32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 3 | 20240118 | 190200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20240118 | 190100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20240118 | 190000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20240118 | 185900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20240118 | 185800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20240118 | 185700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20240118 | 185600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20240118 | 185500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20240118 | 185400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20240118 | 185300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20240118 | 185200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20240118 | 185100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20240118 | 185000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20240118 | 184900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20240118 | 184800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20240118 | 184700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20240118 | 184600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20240118 | 184500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20240118 | 184400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20240118 | 184300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20240118 | 184200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20240118 | 184100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20240118 | 184000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20240118 | 183900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20240118 | 183800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20240118 | 183700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20240118 | 183600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20240118 | 183500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20240118 | 183400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20240118 | 183300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 33 | 20240118 | 183200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20240118 | 183100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20240118 | 183000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20240118 | 182900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20240118 | 182800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20240118 | 182700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20240118 | 182600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20240118 | 182500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20240118 | 182400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20240118 | 182300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20240118 | 182200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20240118 | 182100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20240118 | 182000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20240118 | 181900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20240118 | 181800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20240118 | 181700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20240118 | 181600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20240118 | 181500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20240118 | 181400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20240118 | 181300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20240118 | 181200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20240118 | 181100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20240118 | 181000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20240118 | 180900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20240118 | 180800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20240118 | 180700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20240118 | 180600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20240118 | 180500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20240118 | 180400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20240118 | 180300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 63 | 20240118 | 180200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20240118 | 180100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20240118 | 180000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20240118 | 175900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20240118 | 175800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20240118 | 175700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20240118 | 175600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20240118 | 175500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20240118 | 175400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20240118 | 175300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20240118 | 175200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20240118 | 175100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20240118 | 175000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20240118 | 174900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20240118 | 174800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20240118 | 174700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20240118 | 174600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20240118 | 174500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20240118 | 174400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20240118 | 174300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20240118 | 174200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20240118 | 174100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20240118 | 174000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20240118 | 173900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20240118 | 173800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20240118 | 173700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20240118 | 173600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20240118 | 173500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20240118 | 173400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20240118 | 173300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 93 | 20240118 | 173200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20240118 | 173100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20240118 | 173000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20240118 | 172900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20240118 | 172800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20240118 | 172700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20240118 | 172600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20240118 | 172500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20240118 | 172400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20240118 | 172300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20240118 | 172200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20240118 | 172100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20240118 | 172000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20240118 | 171900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20240118 | 171800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20240118 | 171700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20240118 | 171600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20240118 | 171500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20240118 | 171400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20240118 | 171300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20240118 | 171200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20240118 | 171100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20240118 | 171000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20240118 | 170900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20240118 | 170800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20240118 | 170700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20240118 | 170600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20240118 | 170500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20240118 | 170400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20240118 | 170300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 123 | 20240118 | 170200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20240118 | 170100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20240118 | 170000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20240118 | 165900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20240118 | 165800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20240118 | 165700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20240118 | 165600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20240118 | 165500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20240118 | 165400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20240118 | 165300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20240118 | 165200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20240118 | 165100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20240118 | 165000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20240118 | 164900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20240118 | 164800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20240118 | 164700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20240118 | 164600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20240118 | 164500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20240118 | 164400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20240118 | 164300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20240118 | 164200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20240118 | 164100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20240118 | 164000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20240118 | 163900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20240118 | 163800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20240118 | 163700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20240118 | 163600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20240118 | 163500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20240118 | 163400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20240118 | 163300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 153 | 20240118 | 163200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20240118 | 163100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20240118 | 163000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20240118 | 162900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20240118 | 162800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20240118 | 162700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20240118 | 162600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20240118 | 162500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20240118 | 162400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20240118 | 162300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20240118 | 162200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20240118 | 162100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20240118 | 