34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 3 | 20240118 | 192900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20240118 | 192800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20240118 | 192700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20240118 | 192600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20240118 | 192500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20240118 | 192400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20240118 | 192300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20240118 | 192200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20240118 | 192100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20240118 | 192000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20240118 | 191900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20240118 | 191800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20240118 | 191700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20240118 | 191600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20240118 | 191500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20240118 | 191400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20240118 | 191300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20240118 | 191200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20240118 | 191100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20240118 | 191000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20240118 | 190900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20240118 | 190800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20240118 | 190700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20240118 | 190600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20240118 | 190500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20240118 | 190400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20240118 | 190300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20240118 | 190200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20240118 | 190100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20240118 | 190000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 33 | 20240118 | 185900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20240118 | 185800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20240118 | 185700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20240118 | 185600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20240118 | 185500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20240118 | 185400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20240118 | 185300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20240118 | 185200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20240118 | 185100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20240118 | 185000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20240118 | 184900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20240118 | 184800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20240118 | 184700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20240118 | 184600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20240118 | 184500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20240118 | 184400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20240118 | 184300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20240118 | 184200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20240118 | 184100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20240118 | 184000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20240118 | 183900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20240118 | 183800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20240118 | 183700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20240118 | 183600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20240118 | 183500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20240118 | 183400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20240118 | 183300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20240118 | 183200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20240118 | 183100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20240118 | 183000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 63 | 20240118 | 182900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20240118 | 182800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20240118 | 182700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20240118 | 182600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20240118 | 182500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20240118 | 182400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20240118 | 182300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20240118 | 182200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20240118 | 182100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20240118 | 182000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20240118 | 181900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20240118 | 181800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20240118 | 181700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20240118 | 181600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20240118 | 181500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20240118 | 181400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20240118 | 181300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20240118 | 181200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20240118 | 181100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20240118 | 181000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20240118 | 180900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20240118 | 180800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20240118 | 