | 54500 | 54300 | 7329 |
| 546 | 20240112 | 102600 | 19954189500 | 54400 | 54500 | 54500 | 54400 | 580 |
| 547 | 20240112 | 102500 | 19922596200 | 54500 | 54400 | 54500 | 54400 | 411 |
| 548 | 20240112 | 102400 | 19900221000 | 54400 | 54400 | 54500 | 54400 | 469 |
| 549 | 20240112 | 102300 | 19874690800 | 54500 | 54400 | 54500 | 54400 | 783 |
| 550 | 20240112 | 102200 | 19832048500 | 54500 | 54500 | 54500 | 54400 | 1610 |
| 551 | 20240112 | 102100 | 19744338700 | 54500 | 54500 | 54600 | 54500 | 351 |
| 552 | 20240112 | 102000 | 19725190900 | 54600 | 54500 | 54600 | 54400 | 413 |
| 553 | 20240112 | 101900 | 19702677100 | 54500 | 54400 | 54500 | 54400 | 943 |
| 554 | 20240112 | 101800 | 19651331300 | 54400 | 54500 | 54600 | 54400 | 1265 |
| 555 | 20240112 | 101700 | 19582462800 | 54600 | 54600 | 54600 | 54400 | 1812 |
| 556 | 20240112 | 101600 | 19483654000 | 54500 | 54500 | 54600 | 54500 | 280 |
| 557 | 20240112 | 101500 | 19468380800 | 54600 | 54500 | 54600 | 54500 | 277 |
| 558 | 20240112 | 101400 | 19453270400 | 54500 | 54600 | 54700 | 54500 | 2263 |
| 559 | 20240112 | 101300 | 19329863900 | 54600 | 54500 | 54600 | 54400 | 682 |
| 560 | 20240112 | 101200 | 19292697200 | 54500 | 54600 | 54600 | 54400 | 3880 |
| 561 | 20240112 | 101100 | 19081449700 | 54600 | 54600 | 54600 | 54500 | 462 |
| 562 | 20240112 | 101000 | 19056229800 | 54600 | 54500 | 54700 | 54500 | 595 |
| 563 | 20240112 | 100900 | 19023770500 | 54500 | 54600 | 54600 | 54500 | 593 |
| 564 | 20240112 | 100800 | 18991418700 | 54600 | 54400 | 54700 | 54400 | 1613 |
| 565 | 20240112 | 100700 | 18903399600 | 54500 | 54500 | 54600 | 54400 | 2609 |
| 566 | 20240112 | 100600 | 18761192700 | 54500 | 54700 | 54700 | 54500 | 927 |
| 567 | 20240112 | 100500 | 18710565900 | 54700 | 54600 | 54700 | 54500 | 704 |
| 568 | 20240112 | 100400 | 18672152100 | 54600 | 54600 | 54800 | 54600 | 3533 |
| 569 | 20240112 | 100300 | 18479209900 | 54700 | 54700 | 54700 | 54600 | 408 |
| 570 | 20240112 | 100200 | 18456907100 | 54700 | 54700 | 54700 | 54600 | 579 |
| 571 | 20240112 | 100100 | 18425250400 | 54700 | 54900 | 54900 | 54600 | 3917 |
| 572 | 20240112 | 100000 | 18210855100 | 54900 | 54900 | 54900 | 54800 | 482 |
| 573 | 20240112 | 095900 | 18184402200 | 54900 | 54900 | 54900 | 54800 | 360 |
| 574 | 20240112 | 095800 | 18164643900 | 54900 | 54900 | 54900 | 54800 | 338 |
| 575 | 20240112 | 095700 | 18146099400 | 54800 | 55000 | 55000 | 54800 | 2191 |
| 576 | 20240112 | 095600 | 18025798800 | 55000 | 55000 | 55000 | 54900 | 611 |
| 577 | 20240112 | 095500 | 17992215200 | 55000 | 54900 | 55000 | 54800 | 7919 |
| 578 | 20240112 | 095400 | 17556981100 | 54900 | 54900 | 54900 | 54800 | 1399 |
| 579 | 20240112 | 095300 | 17480283700 | 54900 | 54800 | 54900 | 54800 | 788 |
| 580 | 20240112 | 095200 | 17437088000 | 54800 | 54700 | 54900 | 54700 | 473 |
| 581 | 20240112 | 095100 | 17411160700 | 54700 | 54700 | 54800 | 54700 | 1616 |
| 582 | 20240112 | 095000 | 17322611000 | 54800 | 54800 | 54800 | 54700 | 845 |
| 583 | 20240112 | 094900 | 17276318600 | 54900 | 54900 | 54900 | 54800 | 668 |
| 584 | 20240112 | 094800 | 17239695800 | 54800 | 54900 | 55000 | 54800 | 1428 |
| 585 | 20240112 | 094700 | 17161299900 | 54900 | 54900 | 54900 | 54800 | 239 |
| 586 | 20240112 | 094600 | 17148181000 | 54900 | 54800 | 54900 | 54800 | 807 |
| 587 | 20240112 | 094500 | 17103906800 | 54900 | 54900 | 55100 | 54800 | 5302 |
| 588 | 20240112 | 094400 | 16812479600 | 55000 | 54800 | 55000 | 54800 | 1967 |