162000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20240118 | 161900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20240118 | 161800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20240118 | 161700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20240118 | 161600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20240118 | 161500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20240118 | 161400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20240118 | 161300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20240118 | 161200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20240118 | 161100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20240118 | 161000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20240118 | 160900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20240118 | 160800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20240118 | 160700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20240118 | 160600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20240118 | 160500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20240118 | 160400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20240118 | 160300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 183 | 20240118 | 160200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20240118 | 160100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20240118 | 160000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20240118 | 155900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20240118 | 155800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20240118 | 155700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20240118 | 155600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20240118 | 155500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20240118 | 155400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20240118 | 155300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20240118 | 155200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20240118 | 155100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20240118 | 155000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20240118 | 154900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20240118 | 154800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20240118 | 154700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20240118 | 154600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20240118 | 154500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20240118 | 154400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20240118 | 154300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20240118 | 154200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20240118 | 154100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20240118 | 154000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20240118 | 153900 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20240118 | 153800 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20240118 | 153700 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20240118 | 153600 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20240118 | 153500 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20240118 | 153400 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20240118 | 153300 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 213 | 20240118 | 153200 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20240118 | 153100 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20240118 | 153000 | 15848027550 | 49400 | 49400 | 49400 | 49400 | 48025 |
| 216 | 20240118 | 152900 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20240118 | 152800 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20240118 | 152700 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20240118 | 152600 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20240118 | 152500 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20240118 | 152400 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20240118 | 152300 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20240118 | 152200 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20240118 | 152100 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240118 | 152000 | 13475592550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240118 | 151900 | 13475592550 | 49500 | 49450 | 49550 | 49400 | 2006 |
| 227 | 20240118 | 151800 | 13376342000 | 49450 | 49400 | 49450 | 49300 | 4039 |
| 228 | 20240118 | 151700 | 13176892250 | 49400 | 49400 | 49450 | 49400 | 3148 |
| 229 | 20240118 | 151600 | 13021339400 | 49400 | 49450 | 49450 | 49350 | 6344 |
| 230 | 20240118 | 151500 | 12707939700 | 49450 | 49450 | 49500 | 49400 | 4647 |
| 231 | 20240118 | 151400 | 12478271300 | 49500 | 49500 | 49550 | 49500 | 1249 |
| 232 | 20240118 | 151300 | 12416434400 | 49550 | 49500 | 49550 | 49500 | 1567 |
| 233 | 20240118 | 151200 | 12338859600 | 49550 | 49500 | 49550 | 49500 | 2385 |
| 234 | 20240118 | 151100 | 12220796100 | 49550 | 49500 | 49550 | 49500 | 1276 |
| 235 | 20240118 | 151000 | 12157618300 | 49550 | 49500 | 49550 | 49500 | 774 |
| 236 | 20240118 | 150900 | 12119296900 | 49550 | 49500 | 49550 | 49500 | 501 |
| 237 | 20240118 | 150800 | 12094488700 | 49550 | 49550 | 49550 | 49500 | 461 |
| 238 | 20240118 | 150700 | 12071662800 | 49550 | 49500 | 49550 | 49500 | 584 |
| 239 | 20240118 | 150600 | 12042748550 | 49550 | 49500 | 49550 | 49500 | 2202 |
| 240 | 20240118 | 150500 | 11933742750 | 49550 | 49550 | 49550 | 49500 | 2138 |
| 241 | 20240118 | 150400 | 11827902200 | 49550 | 49500 | 49550 | 49500 | 1094 |
| 242 | 20240118 | 150300 | 11773729150 | 49550 | 49500 | 49550 | 49500 | 652 |
| 243 | 20240118 | 150200 | 11741429300 | 49550 | 49550 | 49550 | 49500 | 623 |