180700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20240118 | 180600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20240118 | 180500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20240118 | 180400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20240118 | 180300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20240118 | 180200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20240118 | 180100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20240118 | 180000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 93 | 20240118 | 175900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20240118 | 175800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20240118 | 175700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20240118 | 175600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20240118 | 175500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20240118 | 175400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20240118 | 175300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20240118 | 175200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20240118 | 175100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20240118 | 175000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20240118 | 174900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20240118 | 174800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20240118 | 174700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20240118 | 174600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20240118 | 174500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20240118 | 174400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20240118 | 174300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20240118 | 174200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20240118 | 174100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20240118 | 174000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20240118 | 173900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20240118 | 173800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20240118 | 173700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20240118 | 173600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20240118 | 173500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20240118 | 173400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20240118 | 173300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20240118 | 173200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20240118 | 173100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20240118 | 173000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 123 | 20240118 | 172900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20240118 | 172800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20240118 | 172700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20240118 | 172600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20240118 | 172500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20240118 | 172400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20240118 | 172300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20240118 | 172200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20240118 | 172100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20240118 | 172000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20240118 | 171900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20240118 | 171800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20240118 | 171700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20240118 | 171600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20240118 | 171500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20240118 | 171400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20240118 | 171300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20240118 | 171200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20240118 | 171100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20240118 | 171000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20240118 | 170900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20240118 | 170800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20240118 | 170700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20240118 | 170600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20240118 | 170500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20240118 | 170400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20240118 | 170300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20240118 | 170200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20240118 | 170100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20240118 | 170000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 153 | 20240118 | 165900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20240118 | 165800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20240118 | 165700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20240118 | 165600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20240118 | 165500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20240118 | 165400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20240118 | 165300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20240118 | 165200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20240118 | 165100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20240118 | 165000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20240118 | 164900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20240118 | 164800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20240118 | 164700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20240118 | 164600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20240118 | 164500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20240118 | 164400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20240118 | 164300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20240118 | 164200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20240118 | 164100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20240118 | 164000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20240118 | 163900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20240118 | 163800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20240118 | 163700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20240118 | 163600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20240118 | 163500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20240118 | 163400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20240118 | 163300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20240118 | 163200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20240118 | 163100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20240118 | 163000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 183 | 20240118 | 162900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20240118 | 162800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20240118 | 162700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20240118 | 162600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20240118 | 162500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20240118 | 162400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20240118 | 162300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20240118 | 162200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20240118 | 162100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20240118 | 162000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20240118 | 161900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20240118 | 161800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20240118 | 161700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20240118 | 161600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20240118 | 161500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20240118 | 161400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20240118 | 161300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20240118 | 161200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20240118 | 161100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20240118 | 161000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20240118 | 160900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20240118 | 160800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20240118 | 160700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20240118 | 160600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20240118 | 160500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20240118 | 160400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20240118 | 160300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20240118 | 160200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20240118 | 160100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20240118 | 160000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 37503 |
| 213 | 20240118 | 155900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20240118 | 155800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20240118 | 155700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20240118 | 155600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20240118 | 155500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20240118 | 155400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20240118 | 155300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20240118 | 155200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20240118 | 155100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 222 | 20240118 | 155000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 223 | 20240118 | 154900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 224 | 20240118 | 154800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 225 | 20240118 | 154700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 226 | 20240118 | 154600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 227 | 20240118 | 154500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 228 | 20240118 | 154400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 229 | 20240118 | 154300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 230 | 20240118 | 154200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 231 | 20240118 | 154100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 232 | 20240118 | 154000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 233 | 20240118 | 153900 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 234 | 20240118 | 153800 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 235 | 20240118 | 153700 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 236 | 20240118 | 153600 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 237 | 20240118 | 153500 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 238 | 20240118 | 153400 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 239 | 20240118 | 153300 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 240 | 20240118 | 153200 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 241 | 20240118 | 153100 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 242 | 20240118 | 153000 | 41767866600 | 54600 | 54600 | 54600 | 54600 | 75006 |
| 243 | 20240118 | 152900 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 244 | 20240118 | 152800 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 245 | 20240118 | 152700 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 246 | 20240118 | 152600 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 247 | 20240118 | 152500 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 248 | 20240118 | 152400 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 249 | 20240118 | 152300 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 250 | 20240118 | 152200 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 251 | 20240118 | 152100 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 252 | 20240118 | 152000 | 39720202800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 253 | 20240118 | 151900 | 39720202800 | 54800 | 54700 | 54800 | 54700 | 660 |
