34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 3 | 20240118 | 192800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20240118 | 192700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20240118 | 192600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20240118 | 192500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20240118 | 192400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20240118 | 192300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20240118 | 192200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20240118 | 192100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20240118 | 192000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20240118 | 191900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20240118 | 191800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20240118 | 191700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20240118 | 191600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20240118 | 191500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20240118 | 191400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20240118 | 191300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20240118 | 191200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20240118 | 191100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20240118 | 191000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20240118 | 190900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20240118 | 190800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20240118 | 190700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20240118 | 190600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20240118 | 190500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20240118 | 190400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20240118 | 190300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20240118 | 190200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20240118 | 190100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20240118 | 190000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20240118 | 185900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 33 | 20240118 | 185800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20240118 | 185700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20240118 | 185600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20240118 | 185500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20240118 | 185400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20240118 | 185300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20240118 | 185200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20240118 | 185100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20240118 | 185000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20240118 | 184900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20240118 | 184800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20240118 | 184700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20240118 | 184600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20240118 | 184500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20240118 | 184400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20240118 | 184300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20240118 | 184200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20240118 | 184100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20240118 | 184000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20240118 | 183900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20240118 | 183800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20240118 | 183700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20240118 | 183600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20240118 | 183500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20240118 | 183400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20240118 | 183300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20240118 | 183200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20240118 | 183100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20240118 | 183000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20240118 | 182900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 63 | 20240118 | 182800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20240118 | 182700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20240118 | 182600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20240118 | 182500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20240118 | 182400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20240118 | 182300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20240118 | 182200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20240118 | 182100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20240118 | 182000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20240118 | 181900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20240118 | 181800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20240118 | 181700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20240118 | 181600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20240118 | 181500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20240118 | 181400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20240118 | 181300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20240118 | 181200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20240118 | 181100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20240118 | 181000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20240118 | 180900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20240118 | 180800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20240118 | 180700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20240118 | 180600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20240118 | 180500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20240118 | 180400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20240118 | 