| 244 | 20240118 | 150100 | 11710565100 | 49550 | 49550 | 49550 | 49500 | 595 |
| 245 | 20240118 | 150000 | 11681091500 | 49550 | 49500 | 49550 | 49450 | 3307 |
| 246 | 20240118 | 145900 | 11517392850 | 49450 | 49450 | 49500 | 49450 | 886 |
| 247 | 20240118 | 145800 | 11473540600 | 49450 | 49500 | 49500 | 49450 | 920 |
| 248 | 20240118 | 145700 | 11428010800 | 49450 | 49500 | 49500 | 49450 | 795 |
| 249 | 20240118 | 145600 | 11388669550 | 49500 | 49500 | 49500 | 49450 | 542 |
| 250 | 20240118 | 145500 | 11361853550 | 49500 | 49450 | 49500 | 49450 | 769 |
| 251 | 20240118 | 145400 | 11323802700 | 49450 | 49500 | 49500 | 49450 | 454 |
| 252 | 20240118 | 145300 | 11301337150 | 49450 | 49500 | 49500 | 49450 | 731 |
| 253 | 20240118 | 145200 | 11265174350 | 49500 | 49500 | 49500 | 49450 | 334 |
| 254 | 20240118 | 145100 | 11248649100 | 49450 | 49500 | 49500 | 49450 | 192 |
| 255 | 20240118 | 145000 | 11239148700 | 49500 | 49550 | 49550 | 49500 | 812 |
| 256 | 20240118 | 144900 | 11198954200 | 49500 | 49500 | 49550 | 49450 | 4381 |
| 257 | 20240118 | 144800 | 10982089400 | 49500 | 49500 | 49500 | 49450 | 1577 |
| 258 | 20240118 | 144700 | 10904030500 | 49500 | 49500 | 49500 | 49450 | 1926 |
| 259 | 20240118 | 144600 | 10808694600 | 49500 | 49500 | 49500 | 49450 | 970 |
| 260 | 20240118 | 144500 | 10760681600 | 49500 | 49500 | 49500 | 49450 | 1649 |
| 261 | 20240118 | 144400 | 10679066650 | 49500 | 49500 | 49500 | 49450 | 592 |
| 262 | 20240118 | 144300 | 10649763250 | 49500 | 49500 | 49500 | 49450 | 144 |
| 263 | 20240118 | 144200 | 10642635900 | 49500 | 49450 | 49500 | 49450 | 4418 |
| 264 | 20240118 | 144100 | 10424158800 | 49450 | 49450 | 49450 | 49400 | 1290 |
| 265 | 20240118 | 144000 | 10360385400 | 49450 | 49450 | 49450 | 49400 | 496 |
| 266 | 20240118 | 143900 | 10335871200 | 49450 | 49450 | 49450 | 49400 | 810 |
| 267 | 20240118 | 143800 | 10295830300 | 49450 | 49450 | 49450 | 49400 | 862 |
| 268 | 20240118 | 143700 | 10253222250 | 49450 | 49400 | 49450 | 49400 | 661 |
| 269 | 20240118 | 143600 | 10220553300 | 49400 | 49450 | 49450 | 49400 | 590 |
| 270 | 20240118 | 143500 | 10191392300 | 49400 | 49450 | 49450 | 49400 | 269 |
| 271 | 20240118 | 143400 | 10178100350 | 49450 | 49450 | 49450 | 49400 | 502 |
| 272 | 20240118 | 143300 | 10153283050 | 49400 | 49400 | 49450 | 49400 | 307 |
| 273 | 20240118 | 143200 | 10138111150 | 49400 | 49400 | 49450 | 49400 | 191 |
| 274 | 20240118 | 143100 | 10128675150 | 49400 | 49500 | 49500 | 49400 | 3831 |
| 275 | 20240118 | 143000 | 9939233450 | 49500 | 49500 | 49500 | 49450 | 901 |
| 276 | 20240118 | 142900 | 9894666800 | 49450 | 49500 | 49500 | 49450 | 854 |
| 277 | 20240118 | 142800 | 9852427450 | 49450 | 49500 | 49500 | 49450 | 778 |
| 278 | 20240118 | 142700 | 9813927050 | 49500 | 49500 | 49500 | 49450 | 412 |
| 279 | 20240118 | 142600 | 9793535700 | 49450 | 49500 | 49500 | 49450 | 362 |
| 280 | 20240118 | 142500 | 9775619950 | 49500 | 49500 | 49500 | 49450 | 844 |
| 281 | 20240118 | 142400 | 9733874100 | 49500 | 49500 | 49500 | 49450 | 280 |
| 282 | 20240118 | 142300 | 9720016600 | 49450 | 49500 | 49500 | 49450 | 351 |
| 283 | 20240118 | 142200 | 9702648050 | 49450 | 49450 | 49500 | 49400 | 1243 |
| 284 | 20240118 | 142100 | 9641179450 | 49450 | 49450 | 49450 | 49400 | 489 |
| 285 | 20240118 | 142000 | 9617012900 | 49450 | 49450 | 49450 | 49400 | 664 |
| 286 | 20240118 | 141900 | 9584181850 | 49450 | 49450 | 49450 | 49400 | 506 |
| 287 | 20240118 | 141800 | 9559175400 | 49450 | 49400 | 49450 | 49400 | 404 |
| 288 | 20240118 | 141700 | 9539208300 | 49400 | 49450 | 49450 | 49400 | 265 |
| 289 | 20240118 | 141600 | 9526111200 | 49400 | 49450 | 49450 | 49400 | 309 |
| 290 | 20240118 | 141500 | 9510839100 | 49400 | 49450 | 49450 | 49400 | 85 |
| 291 | 20240118 | 141400 | 9506638000 | 49450 | 49400 | 49450 | 49400 | 128 |
| 292 | 20240118 | 141300 | 9500313900 | 49450 | 49400 | 49450 | 49400 | 494 |
| 293 | 20240118 | 141200 | 9475892400 | 49450 | 49400 | 49450 | 49400 | 870 |
| 294 | 20240118 | 141100 | 9432907650 | 49400 | 49450 | 49450 | 49400 | 204 |
| 295 | 20240118 | 141000 | 9422827300 | 49400 | 49450 | 49450 | 49400 | 276 |
| 296 | 20240118 | 140900 | 9409186000 | 49400 | 49450 | 49450 | 49400 | 248 |
| 297 | 20240118 | 140800 | 9396928550 | 49450 | 49450 | 49450 | 49400 | 243 |
| 298 | 20240118 | 140700 | 9384922200 | 49400 | 49450 | 49450 | 49400 | 707 |
| 299 | 20240118 | 140600 | 9349968900 | 49400 | 49450 | 49450 | 49400 | 227 |
| 300 | 20240118 | 140500 | 9338746700 | 49450 | 49400 | 49450 | 49400 | 101 |
| 301 | 20240118 | 140400 | 9333752350 | 49400 | 49400 | 49450 | 49400 | 190 |
| 302 | 20240118 | 140300 | 9324363700 | 49400 | 49400 | 49450 | 49350 | 2136 |
| 303 | 20240118 | 140200 | 9218843850 | 49400 | 49400 | 49400 | 49350 | 236 |
| 304 | 20240118 | 140100 | 9207187600 | 49400 | 49400 | 49400 | 49350 | 486 |
| 305 | 20240118 | 140000 | 9183188500 | 49400 | 49400 | 49400 | 49350 | 410 |
| 306 | 20240118 | 135900 | 9162940950 | 49350 | 49350 | 49400 | 49350 | 401 |
| 307 | 20240118 | 135800 | 9143136400 | 49350 | 49350 | 49400 | 49350 | 178 |
| 308 | 20240118 | 135700 | 9134346700 | 49350 | 49350 | 49400 | 49350 | 416 |
| 309 | 20240118 | 135600 | 9113809100 | 49350 | 49400 | 49400 | 49350 | 249 |
| 310 | 20240118 | 135500 | 9101510200 | 49350 | 49400 | 49400 | 49350 | 123 |
| 311 | 20240118 | 135400 | 9095439300 | 49350 | 49350 | 49400 | 49350 | 449 |
| 312 | 20240118 | 135300 | 9073279800 | 49400 | 49400 | 49400 | 49350 | 467 |
| 313 | 20240118 | 135200 | 9050214100 | 49400 | 49350 | 49400 | 49350 | 475 |
| 314 | 20240118 | 135100 | 9026760250 | 49350 | 49400 | 49400 | 49350 | 587 |
| 315 | 20240118 | 135000 | 8997789000 | 49400 | 49450 | 49450 | 49350 | 3114 |