| 254 | 20240118 | 151800 | 39684051500 | 54800 | 54800 | 54800 | 54600 | 2057 |
| 255 | 20240118 | 151700 | 39571497600 | 54800 | 54800 | 54800 | 54700 | 278 |
| 256 | 20240118 | 151600 | 39556266500 | 54800 | 54800 | 54800 | 54700 | 652 |
| 257 | 20240118 | 151500 | 39520538400 | 54800 | 54800 | 54800 | 54600 | 408 |
| 258 | 20240118 | 151400 | 39498214100 | 54800 | 54700 | 54800 | 54700 | 686 |
| 259 | 20240118 | 151300 | 39460660600 | 54700 | 54700 | 54800 | 54600 | 5332 |
| 260 | 20240118 | 151200 | 39168972700 | 54700 | 54700 | 54700 | 54600 | 551 |
| 261 | 20240118 | 151100 | 39138836800 | 54700 | 54700 | 54700 | 54600 | 324 |
| 262 | 20240118 | 151000 | 39121114400 | 54700 | 54500 | 54700 | 54500 | 881 |
| 263 | 20240118 | 150900 | 39073012800 | 54600 | 54600 | 54700 | 54500 | 888 |
| 264 | 20240118 | 150800 | 39024570100 | 54600 | 54600 | 54700 | 54500 | 1360 |
| 265 | 20240118 | 150700 | 38950376900 | 54600 | 54600 | 54600 | 54500 | 925 |
| 266 | 20240118 | 150600 | 38899918700 | 54600 | 54600 | 54600 | 54500 | 1112 |
| 267 | 20240118 | 150500 | 38839264200 | 54600 | 54600 | 54600 | 54500 | 951 |
| 268 | 20240118 | 150400 | 38787404800 | 54500 | 54700 | 54700 | 54500 | 1074 |
| 269 | 20240118 | 150300 | 38728793300 | 54700 | 54700 | 54700 | 54500 | 1740 |
| 270 | 20240118 | 150200 | 38633753100 | 54700 | 54700 | 54700 | 54600 | 1172 |
| 271 | 20240118 | 150100 | 38569715100 | 54700 | 54700 | 54800 | 54600 | 744 |
| 272 | 20240118 | 150000 | 38529067400 | 54700 | 54700 | 54800 | 54600 | 2263 |
| 273 | 20240118 | 145900 | 38405350400 | 54600 | 54700 | 54800 | 54600 | 967 |
| 274 | 20240118 | 145800 | 38352488100 | 54700 | 54600 | 54800 | 54600 | 1681 |
| 275 | 20240118 | 145700 | 38260589000 | 54600 | 54700 | 54700 | 54600 | 1094 |
| 276 | 20240118 | 145600 | 38200808100 | 54700 | 54700 | 54800 | 54600 | 1663 |
| 277 | 20240118 | 145500 | 38109860200 | 54700 | 54700 | 54800 | 54600 | 2372 |
| 278 | 20240118 | 145400 | 37980217600 | 54700 | 54700 | 54800 | 54600 | 743 |
| 279 | 20240118 | 145300 | 37939612200 | 54700 | 54600 | 54700 | 54500 | 1034 |
| 280 | 20240118 | 145200 | 37883137400 | 54600 | 54700 | 54700 | 54600 | 2893 |
| 281 | 20240118 | 145100 | 37725123300 | 54700 | 54700 | 54700 | 54600 | 1196 |
| 282 | 20240118 | 145000 | 37659763400 | 54700 | 54700 | 54700 | 54600 | 866 |
| 283 | 20240118 | 144900 | 37612442700 | 54700 | 54700 | 54700 | 54600 | 2128 |
| 284 | 20240118 | 144800 | 37496102000 | 54700 | 54700 | 54700 | 54600 | 1198 |
| 285 | 20240118 | 144700 | 37430631700 | 54700 | 54700 | 54700 | 54600 | 1400 |
| 286 | 20240118 | 144600 | 37354105800 | 54700 | 54700 | 54700 | 54600 | 377 |
| 287 | 20240118 | 144500 | 37333490200 | 54600 | 54700 | 54700 | 54600 | 501 |
| 288 | 20240118 | 144400 | 37306092200 | 54700 | 54700 | 54700 | 54600 | 567 |
| 289 | 20240118 | 144300 | 37275079300 | 54700 | 54700 | 54700 | 54600 | 669 |
| 290 | 20240118 | 144200 | 37238519400 | 54700 | 54700 | 54700 | 54600 | 1481 |
| 291 | 20240118 | 144100 | 37157508800 | 54700 | 54700 | 54700 | 54600 | 286 |
| 292 | 20240118 | 144000 | 37141872300 | 54700 | 54700 | 54700 | 54600 | 359 |
| 293 | 20240118 | 143900 | 37122238000 | 54700 | 54700 | 54700 | 54600 | 825 |
| 294 | 20240118 | 143800 | 37077161000 | 54700 | 54700 | 54700 | 54600 | 1841 |
| 295 | 20240118 | 143700 | 36976573100 | 54700 | 54700 | 54700 | 54600 | 1464 |
| 296 | 20240118 | 143600 | 36896497300 | 54700 | 54700 | 54700 | 54600 | 449 |
| 297 | 20240118 | 143500 | 36871937900 | 54700 | 54600 | 54700 | 54600 | 1218 |
| 298 | 20240118 | 143400 | 36805425100 | 54600 | 54600 | 54600 | 54500 | 630 |
| 299 | 20240118 | 143300 | 36771038000 | 54600 | 54600 | 54700 | 54500 | 1018 |
| 300 | 20240118 | 143200 | 36715445300 | 54600 | 54600 | 54600 | 54500 | 1338 |
| 301 | 20240118 | 143100 | 36642465300 | 54600 | 54700 | 54700 | 54600 | 1035 |
| 302 | 20240118 | 143000 | 36585930400 | 54700 | 54700 | 54700 | 54600 | 1039 |
| 303 | 20240118 | 142900 | 36529148000 | 54700 | 54700 | 54700 | 54600 | 1719 |
| 304 | 20240118 | 142800 | 36435195400 | 54600 | 54700 | 54700 | 54600 | 723 |
| 305 | 20240118 | 142700 | 36395702600 | 54700 | 54700 | 54700 | 54600 | 796 |
| 306 | 20240118 | 142600 | 36352208000 | 54700 | 54600 | 54700 | 54600 | 995 |
| 307 | 20240118 | 142500 | 36297832100 | 54700 | 54500 | 54700 | 54500 | 695 |
| 308 | 20240118 | 142400 | 36259863300 | 54600 | 54700 | 54700 | 54500 | 785 |
| 309 | 20240118 | 142300 | 36216986600 | 54700 | 54700 | 54700 | 54500 | 997 |
| 310 | 20240118 | 142200 | 36162547900 | 54700 | 54600 | 54800 | 54600 | 1623 |
| 311 | 20240118 | 142100 | 36073874800 | 54700 | 54700 | 54700 | 54600 | 576 |
| 312 | 20240118 | 142000 | 36042407500 | 54700 | 54800 | 54800 | 54600 | 858 |
| 313 | 20240118 | 141900 | 35995518400 | 54800 | 54700 | 54800 | 54600 | 909 |
| 314 | 20240118 | 141800 | 35945835500 | 54700 | 54700 | 54700 | 54600 | 1329 |
| 315 | 20240118 | 141700 | 35873210100 | 54700 | 54800 | 54800 | 54600 | 754 |
| 316 | 20240118 | 141600 | 35832000900 | 54800 | 54800 | 54800 | 54600 | 1194 |
| 317 | 20240118 | 141500 | 35766715400 | 54800 | 54800 | 54800 | 54600 | 950 |
| 318 | 20240118 | 141400 | 35714706700 | 54800 | 54700 | 54800 | 54600 | 1938 |
| 319 | 20240118 | 141300 | 35608668900 | 54700 | 54800 | 54800 | 54600 | 824 |
| 320 | 20240118 | 141200 | 35563635500 | 54800 | 54700 | 54800 | 54600 | 1180 |
| 321 | 20240118 | 141100 | 35499122400 | 54600 | 54800 | 54800 | 54600 | 903 |