180300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20240118 | 180200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20240118 | 180100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20240118 | 180000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20240118 | 175900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 93 | 20240118 | 175800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20240118 | 175700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20240118 | 175600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20240118 | 175500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20240118 | 175400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20240118 | 175300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20240118 | 175200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20240118 | 175100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20240118 | 175000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20240118 | 174900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20240118 | 174800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20240118 | 174700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20240118 | 174600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20240118 | 174500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20240118 | 174400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20240118 | 174300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20240118 | 174200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20240118 | 174100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20240118 | 174000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20240118 | 173900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20240118 | 173800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20240118 | 173700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20240118 | 173600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20240118 | 173500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20240118 | 173400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20240118 | 173300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20240118 | 173200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20240118 | 173100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20240118 | 173000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20240118 | 172900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 123 | 20240118 | 172800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20240118 | 172700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20240118 | 172600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20240118 | 172500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20240118 | 172400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20240118 | 172300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20240118 | 172200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20240118 | 172100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20240118 | 172000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20240118 | 171900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20240118 | 171800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20240118 | 171700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20240118 | 171600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20240118 | 171500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20240118 | 171400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20240118 | 171300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20240118 | 171200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20240118 | 171100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20240118 | 171000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20240118 | 170900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20240118 | 170800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20240118 | 170700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20240118 | 170600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20240118 | 170500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20240118 | 170400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20240118 | 170300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20240118 | 170200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20240118 | 170100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20240118 | 170000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20240118 | 165900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 153 | 20240118 | 165800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20240118 | 165700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20240118 | 165600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20240118 | 165500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20240118 | 165400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20240118 | 165300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20240118 | 165200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20240118 | 165100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20240118 | 165000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20240118 | 164900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20240118 | 164800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20240118 | 164700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20240118 | 164600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20240118 | 164500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20240118 | 164400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20240118 | 164300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20240118 | 164200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20240118 | 164100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20240118 | 164000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20240118 | 163900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20240118 | 163800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20240118 | 163700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20240118 | 163600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20240118 | 163500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20240118 | 163400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20240118 | 163300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20240118 | 163200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20240118 | 163100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20240118 | 163000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20240118 | 162900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 183 | 20240118 | 162800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20240118 | 162700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20240118 | 162600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20240118 | 162500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20240118 | 162400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20240118 | 162300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20240118 | 162200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20240118 | 162100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20240118 | 162000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20240118 | 161900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20240118 | 161800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20240118 | 161700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20240118 | 161600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20240118 | 161500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20240118 | 161400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20240118 | 161300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20240118 | 161200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20240118 | 161100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20240118 | 161000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20240118 | 160900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20240118 | 160800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20240118 | 160700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20240118 | 160600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20240118 | 160500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20240118 | 160400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20240118 | 160300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20240118 | 160200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20240118 | 160100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20240118 | 160000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20240118 | 155900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 213 | 20240118 | 155800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20240118 | 155700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20240118 | 155600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20240118 | 155500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20240118 | 155400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 218 | 20240118 | 155300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 219 | 20240118 | 155200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 220 | 20240118 | 155100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 221 | 20240118 | 155000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 222 | 20240118 | 154900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 223 | 20240118 | 154800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 224 | 20240118 | 154700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 225 | 20240118 | 154600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 226 | 20240118 | 154500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 227 | 20240118 | 154400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 228 | 20240118 | 154300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 229 | 20240118 | 154200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 230 | 20240118 | 154100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 231 | 20240118 | 154000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 232 | 20240118 | 153900 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 233 | 20240118 | 153800 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 234 | 20240118 | 153700 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 235 | 20240118 | 153600 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 236 | 20240118 | 153500 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 237 | 20240118 | 153400 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 238 | 20240118 | 153300 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 239 | 20240118 | 153200 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 240 | 20240118 | 153100 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 0 |
| 241 | 20240118 | 153000 | 29850724500 | 50600 | 50600 | 50600 | 50600 | 25432 |
| 242 | 20240118 | 152900 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 243 | 20240118 | 152800 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 244 | 20240118 | 152700 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 245 | 20240118 | 152600 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 246 | 20240118 | 152500 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 247 | 20240118 | 152400 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 248 | 20240118 | 152300 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 249 | 20240118 | 152200 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 250 | 20240118 | 152100 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 251 | 20240118 | 152000 | 28563865300 | 50800 | 50800 | 50800 | 50800 | 0 |
| 252 | 20240118 | 151900 | 28563865300 | 50800 | 50700 | 50800 | 50700 | 1973 |
| 253 | 20240118 | 151800 | 28463798700 | 50800 | 50900 | 50900 | 50700 | 3209 |
| 254 | 20240118 | 151700 | 28300815100 | 50800 | 50800 | 50900 | 50700 | 839 |
| 255 | 20240118 | 151600 | 28258159100 | 50800 | 50700 | 50800 | 50700 | 991 |