| 316 | 20240118 | 134900 | 8843952400 | 49450 | 49400 | 49450 | 49400 | 156 |
| 317 | 20240118 | 134800 | 8836245800 | 49450 | 49400 | 49450 | 49400 | 835 |
| 318 | 20240118 | 134700 | 8794995200 | 49400 | 49450 | 49450 | 49400 | 213 |
| 319 | 20240118 | 134600 | 8784471700 | 49400 | 49450 | 49450 | 49400 | 389 |
| 320 | 20240118 | 134500 | 8765249300 | 49400 | 49450 | 49450 | 49400 | 86 |
| 321 | 20240118 | 134400 | 8761000650 | 49400 | 49400 | 49450 | 49400 | 227 |
| 322 | 20240118 | 134300 | 8749786550 | 49400 | 49400 | 49450 | 49400 | 300 |
| 323 | 20240118 | 134200 | 8734957950 | 49400 | 49400 | 49450 | 49400 | 233 |
| 324 | 20240118 | 134100 | 8723446550 | 49450 | 49400 | 49450 | 49400 | 167 |
| 325 | 20240118 | 134000 | 8715195200 | 49450 | 49500 | 49500 | 49400 | 1543 |
| 326 | 20240118 | 133900 | 8638893100 | 49500 | 49450 | 49500 | 49450 | 812 |
| 327 | 20240118 | 133800 | 8598736450 | 49450 | 49450 | 49500 | 49450 | 709 |
| 328 | 20240118 | 133700 | 8563676100 | 49500 | 49450 | 49500 | 49450 | 485 |
| 329 | 20240118 | 133600 | 8539691000 | 49450 | 49450 | 49500 | 49450 | 300 |
| 330 | 20240118 | 133500 | 8524849250 | 49450 | 49450 | 49500 | 49450 | 295 |
| 331 | 20240118 | 133400 | 8510259850 | 49450 | 49450 | 49500 | 49450 | 232 |
| 332 | 20240118 | 133300 | 8498786300 | 49450 | 49450 | 49500 | 49450 | 709 |
| 333 | 20240118 | 133200 | 8463719500 | 49450 | 49450 | 49500 | 49450 | 229 |
| 334 | 20240118 | 133100 | 8452393250 | 49450 | 49500 | 49500 | 49450 | 299 |
| 335 | 20240118 | 133000 | 8437602900 | 49450 | 49500 | 49500 | 49450 | 463 |
| 336 | 20240118 | 132900 | 8414700000 | 49500 | 49500 | 49500 | 49450 | 188 |
| 337 | 20240118 | 132800 | 8405397100 | 49450 | 49450 | 49500 | 49450 | 773 |
| 338 | 20240118 | 132700 | 8367170150 | 49500 | 49500 | 49500 | 49450 | 551 |
| 339 | 20240118 | 132600 | 8339918150 | 49500 | 49450 | 49500 | 49450 | 672 |
| 340 | 20240118 | 132500 | 8306679550 | 49500 | 49450 | 49500 | 49450 | 194 |
| 341 | 20240118 | 132400 | 8297084200 | 49450 | 49450 | 49500 | 49450 | 128 |
| 342 | 20240118 | 132300 | 8290754150 | 49500 | 49450 | 49500 | 49450 | 380 |
| 343 | 20240118 | 132200 | 8271956400 | 49500 | 49450 | 49500 | 49450 | 201 |
| 344 | 20240118 | 132100 | 8262014500 | 49450 | 49500 | 49500 | 49450 | 551 |
| 345 | 20240118 | 132000 | 8234761600 | 49450 | 49500 | 49500 | 49450 | 196 |
| 346 | 20240118 | 131900 | 8225062700 | 49450 | 49500 | 49500 | 49450 | 859 |
| 347 | 20240118 | 131800 | 8182579250 | 49500 | 49450 | 49500 | 49450 | 386 |
| 348 | 20240118 | 131700 | 8163484000 | 49500 | 49450 | 49500 | 49450 | 471 |
| 349 | 20240118 | 131600 | 8140184350 | 49450 | 49450 | 49500 | 49400 | 307 |
| 350 | 20240118 | 131500 | 8125003650 | 49450 | 49450 | 49450 | 49400 | 412 |
| 351 | 20240118 | 131400 | 8104636150 | 49450 | 49400 | 49450 | 49400 | 119 |
| 352 | 20240118 | 131300 | 8098752300 | 49450 | 49450 | 49450 | 49400 | 377 |
| 353 | 20240118 | 131200 | 8080112800 | 49450 | 49400 | 49450 | 49400 | 300 |
| 354 | 20240118 | 131100 | 8065283400 | 49450 | 49400 | 49450 | 49400 | 953 |
| 355 | 20240118 | 131000 | 8018163400 | 49400 | 49450 | 49450 | 49400 | 573 |
| 356 | 20240118 | 130900 | 7989852500 | 49400 | 49400 | 49450 | 49400 | 284 |
| 357 | 20240118 | 130800 | 7975819200 | 49400 | 49500 | 49500 | 49400 | 2124 |
| 358 | 20240118 | 130700 | 7870789200 | 49450 | 49500 | 49500 | 49450 | 514 |
| 359 | 20240118 | 130600 | 7845354050 | 49500 | 49500 | 49500 | 49450 | 437 |
| 360 | 20240118 | 130500 | 7823735950 | 49450 | 49500 | 49500 | 49450 | 258 |
| 361 | 20240118 | 130400 | 7810976700 | 49500 | 49450 | 49500 | 49450 | 335 |
| 362 | 20240118 | 130300 | 7794404600 | 49500 | 49450 | 49500 | 49450 | 296 |
| 363 | 20240118 | 130200 | 7779761700 | 49500 | 49450 | 49500 | 49450 | 265 |
| 364 | 20240118 | 130100 | 7766655150 | 49450 | 49450 | 49500 | 49450 | 150 |
| 365 | 20240118 | 130000 | 7759237150 | 49500 | 49500 | 49500 | 49450 | 653 |
| 366 | 20240118 | 125900 | 7726929200 | 49450 | 49450 | 49500 | 49450 | 513 |
| 367 | 20240118 | 125800 | 7701560000 | 49500 | 49450 | 49500 | 49450 | 144 |
| 368 | 20240118 | 125700 | 7694433550 | 49500 | 49500 | 49500 | 49450 | 228 |
| 369 | 20240118 | 125600 | 7683152200 | 49450 | 49450 | 49500 | 49450 | 193 |
| 370 | 20240118 | 125500 | 7673604250 | 49450 | 49450 | 49500 | 49450 | 244 |
| 371 | 20240118 | 125400 | 7661533050 | 49500 | 49450 | 49500 | 49450 | 140 |
| 372 | 20240118 | 125300 | 7654604550 | 49500 | 49500 | 49500 | 49450 | 669 |
| 373 | 20240118 | 125200 | 7621509100 | 49450 | 49500 | 49500 | 49450 | 406 |
| 374 | 20240118 | 125100 | 7601416400 | 49500 | 49500 | 49500 | 49450 | 464 |
| 375 | 20240118 | 125000 | 7578449050 | 49500 | 49500 | 49500 | 49450 | 236 |
| 376 | 20240118 | 124900 | 7566771250 | 49450 | 49500 | 49500 | 49450 | 168 |
| 377 | 20240118 | 124800 | 7558460450 | 49500 | 49500 | 49500 | 49450 | 431 |
| 378 | 20240118 | 124700 | 7537130300 | 49450 | 49450 | 49500 | 49450 | 212 |
| 379 | 20240118 | 124600 | 7526645000 | 49450 | 49450 | 49500 | 49450 | 399 |
| 380 | 20240118 | 124500 | 7506907650 | 49500 | 49500 | 49500 | 49450 | 111 |
| 381 | 20240118 | 124400 | 7501416500 | 49500 | 49500 | 49500 | 49450 | 292 |
| 382 | 20240118 | 124300 | 7486964000 | 49450 | 49450 | 49500 | 49450 | 320 |
| 383 | 20240118 | 124200 | 7471133900 | 49450 | 49450 | 49500 | 49450 | 151 |
| 384 | 20240118 | 124100 | 7463664650 | 49500 | 49450 | 49500 | 49450 | 165 |
| 385 | 20240118 | 124000 | 7455499550 | 49450 | 49500 | 49500 | 49450 | 968 |
| 386 | 20240118 | 123900 | 7407626600 | 49500 | 49450 | 49500 | 49450 | 231 |
| 387 | 20240118 | 123800 | 7396198300 | 49450 | 49500 | 49500 | 49450 | 174 |
| 388 | 20240118 | 123700 | 7387586550 | 49450 | 49450 | 49500 | 49450 | 242 |