| 322 | 20240118 | 141000 | 35449760300 | 54800 | 54700 | 54800 | 54600 | 914 |
| 323 | 20240118 | 140900 | 35399791900 | 54700 | 54700 | 54700 | 54600 | 721 |
| 324 | 20240118 | 140800 | 35360394300 | 54700 | 54700 | 54800 | 54600 | 1274 |
| 325 | 20240118 | 140700 | 35290770800 | 54700 | 54700 | 54800 | 54600 | 700 |
| 326 | 20240118 | 140600 | 35252519200 | 54700 | 54700 | 54800 | 54600 | 875 |
| 327 | 20240118 | 140500 | 35204690400 | 54600 | 54800 | 54800 | 54600 | 861 |
| 328 | 20240118 | 140400 | 35157574400 | 54800 | 54800 | 54800 | 54600 | 1574 |
| 329 | 20240118 | 140300 | 35071402900 | 54800 | 54700 | 54800 | 54600 | 1986 |
| 330 | 20240118 | 140200 | 34962773700 | 54800 | 54800 | 54900 | 54700 | 1505 |
| 331 | 20240118 | 140100 | 34880345500 | 54800 | 54700 | 54900 | 54600 | 4855 |
| 332 | 20240118 | 140000 | 34614596100 | 54700 | 54700 | 54700 | 54600 | 1422 |
| 333 | 20240118 | 135900 | 34536911500 | 54700 | 54700 | 54700 | 54600 | 2249 |
| 334 | 20240118 | 135800 | 34414097700 | 54700 | 54700 | 54700 | 54600 | 466 |
| 335 | 20240118 | 135700 | 34388618600 | 54600 | 54700 | 54700 | 54600 | 709 |
| 336 | 20240118 | 135600 | 34349862400 | 54600 | 54700 | 54700 | 54600 | 2263 |
| 337 | 20240118 | 135500 | 34226275400 | 54700 | 54700 | 54700 | 54600 | 424 |
| 338 | 20240118 | 135400 | 34203098700 | 54700 | 54700 | 54700 | 54600 | 651 |
| 339 | 20240118 | 135300 | 34167498400 | 54700 | 54700 | 54700 | 54600 | 582 |
| 340 | 20240118 | 135200 | 34135670000 | 54700 | 54700 | 54700 | 54600 | 248 |
| 341 | 20240118 | 135100 | 34122106400 | 54700 | 54800 | 54800 | 54600 | 3323 |
| 342 | 20240118 | 135000 | 33940387800 | 54700 | 54800 | 54800 | 54700 | 571 |
| 343 | 20240118 | 134900 | 33909112600 | 54700 | 54800 | 54800 | 54600 | 6193 |
| 344 | 20240118 | 134800 | 33570643100 | 54800 | 54800 | 54800 | 54700 | 1621 |
| 345 | 20240118 | 134700 | 33481945300 | 54700 | 54800 | 54800 | 54700 | 757 |
| 346 | 20240118 | 134600 | 33440482200 | 54800 | 54800 | 54800 | 54700 | 707 |
| 347 | 20240118 | 134500 | 33401773300 | 54800 | 54800 | 54800 | 54700 | 222 |
| 348 | 20240118 | 134400 | 33389608900 | 54800 | 54700 | 54800 | 54700 | 1172 |
| 349 | 20240118 | 134300 | 33325466000 | 54800 | 54900 | 54900 | 54700 | 3006 |
| 350 | 20240118 | 134200 | 33160707800 | 54900 | 54900 | 54900 | 54800 | 1686 |
| 351 | 20240118 | 134100 | 33068290800 | 54900 | 54900 | 54900 | 54800 | 1556 |
| 352 | 20240118 | 134000 | 32983005200 | 54900 | 55000 | 55000 | 54800 | 1175 |
| 353 | 20240118 | 133900 | 32918512400 | 54900 | 54900 | 55000 | 54800 | 969 |
| 354 | 20240118 | 133800 | 32865290900 | 55000 | 55000 | 55000 | 54800 | 1369 |
| 355 | 20240118 | 133700 | 32790153200 | 55000 | 55000 | 55000 | 54900 | 2904 |
| 356 | 20240118 | 133600 | 32630699600 | 55000 | 55000 | 55000 | 54900 | 3864 |
| 357 | 20240118 | 133500 | 32418248600 | 55000 | 55000 | 55000 | 54900 | 1021 |
| 358 | 20240118 | 133400 | 32362150500 | 55000 | 55000 | 55000 | 54900 | 978 |
| 359 | 20240118 | 133300 | 32308428800 | 55000 | 55000 | 55000 | 54900 | 1440 |
| 360 | 20240118 | 133200 | 32229335400 | 55000 | 55000 | 55000 | 54900 | 501 |
| 361 | 20240118 | 133100 | 32201782300 | 55000 | 54900 | 55000 | 54800 | 3947 |
| 362 | 20240118 | 133000 | 31985089700 | 54900 | 54900 | 54900 | 54800 | 1012 |
| 363 | 20240118 | 132900 | 31929583300 | 54800 | 54900 | 54900 | 54800 | 711 |
| 364 | 20240118 | 132800 | 31890604600 | 54900 | 54900 | 54900 | 54800 | 514 |
| 365 | 20240118 | 132700 | 31862390800 | 54900 | 54800 | 54900 | 54800 | 1095 |
| 366 | 20240118 | 132600 | 31802306400 | 54900 | 54900 | 54900 | 54800 | 281 |
| 367 | 20240118 | 132500 | 31786880900 | 54800 | 54900 | 54900 | 54800 | 1738 |
| 368 | 20240118 | 132400 | 31691613100 | 54900 | 54800 | 54900 | 54800 | 303 |
| 369 | 20240118 | 132300 | 31674978800 | 54800 | 54900 | 54900 | 54800 | 766 |
| 370 | 20240118 | 132200 | 31632978400 | 54900 | 54900 | 54900 | 54800 | 323 |
| 371 | 20240118 | 132100 | 31615246200 | 54800 | 54900 | 54900 | 54800 | 394 |
| 372 | 20240118 | 132000 | 31593620200 | 54900 | 54800 | 54900 | 54700 | 2768 |
| 373 | 20240118 | 131900 | 31441932000 | 54800 | 54800 | 54800 | 54700 | 415 |
| 374 | 20240118 | 131800 | 31419210800 | 54800 | 54800 | 54800 | 54700 | 626 |
| 375 | 20240118 | 131700 | 31384946100 | 54800 | 54800 | 54800 | 54700 | 352 |
| 376 | 20240118 | 131600 | 31365660200 | 54700 | 54800 | 54800 | 54700 | 282 |
| 377 | 20240118 | 131500 | 31350207300 | 54800 | 54800 | 54800 | 54700 | 386 |
| 378 | 20240118 | 131400 | 31329058100 | 54700 | 54800 | 54800 | 54700 | 443 |
| 379 | 20240118 | 131300 | 31304782000 | 54700 | 54800 | 54800 | 54700 | 325 |
| 380 | 20240118 | 131200 | 31286978300 | 54700 | 54800 | 54800 | 54700 | 468 |
| 381 | 20240118 | 131100 | 31261356100 | 54800 | 54800 | 54800 | 54700 | 357 |
| 382 | 20240118 | 131000 | 31241793200 | 54800 | 54900 | 54900 | 54700 | 3031 |
| 383 | 20240118 | 130900 | 31075680200 | 54900 | 54800 | 54900 | 54700 | 1121 |
| 384 | 20240118 | 130800 | 31014249400 | 54800 | 54800 | 54800 | 54700 | 600 |
| 385 | 20240118 | 130700 | 30981406500 | 54800 | 54800 | 54800 | 54700 | 460 |
| 386 | 20240118 | 130600 | 30956210000 | 54800 | 54900 | 54900 | 54800 | 3200 |
| 387 | 20240118 | 130500 | 30780833100 | 54900 | 54900 | 54900 | 54800 | 626 |
| 388 | 20240118 | 130400 | 30746496200 | 54900 | 54900 | 54900 | 54800 | 184 |
| 389 | 20240118 | 130300 | 30736398600 | 54900 | 54900 | 54900 | 54900 | 240 |
| 390 | 20240118 | 130200 | 30723222600 | 54900 | 54900 | 54900 | 54800 | 129 |
| 391 | 20240118 | 130100 | 30716141300 | 54900 | 54900 | 54900 | 54800 | 155 |
| 392 | 20240118 | 130000 | 30707633100 | 54900 | 54900 | 54900 | 54800 | 390 |
| 393 | 20240118 | 125900 | 30686229000 | 54900 | 54900 | 54900 | 54800 | 277 |
| 394 | 20240118 | 125800 | 30671022300 | 54900 | 54900 | 54900 | 54800 | 219 |