| 256 | 20240118 | 151500 | 28207824500 | 50800 | 50600 | 50800 | 50600 | 663 |
| 257 | 20240118 | 151400 | 28174215000 | 50700 | 50600 | 50700 | 50600 | 923 |
| 258 | 20240118 | 151300 | 28127428800 | 50700 | 50600 | 50700 | 50600 | 124 |
| 259 | 20240118 | 151200 | 28121152000 | 50700 | 50600 | 50700 | 50600 | 911 |
| 260 | 20240118 | 151100 | 28075020600 | 50700 | 50700 | 50700 | 50600 | 273 |
| 261 | 20240118 | 151000 | 28061200500 | 50700 | 50700 | 50700 | 50600 | 1295 |
| 262 | 20240118 | 150900 | 27995580100 | 50700 | 50700 | 50700 | 50600 | 2793 |
| 263 | 20240118 | 150800 | 27853978200 | 50600 | 50700 | 50700 | 50600 | 1258 |
| 264 | 20240118 | 150700 | 27790204000 | 50700 | 50700 | 50700 | 50600 | 1288 |
| 265 | 20240118 | 150600 | 27724978200 | 50600 | 50700 | 50700 | 50600 | 690 |
| 266 | 20240118 | 150500 | 27690056500 | 50700 | 50600 | 50700 | 50500 | 2593 |
| 267 | 20240118 | 150400 | 27558899900 | 50500 | 50600 | 50600 | 50500 | 202 |
| 268 | 20240118 | 150300 | 27548692100 | 50500 | 50600 | 50600 | 50500 | 1293 |
| 269 | 20240118 | 150200 | 27483394900 | 50500 | 50600 | 50600 | 50500 | 277 |
| 270 | 20240118 | 150100 | 27469400300 | 50500 | 50600 | 50600 | 50500 | 225 |
| 271 | 20240118 | 150000 | 27458022600 | 50500 | 50500 | 50600 | 50400 | 8087 |
| 272 | 20240118 | 145900 | 27050208600 | 50400 | 50500 | 50600 | 50400 | 1143 |
| 273 | 20240118 | 145800 | 26992555200 | 50600 | 50500 | 50600 | 50500 | 823 |
| 274 | 20240118 | 145700 | 26950991900 | 50500 | 50600 | 50600 | 50500 | 601 |
| 275 | 20240118 | 145600 | 26920640800 | 50500 | 50500 | 50600 | 50500 | 2084 |
| 276 | 20240118 | 145500 | 26815349000 | 50500 | 50600 | 50600 | 50500 | 1005 |
| 277 | 20240118 | 145400 | 26764591600 | 50500 | 50500 | 50600 | 50500 | 222 |
| 278 | 20240118 | 145300 | 26753371600 | 50500 | 50600 | 50600 | 50500 | 164 |
| 279 | 20240118 | 145200 | 26745083800 | 50500 | 50500 | 50600 | 50500 | 1202 |
| 280 | 20240118 | 145100 | 26684362500 | 50500 | 50600 | 50600 | 50500 | 1152 |
| 281 | 20240118 | 145000 | 26626074000 | 50500 | 50500 | 50600 | 50500 | 2279 |
| 282 | 20240118 | 144900 | 26510924900 | 50500 | 50600 | 50600 | 50500 | 120 |
| 283 | 20240118 | 144800 | 26504856100 | 50600 | 50600 | 50600 | 50500 | 412 |
| 284 | 20240118 | 144700 | 26484014500 | 50500 | 50600 | 50600 | 50500 | 1341 |
| 285 | 20240118 | 144600 | 26416219100 | 50600 | 50500 | 50600 | 50500 | 93 |
| 286 | 20240118 | 144500 | 26411520900 | 50500 | 50500 | 50600 | 50500 | 1231 |
| 287 | 20240118 | 144400 | 26349344600 | 50500 | 50600 | 50600 | 50500 | 74 |
| 288 | 20240118 | 144300 | 26345603800 | 50500 | 50600 | 50600 | 50500 | 299 |
| 289 | 20240118 | 144200 | 26330479500 | 50500 | 50500 | 50600 | 50500 | 292 |
| 290 | 20240118 | 144100 | 26315711300 | 50500 | 50600 | 50600 | 50500 | 178 |
| 291 | 20240118 | 144000 | 26306713600 | 50500 | 50500 | 50600 | 50500 | 161 |
| 292 | 20240118 | 143900 | 26298582700 | 50500 | 50600 | 50700 | 50500 | 1669 |
| 293 | 20240118 | 143800 | 26214135100 | 50600 | 50500 | 50600 | 50500 | 204 |
| 294 | 20240118 | 143700 | 26203830100 | 50500 | 50500 | 50600 | 50500 | 2274 |
| 295 | 20240118 | 143600 | 26088992800 | 50500 | 50400 | 50500 | 50400 | 373 |
| 296 | 20240118 | 143500 | 26070190700 | 50400 | 50500 | 50500 | 50400 | 276 |
| 297 | 20240118 | 143400 | 26056279800 | 50400 | 50400 | 50500 | 50400 | 335 |
| 298 | 20240118 | 143300 | 26039394800 | 50400 | 50500 | 50500 | 50400 | 70 |
| 299 | 20240118 | 143200 | 26035865900 | 50400 | 50500 | 50500 | 50400 | 260 |
| 300 | 20240118 | 143100 | 26022759900 | 50500 | 50500 | 50500 | 50400 | 359 |
| 301 | 20240118 | 143000 | 26004638500 | 50400 | 50400 | 50500 | 50400 | 103 |
| 302 | 20240118 | 142900 | 25999445700 | 50500 | 50600 | 50600 | 50400 | 1253 |
| 303 | 20240118 | 142800 | 25936236200 | 50500 | 50600 | 50600 | 50500 | 182 |
| 304 | 20240118 | 142700 | 25927044700 | 50500 | 50600 | 50600 | 50500 | 164 |
| 305 | 20240118 | 142600 | 25918760300 | 50600 | 50500 | 50600 | 50500 | 193 |
| 306 | 20240118 | 142500 | 25909009900 | 50500 | 50600 | 50600 | 50500 | 129 |
| 307 | 20240118 | 142400 | 25902495100 | 50500 | 50600 | 50600 | 50500 | 226 |
| 308 | 20240118 | 142300 | 25891081700 | 50500 | 50500 | 50600 | 50400 | 143 |
| 309 | 20240118 | 142200 | 25883864000 | 50500 | 50500 | 50600 | 50400 | 170 |
| 310 | 20240118 | 142100 | 25875285300 | 50500 | 50500 | 50500 | 50400 | 216 |
| 311 | 20240118 | 142000 | 25864382700 | 50500 | 50600 | 50600 | 50400 | 612 |
| 312 | 20240118 | 141900 | 25833476500 | 50500 | 50600 | 50600 | 50500 | 107 |
| 313 | 20240118 | 141800 | 25828072500 | 50500 | 50600 | 50700 | 50400 | 4038 |
| 314 | 20240118 | 141700 | 25624147700 | 50600 | 50700 | 50700 | 50600 | 154 |
| 315 | 20240118 | 141600 | 25616354800 | 50600 | 50700 | 50700 | 50600 | 669 |
| 316 | 20240118 | 141500 | 25582496000 | 50600 | 50600 | 50700 | 50600 | 542 |
| 317 | 20240118 | 141400 | 25555061500 | 50600 | 50600 | 50700 | 50600 | 69 |
| 318 | 20240118 | 141300 | 25551569500 | 50600 | 50600 | 50700 | 50600 | 350 |
| 319 | 20240118 | 141200 | 25533859000 | 50600 | 50600 | 50700 | 50600 | 338 |
| 320 | 20240118 | 141100 | 25516755200 | 50600 | 50700 | 50700 | 50600 | 124 |
| 321 | 20240118 | 141000 | 25510472100 | 50600 | 50600 | 50700 | 50600 | 390 |
| 322 | 20240118 | 140900 | 25490704700 | 50600 | 50600 | 50700 | 50600 | 751 |
| 323 | 20240118 | 140800 | 25452702200 | 50600 | 50600 | 50700 | 50600 | 227 |
| 324 | 20240118 | 140700 | 25441215000 | 50600 | 50600 | 50700 | 50500 | 853 |
| 325 | 20240118 | 140600 | 25398055200 | 50600 | 50600 | 50600 | 50500 | 415 |
| 326 | 20240118 | 140500 | 25377062500 | 50600 | 50600 | 50600 | 50500 | 740 |
| 327 | 20240118 | 140400 | 25339619800 | 50500 | 50600 | 50600 | 50500 | 1161 |
| 328 | 20240118 | 140300 | 25280874600 | 50600 | 50500 | 50600 | 50500 | 125 |
| 329 | 20240118 | 140200 | 25274560200 | 50600 | 50500 | 50600 | 50500 | 543 |
| 330 | 20240118 | 140100 | 25247137100 | 50500 | 50400 | 50600 | 50300 | 1625 |