| 389 | 20240118 | 123600 | 7375615450 | 49450 | 49500 | 49500 | 49450 | 313 |
| 390 | 20240118 | 123500 | 7360127200 | 49450 | 49450 | 49500 | 49450 | 190 |
| 391 | 20240118 | 123400 | 7350727200 | 49450 | 49450 | 49500 | 49450 | 163 |
| 392 | 20240118 | 123300 | 7342666800 | 49450 | 49450 | 49500 | 49450 | 344 |
| 393 | 20240118 | 123200 | 7325650700 | 49450 | 49450 | 49450 | 49450 | 74 |
| 394 | 20240118 | 123100 | 7321991400 | 49450 | 49450 | 49500 | 49450 | 1776 |
| 395 | 20240118 | 123000 | 7234165450 | 49450 | 49500 | 49500 | 49450 | 353 |
| 396 | 20240118 | 122900 | 7216704200 | 49450 | 49500 | 49500 | 49450 | 235 |
| 397 | 20240118 | 122800 | 7205077300 | 49450 | 49450 | 49500 | 49450 | 99 |
| 398 | 20240118 | 122700 | 7200179950 | 49450 | 49450 | 49450 | 49450 | 215 |
| 399 | 20240118 | 122600 | 7189548200 | 49450 | 49450 | 49500 | 49450 | 458 |
| 400 | 20240118 | 122500 | 7166894550 | 49500 | 49500 | 49500 | 49500 | 50 |
| 401 | 20240118 | 122400 | 7164419550 | 49450 | 49450 | 49500 | 49450 | 686 |
| 402 | 20240118 | 122300 | 7130495650 | 49450 | 49400 | 49450 | 49400 | 3357 |
| 403 | 20240118 | 122200 | 6964506900 | 49400 | 49400 | 49450 | 49400 | 207 |
| 404 | 20240118 | 122100 | 6954277350 | 49400 | 49400 | 49400 | 49400 | 134 |
| 405 | 20240118 | 122000 | 6947657750 | 49450 | 49450 | 49450 | 49400 | 152 |
| 406 | 20240118 | 121900 | 6940144200 | 49400 | 49400 | 49400 | 49400 | 118 |
| 407 | 20240118 | 121800 | 6934315000 | 49450 | 49400 | 49450 | 49400 | 119 |
| 408 | 20240118 | 121700 | 6928434300 | 49400 | 49400 | 49450 | 49400 | 132 |
| 409 | 20240118 | 121600 | 6921912200 | 49450 | 49400 | 49450 | 49400 | 248 |
| 410 | 20240118 | 121500 | 6909655750 | 49400 | 49450 | 49450 | 49350 | 148 |
| 411 | 20240118 | 121400 | 6902345800 | 49450 | 49400 | 49450 | 49400 | 345 |
| 412 | 20240118 | 121300 | 6885301150 | 49400 | 49400 | 49450 | 49400 | 463 |
| 413 | 20240118 | 121200 | 6862422700 | 49400 | 49400 | 49450 | 49400 | 368 |
| 414 | 20240118 | 121100 | 6844243400 | 49400 | 49400 | 49400 | 49350 | 628 |
| 415 | 20240118 | 121000 | 6813225850 | 49400 | 49450 | 49450 | 49350 | 3151 |
| 416 | 20240118 | 120900 | 6657571650 | 49400 | 49400 | 49400 | 49400 | 80 |
| 417 | 20240118 | 120800 | 6653619650 | 49400 | 49450 | 49450 | 49400 | 315 |
| 418 | 20240118 | 120700 | 6638053100 | 49400 | 49400 | 49450 | 49400 | 398 |
| 419 | 20240118 | 120600 | 6618383300 | 49400 | 49400 | 49450 | 49400 | 347 |
| 420 | 20240118 | 120500 | 6601228750 | 49400 | 49400 | 49450 | 49400 | 257 |
| 421 | 20240118 | 120400 | 6588531200 | 49400 | 49400 | 49400 | 49400 | 126 |
| 422 | 20240118 | 120300 | 6582306800 | 49400 | 49450 | 49450 | 49400 | 258 |
| 423 | 20240118 | 120200 | 6569555350 | 49400 | 49450 | 49450 | 49400 | 165 |
| 424 | 20240118 | 120100 | 6561402250 | 49400 | 49450 | 49450 | 49400 | 315 |
| 425 | 20240118 | 120000 | 6545835650 | 49400 | 49450 | 49450 | 49400 | 322 |
| 426 | 20240118 | 115900 | 6529918650 | 49450 | 49450 | 49450 | 49400 | 387 |
| 427 | 20240118 | 115800 | 6510796750 | 49400 | 49450 | 49450 | 49400 | 933 |
| 428 | 20240118 | 115700 | 6464705900 | 49450 | 49450 | 49450 | 49400 | 171 |
| 429 | 20240118 | 115600 | 6456254650 | 49450 | 49400 | 49450 | 49400 | 216 |
| 430 | 20240118 | 115500 | 6445577600 | 49400 | 49450 | 49450 | 49400 | 297 |
| 431 | 20240118 | 115400 | 6430902950 | 49450 | 49450 | 49450 | 49400 | 404 |
| 432 | 20240118 | 115300 | 6410940900 | 49450 | 49450 | 49450 | 49400 | 450 |
| 433 | 20240118 | 115200 | 6388703950 | 49450 | 49400 | 49450 | 49400 | 858 |
| 434 | 20240118 | 115100 | 6346311350 | 49450 | 49400 | 49450 | 49400 | 107 |
| 435 | 20240118 | 115000 | 6341022850 | 49450 | 49450 | 49450 | 49400 | 281 |
| 436 | 20240118 | 114900 | 6327130400 | 49450 | 49450 | 49450 | 49400 | 137 |
| 437 | 20240118 | 114800 | 6320360800 | 49400 | 49450 | 49450 | 49400 | 306 |
| 438 | 20240118 | 114700 | 6305236450 | 49450 | 49400 | 49450 | 49400 | 107 |
| 439 | 20240118 | 114600 | 6299948800 | 49400 | 49400 | 49450 | 49400 | 367 |
| 440 | 20240118 | 114500 | 6281814500 | 49450 | 49450 | 49450 | 49400 | 382 |
| 441 | 20240118 | 114400 | 6262934800 | 49400 | 49450 | 49450 | 49400 | 144 |
| 442 | 20240118 | 114300 | 6255819200 | 49400 | 49450 | 49450 | 49400 | 265 |
| 443 | 20240118 | 114200 | 6242721100 | 49450 | 49400 | 49450 | 49400 | 221 |
| 444 | 20240118 | 114100 | 6231802700 | 49400 | 49400 | 49450 | 49400 | 178 |
| 445 | 20240118 | 114000 | 6223006250 | 49450 | 49450 | 49450 | 49400 | 169 |
| 446 | 20240118 | 113900 | 6214653350 | 49450 | 49400 | 49450 | 49400 | 233 |
| 447 | 20240118 | 113800 | 6203140900 | 49400 | 49450 | 49450 | 49400 | 321 |
| 448 | 20240118 | 113700 | 6187272250 | 49450 | 49400 | 49450 | 49400 | 62 |
| 449 | 20240118 | 113600 | 6184209150 | 49450 | 49400 | 49450 | 49400 | 325 |
| 450 | 20240118 | 113500 | 6168149000 | 49400 | 49450 | 49450 | 49400 | 661 |
| 451 | 20240118 | 113400 | 6135467550 | 49450 | 49450 | 49450 | 49400 | 126 |
| 452 | 20240118 | 113300 | 6129240100 | 49400 | 49450 | 49450 | 49400 | 687 |
| 453 | 20240118 | 113200 | 6095297800 | 49400 | 49450 | 49500 | 49400 | 4892 |
| 454 | 20240118 | 113100 | 5853470700 | 49500 | 49450 | 49500 | 49450 | 288 |
| 455 | 20240118 | 113000 | 5839228100 | 49500 | 49500 | 49500 | 49450 | 216 |
| 456 | 20240118 | 112900 | 5828542500 | 49450 | 49500 | 49500 | 49450 | 451 |
| 457 | 20240118 | 112800 | 5806230100 | 49450 | 49450 | 49500 | 49450 | 667 |
| 458 | 20240118 | 112700 | 5773245850 | 49450 | 49550 | 49550 | 49450 | 3279 |
| 459 | 20240118 | 112600 | 5610938700 | 49500 | 49550 | 49550 | 49500 | 450 |
| 460 | 20240118 | 112500 | 5588657600 | 49500 | 49500 | 49550 | 49500 | 507 |