| 395 | 20240118 | 125700 | 30659005100 | 54800 | 54900 | 54900 | 54800 | 1326 |
| 396 | 20240118 | 125600 | 30586316700 | 54900 | 54900 | 54900 | 54800 | 435 |
| 397 | 20240118 | 125500 | 30562436000 | 54900 | 54900 | 54900 | 54800 | 284 |
| 398 | 20240118 | 125400 | 30546849500 | 54800 | 54900 | 54900 | 54800 | 514 |
| 399 | 20240118 | 125300 | 30518640600 | 54900 | 54900 | 54900 | 54900 | 197 |
| 400 | 20240118 | 125200 | 30507825300 | 54900 | 54900 | 54900 | 54800 | 435 |
| 401 | 20240118 | 125100 | 30483969900 | 54900 | 54900 | 54900 | 54800 | 340 |
| 402 | 20240118 | 125000 | 30465305800 | 54900 | 54900 | 54900 | 54800 | 459 |
| 403 | 20240118 | 124900 | 30440129600 | 54900 | 54900 | 55000 | 54800 | 234 |
| 404 | 20240118 | 124800 | 30427282800 | 54900 | 54900 | 54900 | 54800 | 1528 |
| 405 | 20240118 | 124700 | 30343495600 | 54900 | 54800 | 54900 | 54700 | 385 |
| 406 | 20240118 | 124600 | 30322375900 | 54800 | 54900 | 54900 | 54700 | 2142 |
| 407 | 20240118 | 124500 | 30204941200 | 54900 | 54900 | 54900 | 54800 | 562 |
| 408 | 20240118 | 124400 | 30174087600 | 54900 | 55000 | 55000 | 54800 | 2451 |
| 409 | 20240118 | 124300 | 30039526000 | 55000 | 55000 | 55000 | 54900 | 703 |
| 410 | 20240118 | 124200 | 30000884100 | 55000 | 55000 | 55000 | 54900 | 1089 |
| 411 | 20240118 | 124100 | 29941072300 | 54900 | 55000 | 55000 | 54900 | 1795 |
| 412 | 20240118 | 124000 | 29842502600 | 54900 | 55000 | 55000 | 54900 | 375 |
| 413 | 20240118 | 123900 | 29821879600 | 55000 | 55000 | 55000 | 54900 | 259 |
| 414 | 20240118 | 123800 | 29807635400 | 54900 | 54900 | 55000 | 54900 | 4628 |
| 415 | 20240118 | 123700 | 29553527400 | 54900 | 54900 | 54900 | 54800 | 333 |
| 416 | 20240118 | 123600 | 29535247200 | 54900 | 54900 | 54900 | 54900 | 470 |
| 417 | 20240118 | 123500 | 29509444200 | 54900 | 54900 | 54900 | 54800 | 578 |
| 418 | 20240118 | 123400 | 29477723900 | 54900 | 54900 | 54900 | 54800 | 282 |
| 419 | 20240118 | 123300 | 29462242300 | 54900 | 54900 | 54900 | 54800 | 316 |
| 420 | 20240118 | 123200 | 29444905000 | 54900 | 54800 | 54900 | 54800 | 318 |
| 421 | 20240118 | 123100 | 29427460600 | 54900 | 54900 | 54900 | 54800 | 428 |
| 422 | 20240118 | 123000 | 29403969100 | 54900 | 54900 | 54900 | 54800 | 258 |
| 423 | 20240118 | 122900 | 29389805200 | 54900 | 54900 | 54900 | 54800 | 700 |
| 424 | 20240118 | 122800 | 29351394600 | 54900 | 55000 | 55000 | 54800 | 1662 |
| 425 | 20240118 | 122700 | 29260149500 | 55000 | 55000 | 55000 | 54900 | 1812 |
| 426 | 20240118 | 122600 | 29160645700 | 54900 | 55000 | 55000 | 54900 | 2476 |
| 427 | 20240118 | 122500 | 29024692300 | 55000 | 55000 | 55000 | 54900 | 582 |
| 428 | 20240118 | 122400 | 28992691900 | 55000 | 55000 | 55000 | 54900 | 895 |
| 429 | 20240118 | 122300 | 28943530800 | 55000 | 55000 | 55000 | 54900 | 898 |
| 430 | 20240118 | 122200 | 28894146000 | 54900 | 55000 | 55000 | 54900 | 425 |
| 431 | 20240118 | 122100 | 28870774700 | 55000 | 55000 | 55000 | 54900 | 705 |
| 432 | 20240118 | 122000 | 28832017800 | 55000 | 54900 | 55000 | 54800 | 7811 |
| 433 | 20240118 | 121900 | 28403184400 | 54900 | 54900 | 54900 | 54800 | 139 |
| 434 | 20240118 | 121800 | 28395556400 | 54900 | 54900 | 54900 | 54800 | 544 |
| 435 | 20240118 | 121700 | 28365705800 | 54800 | 54800 | 54900 | 54800 | 4493 |
| 436 | 20240118 | 121600 | 28119465800 | 54800 | 54800 | 54800 | 54700 | 315 |
| 437 | 20240118 | 121500 | 28102207900 | 54800 | 54800 | 54800 | 54700 | 209 |
| 438 | 20240118 | 121400 | 28090754800 | 54800 | 54800 | 54800 | 54700 | 248 |
| 439 | 20240118 | 121300 | 28077169200 | 54800 | 54800 | 54800 | 54700 | 2044 |
| 440 | 20240118 | 121200 | 27965338300 | 54800 | 54800 | 54800 | 54700 | 203 |
| 441 | 20240118 | 121100 | 27954216900 | 54700 | 54800 | 54800 | 54700 | 662 |
| 442 | 20240118 | 121000 | 27917950600 | 54700 | 54800 | 54800 | 54700 | 476 |
| 443 | 20240118 | 120900 | 27891895900 | 54800 | 54800 | 54800 | 54700 | 400 |
| 444 | 20240118 | 120800 | 27869977300 | 54800 | 54800 | 54800 | 54700 | 152 |
| 445 | 20240118 | 120700 | 27861648000 | 54800 | 54800 | 54800 | 54700 | 1057 |
| 446 | 20240118 | 120600 | 27803784500 | 54800 | 54800 | 54800 | 54700 | 309 |
| 447 | 20240118 | 120500 | 27786859100 | 54800 | 54800 | 54800 | 54700 | 446 |
| 448 | 20240118 | 120400 | 27762440400 | 54700 | 54800 | 54800 | 54700 | 1422 |
| 449 | 20240118 | 120300 | 27684519100 | 54700 | 54700 | 54800 | 54600 | 244 |
| 450 | 20240118 | 120200 | 27671165100 | 54700 | 54700 | 54700 | 54600 | 291 |
| 451 | 20240118 | 120100 | 27655247500 | 54700 | 54700 | 54700 | 54600 | 311 |
| 452 | 20240118 | 120000 | 27638242300 | 54700 | 54700 | 54700 | 54600 | 1574 |
| 453 | 20240118 | 115900 | 27552148500 | 54700 | 54600 | 54700 | 54500 | 1363 |
| 454 | 20240118 | 115800 | 27477714600 | 54600 | 54600 | 54700 | 54500 | 3079 |
| 455 | 20240118 | 115700 | 27309439600 | 54600 | 54800 | 54800 | 54600 | 2412 |
| 456 | 20240118 | 115600 | 27177596400 | 54800 | 54800 | 54800 | 54700 | 613 |
| 457 | 20240118 | 115500 | 27144049300 | 54700 | 54800 | 54800 | 54700 | 810 |
| 458 | 20240118 | 115400 | 27099712400 | 54800 | 54700 | 54800 | 54700 | 1667 |
| 459 | 20240118 | 115300 | 27008500200 | 54800 | 54800 | 54800 | 54700 | 296 |
| 460 | 20240118 | 115200 | 26992289600 | 54800 | 54800 | 54800 | 54700 | 424 |
| 461 | 20240118 | 115100 | 26969066300 | 54800 | 54800 | 54800 | 54700 | 602 |
| 462 | 20240118 | 115000 | 26936076800 | 54800 | 54800 | 54800 | 54700 | 286 |
| 463 | 20240118 | 114900 | 26920419700 | 54800 | 54800 | 54800 | 54700 | 509 |
| 464 | 20240118 | 114800 | 26892547700 | 54800 | 54800 | 54800 | 54700 | 201 |
| 465 | 20240118 | 114700 | 26881533200 | 54800 | 54800 | 54800 | 54700 | 420 |
| 466 | 20240118 | 114600 | 26858522700 | 54800 | 54800 | 54800 | 54700 | 126 |