| 331 | 20240118 | 140000 | 25165125200 | 50300 | 50300 | 50400 | 50300 | 1197 |
| 332 | 20240118 | 135900 | 25104799300 | 50300 | 50400 | 50400 | 50300 | 769 |
| 333 | 20240118 | 135800 | 25066085300 | 50400 | 50400 | 50400 | 50300 | 239 |
| 334 | 20240118 | 135700 | 25054055900 | 50400 | 50300 | 50400 | 50300 | 3361 |
| 335 | 20240118 | 135600 | 24884722000 | 50300 | 50300 | 50400 | 50200 | 1126 |
| 336 | 20240118 | 135500 | 24828074000 | 50300 | 50300 | 50400 | 50300 | 1260 |
| 337 | 20240118 | 135400 | 24764695900 | 50300 | 50300 | 50400 | 50300 | 1798 |
| 338 | 20240118 | 135300 | 24674242800 | 50400 | 50400 | 50400 | 50300 | 2305 |
| 339 | 20240118 | 135200 | 24558094100 | 50400 | 50500 | 50500 | 50400 | 388 |
| 340 | 20240118 | 135100 | 24538538700 | 50400 | 50400 | 50500 | 50400 | 262 |
| 341 | 20240118 | 135000 | 24525333800 | 50400 | 50500 | 50600 | 50400 | 384 |
| 342 | 20240118 | 134900 | 24505933000 | 50500 | 50500 | 50600 | 50400 | 415 |
| 343 | 20240118 | 134800 | 24484982700 | 50400 | 50400 | 50600 | 50400 | 3491 |
| 344 | 20240118 | 134700 | 24308767300 | 50400 | 50400 | 50500 | 50400 | 592 |
| 345 | 20240118 | 134600 | 24278930400 | 50400 | 50500 | 50600 | 50400 | 6075 |
| 346 | 20240118 | 134500 | 23972167200 | 50500 | 50500 | 50600 | 50500 | 416 |
| 347 | 20240118 | 134400 | 23951153700 | 50500 | 50500 | 50600 | 50500 | 422 |
| 348 | 20240118 | 134300 | 23929836600 | 50500 | 50600 | 50600 | 50500 | 385 |
| 349 | 20240118 | 134200 | 23910363400 | 50600 | 50600 | 50700 | 50500 | 7426 |
| 350 | 20240118 | 134100 | 23534615100 | 50600 | 50700 | 50700 | 50600 | 4829 |
| 351 | 20240118 | 134000 | 23289863800 | 50700 | 50700 | 50800 | 50700 | 127 |
| 352 | 20240118 | 133900 | 23283424400 | 50700 | 50800 | 50800 | 50700 | 223 |
| 353 | 20240118 | 133800 | 23272116400 | 50700 | 50700 | 50800 | 50700 | 180 |
| 354 | 20240118 | 133700 | 23262990200 | 50700 | 50700 | 50700 | 50700 | 564 |
| 355 | 20240118 | 133600 | 23234395400 | 50700 | 50800 | 50900 | 50700 | 803 |
| 356 | 20240118 | 133500 | 23193603100 | 50800 | 50800 | 50800 | 50700 | 1113 |
| 357 | 20240118 | 133400 | 23137151100 | 50700 | 50800 | 50800 | 50700 | 188 |
| 358 | 20240118 | 133300 | 23127601800 | 50800 | 50800 | 50800 | 50800 | 258 |
| 359 | 20240118 | 133200 | 23114495400 | 50900 | 50800 | 50900 | 50800 | 1003 |
| 360 | 20240118 | 133100 | 23063542900 | 50700 | 50800 | 50800 | 50700 | 263 |
| 361 | 20240118 | 133000 | 23050188300 | 50800 | 50700 | 50900 | 50700 | 1977 |
| 362 | 20240118 | 132900 | 22949899400 | 50700 | 50800 | 50800 | 50700 | 861 |
| 363 | 20240118 | 132800 | 22906162900 | 50800 | 50600 | 50900 | 50600 | 1924 |
| 364 | 20240118 | 132700 | 22808493600 | 50700 | 50700 | 50700 | 50600 | 2478 |
| 365 | 20240118 | 132600 | 22682859500 | 50700 | 50700 | 50800 | 50700 | 41 |
| 366 | 20240118 | 132500 | 22680780700 | 50700 | 50700 | 50800 | 50700 | 946 |
| 367 | 20240118 | 132400 | 22632752300 | 50700 | 50700 | 50800 | 50700 | 287 |
| 368 | 20240118 | 132300 | 22618193700 | 50700 | 50700 | 50800 | 50700 | 674 |
| 369 | 20240118 | 132200 | 22584010700 | 50800 | 50800 | 50900 | 50800 | 1241 |
| 370 | 20240118 | 132100 | 22520966900 | 50800 | 50900 | 50900 | 50800 | 2243 |
| 371 | 20240118 | 132000 | 22406935200 | 50900 | 50900 | 50900 | 50900 | 1045 |
| 372 | 20240118 | 131900 | 22353744700 | 50900 | 50900 | 51000 | 50900 | 64 |
| 373 | 20240118 | 131800 | 22350486600 | 50900 | 50900 | 51000 | 50900 | 530 |
| 374 | 20240118 | 131700 | 22323509500 | 50900 | 50900 | 50900 | 50900 | 124 |
| 375 | 20240118 | 131600 | 22317197900 | 50900 | 50900 | 50900 | 50900 | 358 |
| 376 | 20240118 | 131500 | 22298975700 | 50900 | 50900 | 51000 | 50800 | 221 |
| 377 | 20240118 | 131400 | 22287727100 | 50900 | 50800 | 50900 | 50800 | 224 |
| 378 | 20240118 | 131300 | 22276336400 | 50800 | 50900 | 50900 | 50800 | 287 |
| 379 | 20240118 | 131200 | 22261737000 | 50800 | 50800 | 50900 | 50800 | 1918 |
| 380 | 20240118 | 131100 | 22164168800 | 50800 | 50900 | 50900 | 50800 | 1833 |
| 381 | 20240118 | 131000 | 22070873500 | 50900 | 50900 | 51000 | 50900 | 322 |
| 382 | 20240118 | 130900 | 22054482600 | 50900 | 50900 | 51000 | 50900 | 162 |
| 383 | 20240118 | 130800 | 22046235600 | 50900 | 51000 | 51000 | 50900 | 252 |
| 384 | 20240118 | 130700 | 22033387300 | 51000 | 51000 | 51000 | 50900 | 59 |
| 385 | 20240118 | 130600 | 22030380100 | 51000 | 50900 | 51000 | 50900 | 2344 |
| 386 | 20240118 | 130500 | 21910846500 | 50900 | 50900 | 51000 | 50900 | 170 |
| 387 | 20240118 | 130400 | 21902182100 | 51000 | 50900 | 51000 | 50900 | 292 |
| 388 | 20240118 | 130300 | 21887299100 | 50900 | 50900 | 51000 | 50900 | 234 |
| 389 | 20240118 | 130200 | 21875388400 | 50900 | 51000 | 51000 | 50900 | 207 |
| 390 | 20240118 | 130100 | 21864851900 | 50900 | 50900 | 51000 | 50900 | 285 |
| 391 | 20240118 | 130000 | 21850344100 | 50900 | 51000 | 51000 | 50900 | 30 |
| 392 | 20240118 | 125900 | 21848816300 | 51000 | 51000 | 51000 | 50900 | 246 |
| 393 | 20240118 | 125800 | 21836275800 | 50900 | 50900 | 50900 | 50900 | 457 |
| 394 | 20240118 | 125700 | 21813014500 | 50900 | 50900 | 51000 | 50900 | 141 |
| 395 | 20240118 | 125600 | 21805835500 | 51000 | 50900 | 51000 | 50900 | 66 |
| 396 | 20240118 | 125500 | 21802475900 | 50900 | 50900 | 50900 | 50900 | 276 |
| 397 | 20240118 | 125400 | 21788427500 | 50900 | 51000 | 51000 | 50900 | 266 |
| 398 | 20240118 | 125300 | 21774887300 | 50900 | 51000 | 51000 | 50900 | 50 |
| 399 | 20240118 | 125200 | 21772338000 | 50900 | 50900 | 51000 | 50900 | 105 |
| 400 | 20240118 | 125100 | 21766991900 | 50900 | 51000 | 51000 | 50900 | 242 |
| 401 | 20240118 | 125000 | 21754672800 | 51000 | 51100 | 51100 | 51000 | 1689 |
| 402 | 20240118 | 124900 | 21668527800 | 51100 | 51000 | 51100 | 51000 | 71 |
| 403 | 20240118 | 124800 | 21664902300 | 51100 | 51000 | 51100 | 50900 | 1157 |
| 404 | 20240118 | 124700 | 21605803800 | 51000 | 51000 | 51100 | 50900 | 257 |
| 405 | 20240118 | 124600 | 21592696400 | 51000 | 51100 | 51100 | 51000 | 1109 |