| 461 | 20240118 | 112400 | 5563556150 | 49500 | 49500 | 49550 | 49500 | 284 |
| 462 | 20240118 | 112300 | 5549493850 | 49500 | 49550 | 49550 | 49500 | 835 |
| 463 | 20240118 | 112200 | 5508153150 | 49500 | 49550 | 49550 | 49500 | 318 |
| 464 | 20240118 | 112100 | 5492407850 | 49500 | 49550 | 49550 | 49500 | 221 |
| 465 | 20240118 | 112000 | 5481466400 | 49550 | 49550 | 49550 | 49500 | 358 |
| 466 | 20240118 | 111900 | 5463739750 | 49550 | 49550 | 49550 | 49500 | 151 |
| 467 | 20240118 | 111800 | 5456264050 | 49500 | 49500 | 49550 | 49500 | 671 |
| 468 | 20240118 | 111700 | 5423040300 | 49550 | 49500 | 49550 | 49500 | 1046 |
| 469 | 20240118 | 111600 | 5371259850 | 49500 | 49550 | 49550 | 49500 | 634 |
| 470 | 20240118 | 111500 | 5339869450 | 49550 | 49550 | 49550 | 49500 | 365 |
| 471 | 20240118 | 111400 | 5321797800 | 49550 | 49500 | 49550 | 49500 | 420 |
| 472 | 20240118 | 111300 | 5300999250 | 49550 | 49500 | 49550 | 49500 | 519 |
| 473 | 20240118 | 111200 | 5275293900 | 49550 | 49550 | 49550 | 49500 | 718 |
| 474 | 20240118 | 111100 | 5239733950 | 49550 | 49500 | 49550 | 49500 | 262 |
| 475 | 20240118 | 111000 | 5226757100 | 49550 | 49550 | 49550 | 49500 | 1675 |
| 476 | 20240118 | 110900 | 5143782450 | 49500 | 49450 | 49550 | 49450 | 3808 |
| 477 | 20240118 | 110800 | 4955284350 | 49500 | 49500 | 49500 | 49450 | 414 |
| 478 | 20240118 | 110700 | 4934801200 | 49500 | 49500 | 49500 | 49450 | 550 |
| 479 | 20240118 | 110600 | 4907595600 | 49500 | 49500 | 49500 | 49450 | 475 |
| 480 | 20240118 | 110500 | 4884091000 | 49450 | 49500 | 49500 | 49450 | 183 |
| 481 | 20240118 | 110400 | 4875035600 | 49450 | 49500 | 49500 | 49450 | 780 |
| 482 | 20240118 | 110300 | 4836447750 | 49500 | 49500 | 49500 | 49450 | 847 |
| 483 | 20240118 | 110200 | 4794530600 | 49450 | 49500 | 49500 | 49450 | 201 |
| 484 | 20240118 | 110100 | 4784584200 | 49500 | 49500 | 49500 | 49450 | 831 |
| 485 | 20240118 | 110000 | 4743457150 | 49500 | 49500 | 49500 | 49450 | 347 |
| 486 | 20240118 | 105900 | 4726286200 | 49500 | 49500 | 49500 | 49450 | 575 |
| 487 | 20240118 | 105800 | 4697831050 | 49500 | 49500 | 49500 | 49450 | 441 |
| 488 | 20240118 | 105700 | 4676013600 | 49450 | 49500 | 49500 | 49450 | 487 |
| 489 | 20240118 | 105600 | 4651919100 | 49450 | 49450 | 49500 | 49450 | 585 |
| 490 | 20240118 | 105500 | 4622968900 | 49500 | 49500 | 49500 | 49450 | 248 |
| 491 | 20240118 | 105400 | 4610698200 | 49450 | 49500 | 49500 | 49450 | 273 |
| 492 | 20240118 | 105300 | 4597192450 | 49500 | 49500 | 49500 | 49450 | 297 |
| 493 | 20240118 | 105200 | 4582496750 | 49450 | 49450 | 49500 | 49450 | 629 |
| 494 | 20240118 | 105100 | 4551375050 | 49500 | 49500 | 49500 | 49450 | 559 |
| 495 | 20240118 | 105000 | 4523726150 | 49500 | 49500 | 49500 | 49450 | 397 |
| 496 | 20240118 | 104900 | 4504081800 | 49500 | 49500 | 49500 | 49450 | 281 |
| 497 | 20240118 | 104800 | 4490176250 | 49500 | 49500 | 49500 | 49450 | 246 |
| 498 | 20240118 | 104700 | 4478002750 | 49450 | 49500 | 49500 | 49450 | 416 |
| 499 | 20240118 | 104600 | 4457417500 | 49450 | 49450 | 49500 | 49450 | 313 |
| 500 | 20240118 | 104500 | 4441932250 | 49500 | 49500 | 49500 | 49450 | 109 |
| 501 | 20240118 | 104400 | 4436540400 | 49450 | 49500 | 49500 | 49450 | 1579 |
| 502 | 20240118 | 104300 | 4358452600 | 49500 | 49450 | 49500 | 49450 | 506 |
| 503 | 20240118 | 104200 | 4333417500 | 49500 | 49450 | 49500 | 49450 | 709 |
| 504 | 20240118 | 104100 | 4298330050 | 49450 | 49500 | 49500 | 49450 | 166 |
| 505 | 20240118 | 104000 | 4290118000 | 49500 | 49500 | 49500 | 49450 | 230 |
| 506 | 20240118 | 103900 | 4278739450 | 49500 | 49500 | 49500 | 49450 | 273 |
| 507 | 20240118 | 103800 | 4265233950 | 49500 | 49500 | 49500 | 49450 | 1074 |
| 508 | 20240118 | 103700 | 4212115950 | 49450 | 49500 | 49500 | 49450 | 206 |
| 509 | 20240118 | 103600 | 4201926500 | 49500 | 49500 | 49500 | 49450 | 1040 |
| 510 | 20240118 | 103500 | 4150484600 | 49500 | 49500 | 49500 | 49450 | 236 |
| 511 | 20240118 | 103400 | 4138806050 | 49500 | 49500 | 49500 | 49450 | 209 |
| 512 | 20240118 | 103300 | 4128466400 | 49450 | 49500 | 49500 | 49450 | 324 |
| 513 | 20240118 | 103200 | 4112436300 | 49450 | 49500 | 49500 | 49450 | 150 |
| 514 | 20240118 | 103100 | 4105016900 | 49500 | 49450 | 49500 | 49450 | 153 |
| 515 | 20240118 | 103000 | 4097446500 | 49500 | 49500 | 49500 | 49450 | 297 |
| 516 | 20240118 | 102900 | 4082751450 | 49500 | 49500 | 49500 | 49450 | 220 |
| 517 | 20240118 | 102800 | 4071869950 | 49500 | 49500 | 49500 | 49450 | 924 |
| 518 | 20240118 | 102700 | 4026176000 | 49450 | 49500 | 49500 | 49450 | 511 |
| 519 | 20240118 | 102600 | 4000904650 | 49500 | 49500 | 49500 | 49450 | 220 |
| 520 | 20240118 | 102500 | 3990019250 | 49500 | 49500 | 49500 | 49450 | 124 |
| 521 | 20240118 | 102400 | 3983883400 | 49500 | 49500 | 49500 | 49450 | 595 |
| 522 | 20240118 | 102300 | 3954436350 | 49500 | 49550 | 49550 | 49450 | 3917 |
| 523 | 20240118 | 102200 | 3760571700 | 49550 | 49550 | 49550 | 49500 | 396 |
| 524 | 20240118 | 102100 | 3740955500 | 49500 | 49500 | 49550 | 49500 | 1195 |
| 525 | 20240118 | 102000 | 3681792200 | 49550 | 49500 | 49550 | 49450 | 1014 |
| 526 | 20240118 | 101900 | 3631597250 | 49450 | 49450 | 49500 | 49450 | 2758 |
| 527 | 20240118 | 101800 | 3495094050 | 49500 | 49500 | 49500 | 49450 | 142 |
| 528 | 20240118 | 101700 | 3488068850 | 49500 | 49450 | 49500 | 49450 | 294 |
| 529 | 20240118 | 101600 | 3473521600 | 49500 | 49500 | 49500 | 49450 | 286 |
| 530 | 20240118 | 101500 | 3459370750 | 49450 | 49450 | 49500 | 49450 | 202 |
| 531 | 20240118 | 101400 | 3449378200 | 49500 | 49500 | 49500 | 49450 | 457 |
| 532 | 20240118 | 101300 | 3426762700 | 49500 | 49500 | 49500 | 49450 | 358 |
| 533 | 20240118 | 101200 | 3409053500 | 49500 | 49550 | 49550 | 49450 | 1616 |