| 467 | 20240118 | 114500 | 26851619100 | 54800 | 54800 | 54800 | 54700 | 455 |
| 468 | 20240118 | 114400 | 26826695600 | 54800 | 54800 | 54800 | 54800 | 350 |
| 469 | 20240118 | 114300 | 26807515600 | 54700 | 54800 | 54800 | 54700 | 1630 |
| 470 | 20240118 | 114200 | 26718337800 | 54800 | 54800 | 54800 | 54700 | 512 |
| 471 | 20240118 | 114100 | 26690286400 | 54800 | 54800 | 54800 | 54700 | 359 |
| 472 | 20240118 | 114000 | 26670615500 | 54800 | 54700 | 54800 | 54700 | 470 |
| 473 | 20240118 | 113900 | 26644878600 | 54700 | 54800 | 54800 | 54700 | 1674 |
| 474 | 20240118 | 113800 | 26553294300 | 54800 | 54800 | 54800 | 54700 | 229 |
| 475 | 20240118 | 113700 | 26540747800 | 54800 | 54800 | 54800 | 54700 | 350 |
| 476 | 20240118 | 113600 | 26521572900 | 54800 | 54800 | 54800 | 54700 | 1522 |
| 477 | 20240118 | 113500 | 26438175300 | 54800 | 54800 | 54800 | 54700 | 207 |
| 478 | 20240118 | 113400 | 26426835300 | 54700 | 54800 | 54800 | 54700 | 237 |
| 479 | 20240118 | 113300 | 26413853400 | 54800 | 54800 | 54800 | 54700 | 342 |
| 480 | 20240118 | 113200 | 26395111900 | 54800 | 54800 | 54800 | 54700 | 1062 |
| 481 | 20240118 | 113100 | 26336997300 | 54800 | 54800 | 54800 | 54700 | 324 |
| 482 | 20240118 | 113000 | 26319256200 | 54800 | 54800 | 54800 | 54700 | 342 |
| 483 | 20240118 | 112900 | 26300519300 | 54800 | 54800 | 54800 | 54700 | 363 |
| 484 | 20240118 | 112800 | 26280629900 | 54800 | 54800 | 54800 | 54700 | 125 |
| 485 | 20240118 | 112700 | 26273781000 | 54800 | 54800 | 54800 | 54700 | 270 |
| 486 | 20240118 | 112600 | 26258987200 | 54700 | 54800 | 54800 | 54700 | 624 |
| 487 | 20240118 | 112500 | 26224822400 | 54800 | 54800 | 54800 | 54700 | 241 |
| 488 | 20240118 | 112400 | 26211615800 | 54800 | 54700 | 54800 | 54700 | 278 |
| 489 | 20240118 | 112300 | 26196382700 | 54800 | 54900 | 54900 | 54700 | 501 |
| 490 | 20240118 | 112200 | 26168927500 | 54900 | 54800 | 54900 | 54700 | 1747 |
| 491 | 20240118 | 112100 | 26073187900 | 54800 | 54800 | 54800 | 54700 | 701 |
| 492 | 20240118 | 112000 | 26034817900 | 54800 | 54800 | 54800 | 54700 | 285 |
| 493 | 20240118 | 111900 | 26019211800 | 54800 | 54800 | 54800 | 54700 | 825 |
| 494 | 20240118 | 111800 | 25974056100 | 54800 | 54800 | 54800 | 54700 | 691 |
| 495 | 20240118 | 111700 | 25936190400 | 54800 | 54800 | 54800 | 54600 | 1962 |
| 496 | 20240118 | 111600 | 25828897400 | 54700 | 54700 | 54800 | 54600 | 517 |
| 497 | 20240118 | 111500 | 25800605700 | 54700 | 54700 | 54700 | 54700 | 1097 |
| 498 | 20240118 | 111400 | 25740599800 | 54700 | 54700 | 54700 | 54600 | 521 |
| 499 | 20240118 | 111300 | 25712123000 | 54700 | 54700 | 54700 | 54600 | 345 |
| 500 | 20240118 | 111200 | 25693273500 | 54700 | 54700 | 54700 | 54600 | 258 |
| 501 | 20240118 | 111100 | 25679162900 | 54700 | 54700 | 54700 | 54600 | 322 |
| 502 | 20240118 | 111000 | 25661549700 | 54600 | 54700 | 54700 | 54600 | 288 |
| 503 | 20240118 | 110900 | 25645814000 | 54700 | 54600 | 54700 | 54500 | 1138 |
| 504 | 20240118 | 110800 | 25583675400 | 54600 | 54700 | 54700 | 54500 | 2356 |
| 505 | 20240118 | 110700 | 25455016900 | 54700 | 54700 | 54700 | 54600 | 677 |
| 506 | 20240118 | 110600 | 25418012900 | 54700 | 54700 | 54700 | 54700 | 452 |
| 507 | 20240118 | 110500 | 25393288500 | 54700 | 54700 | 54700 | 54600 | 210 |
| 508 | 20240118 | 110400 | 25381804100 | 54700 | 54700 | 54700 | 54600 | 371 |
| 509 | 20240118 | 110300 | 25361512800 | 54600 | 54800 | 54800 | 54600 | 322 |
| 510 | 20240118 | 110200 | 25343885300 | 54800 | 54700 | 54800 | 54600 | 783 |
| 511 | 20240118 | 110100 | 25301066800 | 54700 | 54800 | 54800 | 54700 | 798 |
| 512 | 20240118 | 110000 | 25257400200 | 54800 | 54800 | 54800 | 54700 | 486 |
| 513 | 20240118 | 105900 | 25230780300 | 54800 | 54800 | 54800 | 54700 | 342 |
| 514 | 20240118 | 105800 | 25212060000 | 54800 | 54900 | 54900 | 54600 | 6082 |
| 515 | 20240118 | 105700 | 24879185200 | 54900 | 54900 | 54900 | 54800 | 981 |
| 516 | 20240118 | 105600 | 24825395300 | 54800 | 54900 | 54900 | 54800 | 397 |
| 517 | 20240118 | 105500 | 24803611200 | 54800 | 54900 | 54900 | 54800 | 276 |
| 518 | 20240118 | 105400 | 24788475600 | 54900 | 54900 | 54900 | 54800 | 279 |
| 519 | 20240118 | 105300 | 24773166700 | 54900 | 54900 | 54900 | 54800 | 425 |
| 520 | 20240118 | 105200 | 24749842700 | 54900 | 54900 | 54900 | 54800 | 548 |
| 521 | 20240118 | 105100 | 24719762000 | 54900 | 54900 | 54900 | 54800 | 1037 |
| 522 | 20240118 | 105000 | 24662879900 | 54900 | 54900 | 54900 | 54800 | 307 |
| 523 | 20240118 | 104900 | 24646025900 | 54800 | 54900 | 54900 | 54800 | 504 |
| 524 | 20240118 | 104800 | 24618376700 | 54900 | 54900 | 54900 | 54800 | 331 |
| 525 | 20240118 | 104700 | 24600206800 | 54900 | 54900 | 54900 | 54800 | 310 |
| 526 | 20240118 | 104600 | 24583198500 | 54800 | 54800 | 54900 | 54800 | 1172 |
| 527 | 20240118 | 104500 | 24518972300 | 54700 | 54800 | 54900 | 54700 | 605 |
| 528 | 20240118 | 104400 | 24485820400 | 54800 | 54800 | 54800 | 54700 | 487 |
| 529 | 20240118 | 104300 | 24459134000 | 54800 | 55000 | 55000 | 54600 | 3931 |
| 530 | 20240118 | 104200 | 24243883600 | 55000 | 55000 | 55000 | 54900 | 6085 |
| 531 | 20240118 | 104100 | 23909762700 | 55000 | 55000 | 55000 | 54900 | 958 |
| 532 | 20240118 | 104000 | 23857075900 | 54900 | 55000 | 55000 | 54900 | 8016 |
| 533 | 20240118 | 103900 | 23416466800 | 55000 | 54900 | 55000 | 54900 | 1329 |
| 534 | 20240118 | 103800 | 23343383100 | 55000 | 54900 | 55000 | 54900 | 1609 |
| 535 | 20240118 | 103700 | 23254938800 | 54900 | 55000 | 55000 | 54900 | 2865 |
| 536 | 20240118 | 103600 | 23097378900 | 55000 | 55000 | 55000 | 54900 | 1958 |
| 537 | 20240118 | 103500 | 22989778300 | 54900 | 54900 | 55000 | 54800 | 4539 |
| 538 | 20240118 | 103400 | 22740593200 | 54900 | 54900 | 54900 | 54800 | 675 |
| 539 | 20240118 | 103300 | 22703589100 | 54900 | 54900 | 54900 | 54800 | 5642 |