| 406 | 20240118 | 124500 | 21536137200 | 51000 | 51100 | 51100 | 51000 | 177 |
| 407 | 20240118 | 124400 | 21527106900 | 51100 | 51100 | 51100 | 51100 | 21 |
| 408 | 20240118 | 124300 | 21526033800 | 51000 | 51000 | 51100 | 51000 | 22 |
| 409 | 20240118 | 124200 | 21524911600 | 51000 | 51000 | 51000 | 51000 | 25 |
| 410 | 20240118 | 124100 | 21523636600 | 51000 | 51000 | 51100 | 51000 | 116 |
| 411 | 20240118 | 124000 | 21517710400 | 51100 | 51000 | 51100 | 50900 | 556 |
| 412 | 20240118 | 123900 | 21489354700 | 51000 | 51000 | 51000 | 50900 | 76 |
| 413 | 20240118 | 123800 | 21485485800 | 51000 | 50900 | 51000 | 50900 | 84 |
| 414 | 20240118 | 123700 | 21481209800 | 50900 | 50900 | 51000 | 50900 | 30 |
| 415 | 20240118 | 123600 | 21479681400 | 50900 | 51000 | 51000 | 50900 | 8 |
| 416 | 20240118 | 123500 | 21479274100 | 51000 | 50900 | 51000 | 50900 | 56 |
| 417 | 20240118 | 123400 | 21476423600 | 50900 | 51000 | 51000 | 50900 | 42 |
| 418 | 20240118 | 123300 | 21474285300 | 51000 | 51000 | 51000 | 50900 | 15 |
| 419 | 20240118 | 123200 | 21473520800 | 50900 | 51000 | 51000 | 50900 | 40 |
| 420 | 20240118 | 123100 | 21471483300 | 50900 | 50900 | 51000 | 50900 | 461 |
| 421 | 20240118 | 123000 | 21448016500 | 50900 | 51000 | 51000 | 50900 | 10 |
| 422 | 20240118 | 122900 | 21447507400 | 50900 | 51000 | 51000 | 50900 | 14 |
| 423 | 20240118 | 122800 | 21446793500 | 50900 | 51000 | 51100 | 50900 | 231 |
| 424 | 20240118 | 122700 | 21435023400 | 51100 | 50900 | 51100 | 50900 | 120 |
| 425 | 20240118 | 122600 | 21428904200 | 50900 | 51000 | 51000 | 50900 | 163 |
| 426 | 20240118 | 122500 | 21420591500 | 51000 | 51000 | 51000 | 51000 | 68 |
| 427 | 20240118 | 122400 | 21417123500 | 51000 | 51000 | 51000 | 50900 | 43 |
| 428 | 20240118 | 122300 | 21414933300 | 51000 | 50900 | 51100 | 50900 | 1147 |
| 429 | 20240118 | 122200 | 21356480000 | 51000 | 51000 | 51000 | 50900 | 89 |
| 430 | 20240118 | 122100 | 21351942700 | 51000 | 51000 | 51000 | 51000 | 61 |
| 431 | 20240118 | 122000 | 21348831700 | 51000 | 50900 | 51000 | 50900 | 678 |
| 432 | 20240118 | 121900 | 21314254300 | 50900 | 50900 | 51000 | 50900 | 54 |
| 433 | 20240118 | 121800 | 21311502500 | 50900 | 50900 | 51000 | 50900 | 95 |
| 434 | 20240118 | 121700 | 21306666900 | 50900 | 50900 | 51000 | 50800 | 97 |
| 435 | 20240118 | 121600 | 21301730600 | 50900 | 50900 | 50900 | 50800 | 224 |
| 436 | 20240118 | 121500 | 21290329200 | 50900 | 50900 | 50900 | 50800 | 654 |
| 437 | 20240118 | 121400 | 21257048300 | 50900 | 50800 | 50900 | 50800 | 81 |
| 438 | 20240118 | 121300 | 21252932300 | 50800 | 50800 | 50900 | 50800 | 354 |
| 439 | 20240118 | 121200 | 21234948900 | 50800 | 50800 | 50800 | 50800 | 80 |
| 440 | 20240118 | 121100 | 21230884900 | 50800 | 50800 | 50800 | 50800 | 450 |
| 441 | 20240118 | 121000 | 21208024900 | 50800 | 50800 | 50900 | 50800 | 312 |
| 442 | 20240118 | 120900 | 21192174500 | 50900 | 50900 | 50900 | 50800 | 97 |
| 443 | 20240118 | 120800 | 21187243000 | 50900 | 50800 | 50900 | 50800 | 71 |
| 444 | 20240118 | 120700 | 21183636100 | 50800 | 50700 | 51000 | 50700 | 2830 |
| 445 | 20240118 | 120600 | 21039719400 | 50800 | 50900 | 50900 | 50800 | 492 |
| 446 | 20240118 | 120500 | 21014715800 | 50800 | 50800 | 50900 | 50800 | 244 |
| 447 | 20240118 | 120400 | 21002310600 | 50700 | 50800 | 50900 | 50700 | 254 |
| 448 | 20240118 | 120300 | 20989400600 | 50800 | 50800 | 50900 | 50800 | 133 |
| 449 | 20240118 | 120200 | 20982638100 | 50800 | 50900 | 50900 | 50800 | 545 |
| 450 | 20240118 | 120100 | 20954946400 | 50800 | 50800 | 50900 | 50800 | 113 |
| 451 | 20240118 | 120000 | 20949205500 | 50800 | 50900 | 50900 | 50800 | 47 |
| 452 | 20240118 | 115900 | 20946814600 | 50900 | 50700 | 50900 | 50700 | 7421 |
| 453 | 20240118 | 115800 | 20569977600 | 50700 | 50800 | 50800 | 50700 | 1581 |
| 454 | 20240118 | 115700 | 20489694300 | 50800 | 50900 | 50900 | 50800 | 297 |
| 455 | 20240118 | 115600 | 20474602900 | 50800 | 50800 | 50900 | 50800 | 1625 |
| 456 | 20240118 | 115500 | 20392046800 | 50800 | 50900 | 50900 | 50800 | 247 |
| 457 | 20240118 | 115400 | 20379481100 | 51000 | 50900 | 51000 | 50900 | 203 |
| 458 | 20240118 | 115300 | 20369138200 | 51000 | 51000 | 51000 | 51000 | 16 |
| 459 | 20240118 | 115200 | 20368322200 | 50900 | 50900 | 50900 | 50800 | 299 |
| 460 | 20240118 | 115100 | 20353103600 | 50800 | 50900 | 51000 | 50800 | 306 |
| 461 | 20240118 | 115000 | 20337529200 | 50900 | 50900 | 50900 | 50800 | 514 |
| 462 | 20240118 | 114900 | 20311370700 | 50900 | 50900 | 50900 | 50800 | 2985 |
| 463 | 20240118 | 114800 | 20159434800 | 50900 | 51000 | 51000 | 50900 | 3741 |
| 464 | 20240118 | 114700 | 19968677900 | 51000 | 51100 | 51100 | 51000 | 463 |
| 465 | 20240118 | 114600 | 19945057200 | 51000 | 51100 | 51100 | 51000 | 975 |
| 466 | 20240118 | 114500 | 19895329600 | 51000 | 51100 | 51100 | 51000 | 1115 |
| 467 | 20240118 | 114400 | 19838460700 | 51000 | 51000 | 51100 | 51000 | 477 |
| 468 | 20240118 | 114300 | 19814127900 | 51000 | 51000 | 51100 | 51000 | 1491 |
| 469 | 20240118 | 114200 | 19738072100 | 51100 | 51000 | 51100 | 51000 | 462 |
| 470 | 20240118 | 114100 | 19714466600 | 51000 | 51000 | 51100 | 51000 | 5330 |
| 471 | 20240118 | 114000 | 19442634700 | 51000 | 51000 | 51100 | 51000 | 118 |
| 472 | 20240118 | 113900 | 19436608900 | 51000 | 51100 | 51100 | 51000 | 1198 |
| 473 | 20240118 | 113800 | 19375501800 | 51100 | 51000 | 51100 | 51000 | 249 |
| 474 | 20240118 | 113700 | 19362795200 | 51100 | 51000 | 51100 | 51000 | 833 |
| 475 | 20240118 | 113600 | 19320302200 | 51100 | 51100 | 51100 | 51000 | 41 |
| 476 | 20240118 | 113500 | 19318208100 | 51100 | 51000 | 51100 | 51000 | 635 |
| 477 | 20240118 | 113400 | 19285761400 | 51000 | 51100 | 51100 | 51000 | 505 |
| 478 | 20240118 | 113300 | 19260006100 | 51000 | 51100 | 51100 | 51000 | 727 |
| 479 | 20240118 | 113200 | 19222862200 | 51100 | 51000 | 51100 | 51000 | 203 |
| 480 | 20240118 | 113100 | 19212508700 | 51000 | 51100 | 51100 | 51000 | 175 |
| 481 | 20240118 | 113000 | 19203567800 | 51000 | 51000 | 51100 | 51000 | 227 |