| 589 | 20240112 | 094300 | 16704485000 | 54800 | 54700 | 54800 | 54600 | 2520 |
| 590 | 20240112 | 094200 | 16566484100 | 54800 | 54700 | 54800 | 54500 | 1276 |
| 591 | 20240112 | 094100 | 16496723900 | 54500 | 54700 | 54700 | 54500 | 5359 |
| 592 | 20240112 | 094000 | 16204245800 | 54700 | 54800 | 54800 | 54600 | 2260 |
| 593 | 20240112 | 093900 | 16080584500 | 54800 | 54900 | 54900 | 54700 | 1534 |
| 594 | 20240112 | 093800 | 15996535000 | 54800 | 54800 | 54900 | 54700 | 913 |
| 595 | 20240112 | 093700 | 15946492600 | 54800 | 54900 | 54900 | 54700 | 1735 |
| 596 | 20240112 | 093600 | 15851384800 | 54900 | 54700 | 54900 | 54600 | 6462 |
| 597 | 20240112 | 093500 | 15498015400 | 54700 | 54700 | 54700 | 54600 | 593 |
| 598 | 20240112 | 093400 | 15465591700 | 54600 | 54600 | 54700 | 54500 | 2090 |
| 599 | 20240112 | 093300 | 15351430900 | 54600 | 54500 | 54600 | 54500 | 1175 |
| 600 | 20240112 | 093200 | 15287357400 | 54500 | 54600 | 54700 | 54400 | 4678 |
| 601 | 20240112 | 093100 | 15032276000 | 54600 | 54700 | 54700 | 54500 | 2735 |
| 602 | 20240112 | 093000 | 14882864500 | 54700 | 54700 | 54800 | 54600 | 4114 |
| 603 | 20240112 | 092900 | 14658056300 | 54700 | 54700 | 54800 | 54700 | 1768 |
| 604 | 20240112 | 092800 | 14561300700 | 54700 | 54900 | 54900 | 54700 | 5657 |
| 605 | 20240112 | 092700 | 14251476900 | 54900 | 54800 | 54900 | 54800 | 912 |
| 606 | 20240112 | 092600 | 14201461100 | 54900 | 54900 | 55000 | 54800 | 3156 |
| 607 | 20240112 | 092500 | 14028209200 | 55000 | 55000 | 55000 | 54900 | 775 |
| 608 | 20240112 | 092400 | 13985625000 | 55000 | 54800 | 55000 | 54800 | 5386 |
| 609 | 20240112 | 092300 | 13690244500 | 54900 | 54900 | 54900 | 54800 | 2941 |
| 610 | 20240112 | 092200 | 13528908400 | 54900 | 55000 | 55100 | 54800 | 9294 |
| 611 | 20240112 | 092100 | 13018051400 | 55000 | 55200 | 55300 | 55000 | 5503 |
| 612 | 20240112 | 092000 | 12714403600 | 55300 | 55200 | 55300 | 55100 | 2956 |
| 613 | 20240112 | 091900 | 12551088900 | 55200 | 55100 | 55200 | 55000 | 5913 |
| 614 | 20240112 | 091800 | 12225042000 | 55100 | 55100 | 55200 | 55000 | 12041 |
| 615 | 20240112 | 091700 | 11561884200 | 55100 | 55400 | 55500 | 55100 | 8508 |
| 616 | 20240112 | 091600 | 11091970200 | 55400 | 55700 | 55700 | 55300 | 6995 |
| 617 | 20240112 | 091500 | 10703844600 | 55700 | 55800 | 55900 | 55600 | 7910 |
| 618 | 20240112 | 091400 | 10262845200 | 55800 | 55900 | 55900 | 55700 | 16681 |
| 619 | 20240112 | 091300 | 9331785500 | 55900 | 55600 | 55900 | 55500 | 15877 |
| 620 | 20240112 | 091200 | 8446571200 | 55600 | 55400 | 55600 | 55400 | 3344 |
| 621 | 20240112 | 091100 | 8260890000 | 55400 | 55400 | 55500 | 55300 | 4291 |
| 622 | 20240112 | 091000 | 8023336100 | 55500 | 55500 | 55500 | 55200 | 7139 |
| 623 | 20240112 | 090900 | 7627998900 | 55500 | 55600 | 55800 | 55400 | 10801 |
| 624 | 20240112 | 090800 | 7027925200 | 55700 | 55800 | 55800 | 55600 | 8739 |
| 625 | 20240112 | 090700 | 6540894300 | 55800 | 55900 | 55900 | 55600 | 13062 |
| 626 | 20240112 | 090600 | 5812212300 | 55800 | 55700 | 56000 | 55600 | 28324 |
| 627 | 20240112 | 090500 | 4230584300 | 55600 | 55300 | 55700 | 55300 | 15628 |
| 628 | 20240112 | 090400 | 3363009700 | 55300 | 55300 | 55500 | 55300 | 7686 |
| 629 | 20240112 | 090300 | 2937256400 | 55300 | 55300 | 55400 | 55000 | 13472 |
| 630 | 20240112 | 090200 | 2192480800 | 55400 | 55300 | 55600 | 55200 | 15439 |
| 631 | 20240112 | 090100 | 1336800000 | 55200 | 54800 | 55400 | 54700 | 19001 |
| 632 | 20240112 | 090000 | 291229400 | 54700 | 54300 | 54800 | 54300 | 5272 |