| 534 | 20240118 | 101100 | 3329062900 | 49500 | 49550 | 49550 | 49500 | 806 |
| 535 | 20240118 | 101000 | 3289163950 | 49550 | 49500 | 49550 | 49450 | 2648 |
| 536 | 20240118 | 100900 | 3158088250 | 49500 | 49500 | 49500 | 49450 | 963 |
| 537 | 20240118 | 100800 | 3110429500 | 49450 | 49450 | 49500 | 49450 | 544 |
| 538 | 20240118 | 100700 | 3083507800 | 49500 | 49500 | 49500 | 49450 | 1344 |
| 539 | 20240118 | 100600 | 3016989250 | 49500 | 49500 | 49500 | 49450 | 586 |
| 540 | 20240118 | 100500 | 2987988700 | 49500 | 49500 | 49500 | 49450 | 830 |
| 541 | 20240118 | 100400 | 2946914400 | 49450 | 49500 | 49500 | 49450 | 137 |
| 542 | 20240118 | 100300 | 2940136250 | 49500 | 49500 | 49500 | 49450 | 424 |
| 543 | 20240118 | 100200 | 2919163250 | 49500 | 49500 | 49500 | 49450 | 177 |
| 544 | 20240118 | 100100 | 2910405400 | 49500 | 49450 | 49500 | 49450 | 340 |
| 545 | 20240118 | 100000 | 2893589150 | 49450 | 49500 | 49500 | 49450 | 305 |
| 546 | 20240118 | 095900 | 2878499350 | 49500 | 49450 | 49500 | 49450 | 220 |
| 547 | 20240118 | 095800 | 2867615200 | 49500 | 49500 | 49550 | 49450 | 1672 |
| 548 | 20240118 | 095700 | 2784853200 | 49500 | 49550 | 49550 | 49500 | 203 |
| 549 | 20240118 | 095600 | 2774801050 | 49550 | 49550 | 49550 | 49500 | 399 |
| 550 | 20240118 | 095500 | 2755043100 | 49550 | 49550 | 49550 | 49500 | 887 |
| 551 | 20240118 | 095400 | 2711133650 | 49550 | 49550 | 49550 | 49500 | 1096 |
| 552 | 20240118 | 095300 | 2656880350 | 49550 | 49550 | 49550 | 49500 | 787 |
| 553 | 20240118 | 095200 | 2617916950 | 49550 | 49500 | 49550 | 49500 | 2281 |
| 554 | 20240118 | 095100 | 2504996150 | 49550 | 49450 | 49550 | 49450 | 3518 |
| 555 | 20240118 | 095000 | 2330851900 | 49450 | 49500 | 49500 | 49450 | 431 |
| 556 | 20240118 | 094900 | 2309532500 | 49500 | 49500 | 49500 | 49450 | 485 |
| 557 | 20240118 | 094800 | 2285535250 | 49500 | 49500 | 49500 | 49450 | 174 |
| 558 | 20240118 | 094700 | 2276925450 | 49450 | 49500 | 49500 | 49450 | 171 |
| 559 | 20240118 | 094600 | 2268465800 | 49500 | 49500 | 49500 | 49450 | 258 |
| 560 | 20240118 | 094500 | 2255702850 | 49500 | 49500 | 49500 | 49450 | 359 |
| 561 | 20240118 | 094400 | 2237941750 | 49500 | 49500 | 49500 | 49450 | 416 |
| 562 | 20240118 | 094300 | 2217355850 | 49500 | 49500 | 49500 | 49450 | 521 |
| 563 | 20240118 | 094200 | 2191587500 | 49500 | 49500 | 49500 | 49450 | 345 |
| 564 | 20240118 | 094100 | 2174518100 | 49500 | 49450 | 49500 | 49450 | 535 |
| 565 | 20240118 | 094000 | 2148044800 | 49500 | 49500 | 49500 | 49450 | 753 |
| 566 | 20240118 | 093900 | 2110794050 | 49500 | 49500 | 49500 | 49450 | 672 |
| 567 | 20240118 | 093800 | 2077547350 | 49500 | 49500 | 49500 | 49450 | 555 |
| 568 | 20240118 | 093700 | 2050084750 | 49500 | 49450 | 49500 | 49400 | 871 |
| 569 | 20240118 | 093600 | 2007006900 | 49450 | 49450 | 49500 | 49400 | 1151 |
| 570 | 20240118 | 093500 | 1950077650 | 49450 | 49500 | 49500 | 49400 | 1640 |
| 571 | 20240118 | 093400 | 1868970250 | 49500 | 49500 | 49500 | 49400 | 2723 |
| 572 | 20240118 | 093300 | 1734303350 | 49500 | 49500 | 49500 | 49450 | 881 |
| 573 | 20240118 | 093200 | 1690707500 | 49500 | 49500 | 49500 | 49450 | 786 |
| 574 | 20240118 | 093100 | 1651814200 | 49450 | 49500 | 49500 | 49450 | 1353 |
| 575 | 20240118 | 093000 | 1584887250 | 49450 | 49500 | 49500 | 49450 | 1018 |
| 576 | 20240118 | 092900 | 1534512150 | 49450 | 49500 | 49500 | 49450 | 1656 |
| 577 | 20240118 | 092800 | 1452604200 | 49450 | 49450 | 49500 | 49450 | 486 |
| 578 | 20240118 | 092700 | 1428558450 | 49500 | 49450 | 49500 | 49450 | 317 |
| 579 | 20240118 | 092600 | 1412873900 | 49450 | 49450 | 49500 | 49450 | 309 |
| 580 | 20240118 | 092500 | 1397588750 | 49500 | 49450 | 49500 | 49400 | 1743 |
| 581 | 20240118 | 092400 | 1311403750 | 49450 | 49450 | 49450 | 49400 | 754 |
| 582 | 20240118 | 092300 | 1274121250 | 49400 | 49450 | 49450 | 49400 | 645 |
| 583 | 20240118 | 092200 | 1242230900 | 49450 | 49450 | 49450 | 49400 | 1572 |
| 584 | 20240118 | 092100 | 1164545600 | 49450 | 49400 | 49450 | 49400 | 689 |
| 585 | 20240118 | 092000 | 1130484950 | 49450 | 49450 | 49450 | 49400 | 783 |
| 586 | 20240118 | 091900 | 1091787700 | 49400 | 49400 | 49450 | 49400 | 141 |
| 587 | 20240118 | 091800 | 1084817350 | 49450 | 49450 | 49450 | 49400 | 73 |
| 588 | 20240118 | 091700 | 1081208150 | 49450 | 49450 | 49450 | 49400 | 420 |
| 589 | 20240118 | 091600 | 1060458650 | 49450 | 49450 | 49450 | 49400 | 288 |
| 590 | 20240118 | 091500 | 1046217600 | 49450 | 49450 | 49450 | 49400 | 250 |
| 591 | 20240118 | 091400 | 1033855700 | 49450 | 49450 | 49500 | 49450 | 90 |
| 592 | 20240118 | 091300 | 1029405000 | 49500 | 49500 | 49500 | 49450 | 1482 |
| 593 | 20240118 | 091200 | 956111550 | 49450 | 49450 | 49500 | 49450 | 311 |
| 594 | 20240118 | 091100 | 940732300 | 49450 | 49400 | 49450 | 49400 | 2330 |
| 595 | 20240118 | 091000 | 825523400 | 49400 | 49400 | 49450 | 49300 | 1490 |
| 596 | 20240118 | 090900 | 751972100 | 49450 | 49350 | 49450 | 49350 | 2016 |
| 597 | 20240118 | 090800 | 652413850 | 49350 | 49300 | 49400 | 49300 | 1076 |
| 598 | 20240118 | 090700 | 599326850 | 49300 | 49350 | 49350 | 49300 | 1682 |
| 599 | 20240118 | 090600 | 516350850 | 49350 | 49400 | 49400 | 49350 | 689 |
| 600 | 20240118 | 090500 | 482332500 | 49350 | 49350 | 49400 | 49350 | 904 |
| 601 | 20240118 | 090400 | 437713750 | 49350 | 49400 | 49450 | 49350 | 1244 |
| 602 | 20240118 | 090300 | 376288850 | 49350 | 49450 | 49450 | 49350 | 1119 |
| 603 | 20240118 | 090200 | 321019750 | 49400 | 49450 | 49450 | 49400 | 752 |
| 604 | 20240118 | 090100 | 283864950 | 49400 | 49450 | 49450 | 49400 | 610 |
| 605 | 20240118 | 090000 | 253729150 | 49400 | 49500 | 49500 | 49400 | 4992 |