| 482 | 20240118 | 112900 | 19191988800 | 51000 | 51000 | 51100 | 51000 | 243 |
| 483 | 20240118 | 112800 | 19179590700 | 51000 | 51000 | 51100 | 51000 | 228 |
| 484 | 20240118 | 112700 | 19167959000 | 51100 | 51200 | 51300 | 51100 | 3836 |
| 485 | 20240118 | 112600 | 18971777400 | 51200 | 51300 | 51300 | 51200 | 1748 |
| 486 | 20240118 | 112500 | 18882276900 | 51300 | 51300 | 51300 | 51200 | 235 |
| 487 | 20240118 | 112400 | 18870222200 | 51300 | 51300 | 51300 | 51200 | 355 |
| 488 | 20240118 | 112300 | 18852020500 | 51300 | 51300 | 51300 | 51200 | 45 |
| 489 | 20240118 | 112200 | 18849714400 | 51300 | 51100 | 51300 | 51100 | 459 |
| 490 | 20240118 | 112100 | 18826216100 | 51100 | 51100 | 51200 | 51100 | 571 |
| 491 | 20240118 | 112000 | 18796988000 | 51100 | 51100 | 51100 | 51000 | 272 |
| 492 | 20240118 | 111900 | 18783090800 | 51100 | 51000 | 51100 | 51000 | 816 |
| 493 | 20240118 | 111800 | 18741424200 | 51100 | 51100 | 51100 | 51000 | 626 |
| 494 | 20240118 | 111700 | 18709476800 | 51100 | 51100 | 51100 | 51000 | 556 |
| 495 | 20240118 | 111600 | 18681097200 | 51000 | 51100 | 51200 | 51000 | 364 |
| 496 | 20240118 | 111500 | 18662492700 | 51100 | 51000 | 51100 | 51000 | 1227 |
| 497 | 20240118 | 111400 | 18599797200 | 51000 | 51100 | 51100 | 51000 | 692 |
| 498 | 20240118 | 111300 | 18564447800 | 51100 | 51200 | 51200 | 51000 | 3035 |
| 499 | 20240118 | 111200 | 18409358900 | 51200 | 51200 | 51200 | 51100 | 43 |
| 500 | 20240118 | 111100 | 18407157900 | 51200 | 51200 | 51300 | 51200 | 1458 |
| 501 | 20240118 | 111000 | 18332507100 | 51300 | 51200 | 51300 | 51200 | 1141 |
| 502 | 20240118 | 110900 | 18274006900 | 51100 | 51200 | 51300 | 51100 | 1424 |
| 503 | 20240118 | 110800 | 18201126500 | 51200 | 51300 | 51300 | 51200 | 1329 |
| 504 | 20240118 | 110700 | 18133079800 | 51200 | 51200 | 51300 | 51200 | 402 |
| 505 | 20240118 | 110600 | 18112487400 | 51200 | 51100 | 51200 | 51100 | 569 |
| 506 | 20240118 | 110500 | 18083366800 | 51200 | 51200 | 51300 | 51200 | 984 |
| 507 | 20240118 | 110400 | 18032983000 | 51200 | 51100 | 51300 | 51100 | 387 |
| 508 | 20240118 | 110300 | 18013168700 | 51200 | 51300 | 51300 | 51200 | 2120 |
| 509 | 20240118 | 110200 | 17904623200 | 51300 | 51300 | 51300 | 51200 | 702 |
| 510 | 20240118 | 110100 | 17868610700 | 51300 | 51300 | 51400 | 51300 | 835 |
| 511 | 20240118 | 110000 | 17825773500 | 51300 | 51500 | 51500 | 51300 | 1446 |
| 512 | 20240118 | 105900 | 17751449100 | 51400 | 51400 | 51500 | 51400 | 279 |
| 513 | 20240118 | 105800 | 17737103500 | 51500 | 51500 | 51500 | 51400 | 507 |
| 514 | 20240118 | 105700 | 17710993300 | 51500 | 51500 | 51600 | 51500 | 457 |
| 515 | 20240118 | 105600 | 17687455600 | 51500 | 51500 | 51600 | 51500 | 352 |
| 516 | 20240118 | 105500 | 17669327500 | 51500 | 51600 | 51600 | 51500 | 57 |
| 517 | 20240118 | 105400 | 17666390500 | 51500 | 51400 | 51600 | 51400 | 475 |
| 518 | 20240118 | 105300 | 17641928400 | 51400 | 51500 | 51600 | 51400 | 1606 |
| 519 | 20240118 | 105200 | 17559209500 | 51500 | 51600 | 51600 | 51500 | 454 |
| 520 | 20240118 | 105100 | 17535784100 | 51600 | 51500 | 51600 | 51500 | 694 |
| 521 | 20240118 | 105000 | 17499982300 | 51500 | 51600 | 51600 | 51500 | 1282 |
| 522 | 20240118 | 104900 | 17433836500 | 51600 | 51500 | 51600 | 51400 | 699 |
| 523 | 20240118 | 104800 | 17397837200 | 51500 | 51500 | 51500 | 51400 | 1491 |
| 524 | 20240118 | 104700 | 17321091900 | 51400 | 51600 | 51600 | 51400 | 86 |
| 525 | 20240118 | 104600 | 17316658000 | 51500 | 51500 | 51600 | 51500 | 482 |
| 526 | 20240118 | 104500 | 17291834100 | 51500 | 51600 | 51600 | 51500 | 385 |
| 527 | 20240118 | 104400 | 17271972600 | 51600 | 51600 | 51700 | 51400 | 876 |
| 528 | 20240118 | 104300 | 17226841800 | 51600 | 51600 | 51700 | 51500 | 3459 |
| 529 | 20240118 | 104200 | 17048533800 | 51600 | 51600 | 51600 | 51400 | 505 |
| 530 | 20240118 | 104100 | 17022498300 | 51500 | 51600 | 51600 | 51500 | 528 |
| 531 | 20240118 | 104000 | 16995273600 | 51600 | 51500 | 51600 | 51500 | 1609 |
| 532 | 20240118 | 103900 | 16912340800 | 51500 | 51700 | 51700 | 51400 | 3631 |
| 533 | 20240118 | 103800 | 16725096300 | 51600 | 51600 | 51700 | 51600 | 358 |
| 534 | 20240118 | 103700 | 16706597000 | 51700 | 51700 | 51700 | 51600 | 758 |
| 535 | 20240118 | 103600 | 16667416200 | 51700 | 51700 | 51700 | 51600 | 644 |
| 536 | 20240118 | 103500 | 16634148000 | 51600 | 51600 | 51700 | 51600 | 637 |
| 537 | 20240118 | 103400 | 16601258600 | 51600 | 51600 | 51700 | 51600 | 621 |
| 538 | 20240118 | 103300 | 16569191500 | 51600 | 51600 | 51700 | 51500 | 1810 |
| 539 | 20240118 | 103200 | 16475750900 | 51600 | 51600 | 51600 | 51500 | 707 |
| 540 | 20240118 | 103100 | 16439270000 | 51600 | 51600 | 51700 | 51500 | 1521 |
| 541 | 20240118 | 103000 | 16360786800 | 51700 | 51500 | 51700 | 51500 | 2827 |
| 542 | 20240118 | 102900 | 16215056200 | 51400 | 51400 | 51500 | 51300 | 616 |
| 543 | 20240118 | 102800 | 16183384200 | 51300 | 51400 | 51400 | 51300 | 581 |
| 544 | 20240118 | 102700 | 16153522300 | 51400 | 51300 | 51400 | 51300 | 476 |
| 545 | 20240118 | 102600 | 16129080200 | 51300 | 51300 | 51500 | 51100 | 3472 |
| 546 | 20240118 | 102500 | 15951178600 | 51300 | 51400 | 51400 | 51200 | 2719 |
| 547 | 20240118 | 102400 | 15811823000 | 51300 | 51500 | 51500 | 51300 | 1038 |
| 548 | 20240118 | 102300 | 15758457200 | 51500 | 51500 | 51500 | 51400 | 1714 |
| 549 | 20240118 | 102200 | 15670322000 | 51400 | 51500 | 51600 | 51400 | 713 |
| 550 | 20240118 | 102100 | 15633598100 | 51500 | 51400 | 51500 | 51400 | 960 |
| 551 | 20240118 | 102000 | 15584182000 | 51500 | 51400 | 51600 | 51400 | 1537 |
| 552 | 20240118 | 101900 | 15505150900 | 51400 | 51200 | 51400 | 51200 | 1082 |
| 553 | 20240118 | 101800 | 15449643800 | 51300 | 51400 | 51400 | 51200 | 3070 |
| 554 | 20240118 | 101700 | 15292344500 | 51300 | 51300 | 51400 | 51200 | 2924 |
| 555 | 20240118 | 101600 | 15142335700 | 51300 | 51400 | 51400 | 51300 | 2744 |
| 556 | 20240118 | 101500 | 15001545400 | 51400 | 51400 | 51400 | 51300 | 3482 |
| 557 | 20240118 | 101400 | 14822637900 | 51400 | 51600 | 51600 | 51300 | 2447 |
| 558 | 20240118 | 101300 | 14696653100 | 51600 | 51600 | 51700 | 51500 | 1329 |
| 559 | 20240118 | 101200 | 14628067700 | 51600 | 51600 | 51700 | 51500 | 3856 |
| 560 | 20240118 | 101100 | 14429154600 | 51700 | 51700 | 51800 | 51600 | 2751 |
| 561 | 20240118 | 101000 | 14286878300 | 51600 | 51700 | 51700 | 51600 | 1912 |
| 562 | 20240118 | 100900 | 14188059400 | 51600 | 51700 | 51800 | 51600 | 2192 |
| 563 | 20240118 | 100800 | 14074723800 | 51700 | 51600 | 51700 | 51600 | 2474 |
| 564 | 20240118 | 100700 | 13946839500 | 51600 | 51800 | 51800 | 51600 | 2162 |
| 565 | 20240118 | 100600 | 13835020000 | 51700 | 51600 | 51800 | 51600 | 5796 |
| 566 | 20240118 | 100500 | 13535496300 | 51500 | 51600 | 51600 | 51500 | 270 |
| 567 | 20240118 | 100400 | 13521567800 | 51600 | 51600 | 51700 | 51500 | 2969 |
| 568 | 20240118 | 100300 | 13368487500 | 51500 | 51600 | 51700 | 51500 | 1602 |
| 569 | 20240118 | 100200 | 13285812500 | 51600 | 51400 | 51600 | 51400 | 3123 |
| 570 | 20240118 | 100100 | 13125044600 | 51400 | 51500 | 51500 | 51300 | 3110 |
| 571 | 20240118 | 100000 | 12965450000 | 51400 | 51200 | 51600 | 51200 | 4086 |
| 572 | 20240118 | 095900 | 12755330100 | 51300 | 51300 | 51300 | 51200 | 544 |
| 573 | 20240118 | 095800 | 12727448400 | 51300 | 51300 | 51400 | 51300 | 1771 |
| 574 | 20240118 | 095700 | 12636511000 | 51300 | 51200 | 51300 | 51100 | 1013 |
| 575 | 20240118 | 095600 | 12584618400 | 51200 | 51200 | 51200 | 51100 | 2781 |
| 576 | 20240118 | 095500 | 12442353400 | 51200 | 51200 | 51300 | 51100 | 601 |
| 577 | 20240118 | 095400 | 12411583100 | 51000 | 51200 | 51300 | 51000 | 6083 |
| 578 | 20240118 | 095300 | 12100326800 | 51200 | 51100 | 51300 | 51000 | 3583 |
| 579 | 20240118 | 095200 | 11917060900 | 51100 | 51300 | 51400 | 51000 | 12004 |
| 580 | 20240118 | 095100 | 11303050100 | 51300 | 51300 | 51400 | 51200 | 2908 |
| 581 | 20240118 | 095000 | 11154057400 | 51400 | 51400 | 51400 | 51300 | 1404 |
| 582 | 20240118 | 094900 | 11081943200 | 51400 | 51500 | 51500 | 51300 | 3553 |
| 583 | 20240118 | 094800 | 10899370500 | 51500 | 51100 | 52000 | 51100 | 33375 |
| 584 | 20240118 | 094700 | 9176425900 | 51200 | 51000 | 51200 | 51000 | 3275 |
| 585 | 20240118 | 094600 | 9009112000 | 51000 | 51100 | 51100 | 51000 | 1630 |
| 586 | 20240118 | 094500 | 8925961200 | 51000 | 51000 | 51100 | 50800 | 9873 |
| 587 | 20240118 | 094400 | 8423225000 | 50900 | 51000 | 51000 | 50900 | 1771 |
| 588 | 20240118 | 094300 | 8332905800 | 51000 | 51000 | 51000 | 50900 | 271 |
| 589 | 20240118 | 094200 | 8319095200 | 51000 | 51000 | 51000 | 50900 | 585 |
| 590 | 20240118 | 094100 | 8289275500 | 51000 | 51100 | 51100 | 50900 | 1669 |
| 591 | 20240118 | 094000 | 8204171100 | 51100 | 50900 | 51100 | 50900 | 2612 |
| 592 | 20240118 | 093900 | 8070951300 | 50900 | 50900 | 51000 | 50800 | 2968 |
| 593 | 20240118 | 093800 | 7919880500 | 50900 | 50900 | 50900 | 50800 | 2507 |
| 594 | 20240118 | 093700 | 7792288600 | 50900 | 50900 | 50900 | 50800 | 3117 |
| 595 | 20240118 | 093600 | 7633787400 | 51000 | 50800 | 51000 | 50800 | 867 |
| 596 | 20240118 | 093500 | 7589676900 | 50800 | 51000 | 51100 | 50700 | 9629 |
| 597 | 20240118 | 093400 | 7100208600 | 51100 | 51000 | 51100 | 50900 | 2519 |
| 598 | 20240118 | 093300 | 6971777400 | 51000 | 50800 | 51000 | 50800 | 11284 |
| 599 | 20240118 | 093200 | 6397161200 | 50800 | 50600 | 50800 | 50500 | 1375 |
| 600 | 20240118 | 093100 | 6327457800 | 50600 | 50600 | 50600 | 50500 | 905 |
| 601 | 20240118 | 093000 | 6281682500 | 50500 | 50700 | 50700 | 50400 | 5381 |
| 602 | 20240118 | 092900 | 6009529100 | 50600 | 50600 | 50700 | 50500 | 1127 |
| 603 | 20240118 | 092800 | 5952509000 | 50600 | 50600 | 50600 | 50500 | 829 |
| 604 | 20240118 | 092700 | 5910581100 | 50500 | 50700 | 50800 | 50500 | 4425 |
| 605 | 20240118 | 092600 | 5686586200 | 50600 | 50700 | 50700 | 50600 | 986 |
| 606 | 20240118 | 092500 | 5636649700 | 50600 | 50500 | 50700 | 50500 | 371 |
| 607 | 20240118 | 092400 | 5617877900 | 50600 | 50500 | 50600 | 50400 | 2456 |
| 608 | 20240118 | 092300 | 5493871600 | 50500 | 50500 | 50500 | 50400 | 865 |
| 609 | 20240118 | 092200 | 5450238300 | 50500 | 50500 | 50700 | 50500 | 4209 |
| 610 | 20240118 | 092100 | 5237470900 | 50500 | 50400 | 50500 | 50300 | 1241 |
| 611 | 20240118 | 092000 | 5174909200 | 50400 | 50700 | 50700 | 50400 | 7755 |
| 612 | 20240118 | 091900 | 4782882900 | 50700 | 50700 | 50800 | 50600 | 3699 |
| 613 | 20240118 | 091800 | 4595343500 | 50700 | 50700 | 50700 | 50500 | 1768 |
| 614 | 20240118 | 091700 | 4505872400 | 50600 | 50900 | 50900 | 50600 | 4856 |
| 615 | 20240118 | 091600 | 4259278600 | 50800 | 50900 | 50900 | 50800 | 954 |
| 616 | 20240118 | 091500 | 4210756600 | 50900 | 50700 | 50900 | 50700 | 5981 |
| 617 | 20240118 | 091400 | 3907041300 | 50800 | 50700 | 50800 | 50600 | 3275 |
| 618 | 20240118 | 091300 | 3740997900 | 50700 | 50700 | 50700 | 50600 | 611 |
| 619 | 20240118 | 091200 | 3710058800 | 50600 | 50700 | 50700 | 50500 | 1547 |
| 620 | 20240118 | 091100 | 3631761100 | 50700 | 50400 | 50800 | 50400 | 4061 |
| 621 | 20240118 | 091000 | 3426131000 | 50400 | 50500 | 50500 | 50300 | 1771 |
| 622 | 20240118 | 090900 | 3336933400 | 50400 | 50300 | 50500 | 50100 | 2870 |
| 623 | 20240118 | 090800 | 3192461500 | 50300 | 50000 | 50400 | 50000 | 4315 |
| 624 | 20240118 | 090700 | 2975912700 | 50000 | 50300 | 50300 | 50000 | 8010 |
| 625 | 20240118 | 090600 | 2574199800 | 50400 | 50800 | 50800 | 50300 | 8315 |
| 626 | 20240118 | 090500 | 2153924800 | 50800 | 50700 | 50800 | 50600 | 3850 |
| 627 | 20240118 | 090400 | 1958842100 | 50600 | 50600 | 50700 | 50600 | 2409 |
| 628 | 20240118 | 090300 | 1836912700 | 50600 | 50600 | 50700 | 50400 | 4281 |
| 629 | 20240118 | 090200 | 1620408900 | 50500 | 50600 | 50700 | 50500 | 9113 |
| 630 | 20240118 | 090100 | 1159736300 | 50600 | 50700 | 50800 | 50400 | 5822 |
| 631 | 20240118 | 090000 | 865542000 | 50700 | 50300 | 50900 | 50300 | 17151 |