| 540 | 20240118 | 103200 | 22393844100 | 54900 | 54900 | 54900 | 54800 | 1422 |
| 541 | 20240118 | 103100 | 22315786100 | 54900 | 54900 | 54900 | 54900 | 737 |
| 542 | 20240118 | 103000 | 22275324800 | 54900 | 54700 | 54900 | 54700 | 10008 |
| 543 | 20240118 | 102900 | 21726598400 | 54800 | 54800 | 54800 | 54700 | 110 |
| 544 | 20240118 | 102800 | 21720574800 | 54800 | 54800 | 54800 | 54700 | 326 |
| 545 | 20240118 | 102700 | 21702719700 | 54800 | 54700 | 54800 | 54700 | 832 |
| 546 | 20240118 | 102600 | 21657202600 | 54700 | 54800 | 54800 | 54600 | 901 |
| 547 | 20240118 | 102500 | 21607917300 | 54800 | 54700 | 54800 | 54600 | 3590 |
| 548 | 20240118 | 102400 | 21411544300 | 54600 | 54700 | 54700 | 54600 | 252 |
| 549 | 20240118 | 102300 | 21397762000 | 54700 | 54700 | 54700 | 54600 | 250 |
| 550 | 20240118 | 102200 | 21384092900 | 54600 | 54700 | 54700 | 54600 | 370 |
| 551 | 20240118 | 102100 | 21363884600 | 54700 | 54700 | 54700 | 54600 | 1561 |
| 552 | 20240118 | 102000 | 21278525200 | 54700 | 54700 | 54700 | 54600 | 228 |
| 553 | 20240118 | 101900 | 21266057000 | 54700 | 54600 | 54700 | 54600 | 914 |
| 554 | 20240118 | 101800 | 21216131400 | 54600 | 54700 | 54700 | 54600 | 162 |
| 555 | 20240118 | 101700 | 21207272700 | 54700 | 54700 | 54700 | 54500 | 957 |
| 556 | 20240118 | 101600 | 21155025600 | 54700 | 54700 | 54700 | 54600 | 1328 |
| 557 | 20240118 | 101500 | 21082443200 | 54600 | 54700 | 54700 | 54500 | 1303 |
| 558 | 20240118 | 101400 | 21011287200 | 54700 | 54600 | 54800 | 54600 | 2120 |
| 559 | 20240118 | 101300 | 20895323100 | 54700 | 54700 | 54700 | 54600 | 215 |
| 560 | 20240118 | 101200 | 20883568800 | 54700 | 54700 | 54700 | 54600 | 435 |
| 561 | 20240118 | 101100 | 20859782500 | 54700 | 54700 | 54800 | 54600 | 1427 |
| 562 | 20240118 | 101000 | 20781733800 | 54700 | 54800 | 54800 | 54600 | 716 |
| 563 | 20240118 | 100900 | 20742550700 | 54700 | 54800 | 54800 | 54700 | 921 |
| 564 | 20240118 | 100800 | 20692153200 | 54700 | 54700 | 54800 | 54700 | 732 |
| 565 | 20240118 | 100700 | 20652083900 | 54700 | 54700 | 54800 | 54600 | 666 |
| 566 | 20240118 | 100600 | 20615627100 | 54700 | 54700 | 54700 | 54600 | 1036 |
| 567 | 20240118 | 100500 | 20558977000 | 54700 | 54700 | 54700 | 54600 | 1016 |
| 568 | 20240118 | 100400 | 20503427600 | 54700 | 54700 | 54800 | 54600 | 338 |
| 569 | 20240118 | 100300 | 20484944300 | 54700 | 54700 | 54800 | 54600 | 986 |
| 570 | 20240118 | 100200 | 20430972100 | 54800 | 54800 | 54800 | 54700 | 737 |
| 571 | 20240118 | 100100 | 20390606900 | 54800 | 54800 | 54800 | 54600 | 1064 |
| 572 | 20240118 | 100000 | 20332350000 | 54800 | 54700 | 54800 | 54600 | 1386 |
| 573 | 20240118 | 095900 | 20256519200 | 54600 | 54600 | 54700 | 54600 | 851 |
| 574 | 20240118 | 095800 | 20210000500 | 54700 | 54800 | 54800 | 54600 | 1584 |
| 575 | 20240118 | 095700 | 20123317300 | 54800 | 54700 | 54800 | 54700 | 2043 |
| 576 | 20240118 | 095600 | 20011409000 | 54700 | 54800 | 54800 | 54600 | 2685 |
| 577 | 20240118 | 095500 | 19864365600 | 54800 | 54700 | 54800 | 54700 | 2558 |
| 578 | 20240118 | 095400 | 19724323300 | 54700 | 54700 | 54700 | 54600 | 1207 |
| 579 | 20240118 | 095300 | 19658303800 | 54700 | 54600 | 54700 | 54500 | 1659 |
| 580 | 20240118 | 095200 | 19567702200 | 54500 | 54500 | 54600 | 54400 | 916 |
| 581 | 20240118 | 095100 | 19517724000 | 54500 | 54600 | 54600 | 54400 | 4250 |
| 582 | 20240118 | 095000 | 19285773400 | 54500 | 54600 | 54600 | 54500 | 1242 |
| 583 | 20240118 | 094900 | 19217991100 | 54600 | 54500 | 54600 | 54500 | 532 |
| 584 | 20240118 | 094800 | 19188965500 | 54500 | 54400 | 54600 | 54400 | 3823 |
| 585 | 20240118 | 094700 | 18980631400 | 54400 | 54500 | 54500 | 54400 | 414 |
| 586 | 20240118 | 094600 | 18958095000 | 54400 | 54400 | 54500 | 54400 | 679 |
| 587 | 20240118 | 094500 | 18921147600 | 54500 | 54400 | 54500 | 54300 | 1330 |
| 588 | 20240118 | 094400 | 18848758100 | 54400 | 54400 | 54500 | 54300 | 1795 |
| 589 | 20240118 | 094300 | 18751092900 | 54500 | 54500 | 54500 | 54400 | 766 |
| 590 | 20240118 | 094200 | 18709348900 | 54500 | 54300 | 54500 | 54200 | 2501 |
| 591 | 20240118 | 094100 | 18573297100 | 54300 | 54400 | 54500 | 54300 | 1156 |
| 592 | 20240118 | 094000 | 18510411100 | 54500 | 54500 | 54500 | 54400 | 569 |
| 593 | 20240118 | 093900 | 18479413400 | 54400 | 54400 | 54500 | 54300 | 895 |
| 594 | 20240118 | 093800 | 18430725100 | 54300 | 54300 | 54400 | 54200 | 850 |
| 595 | 20240118 | 093700 | 18384549800 | 54200 | 54300 | 54300 | 54200 | 2000 |
| 596 | 20240118 | 093600 | 18276118100 | 54300 | 54300 | 54400 | 54200 | 2596 |
| 597 | 20240118 | 093500 | 18135165100 | 54300 | 54500 | 54500 | 54300 | 3395 |
| 598 | 20240118 | 093400 | 17950403500 | 54500 | 54500 | 54500 | 54400 | 549 |
| 599 | 20240118 | 093300 | 17920492700 | 54400 | 54500 | 54600 | 54400 | 924 |
| 600 | 20240118 | 093200 | 17870104500 | 54500 | 54700 | 54700 | 54300 | 5090 |
| 601 | 20240118 | 093100 | 17592429900 | 54700 | 54500 | 54700 | 54500 | 8847 |
| 602 | 20240118 | 093000 | 17109790100 | 54500 | 54300 | 54500 | 54300 | 3414 |
| 603 | 20240118 | 092900 | 16924095300 | 54300 | 54400 | 54400 | 54300 | 1102 |
| 604 | 20240118 | 092800 | 16864226900 | 54400 | 54200 | 54500 | 54200 | 2542 |
| 605 | 20240118 | 092700 | 16726098400 | 54300 | 54300 | 54500 | 54300 | 4201 |
| 606 | 20240118 | 092600 | 16497758900 | 54400 | 54300 | 54400 | 54200 | 3943 |
| 607 | 20240118 | 092500 | 16283862000 | 54300 | 54500 | 54600 | 54200 | 6249 |
| 608 | 20240118 | 092400 | 15944362500 | 54500 | 54500 | 54600 | 54400 | 549 |
| 609 | 20240118 | 092300 | 15914446200 | 54400 | 54500 | 54500 | 54300 | 3309 |
| 610 | 20240118 | 092200 | 15734262100 | 54400 | 54600 | 54600 | 54400 | 4346 |
| 611 | 20240118 | 092100 | 15497292500 | 54500 | 54300 | 54600 | 54300 | 2378 |
| 612 | 20240118 | 092000 | 15367841300 | 54300 | 54300 | 54400 | 54300 | 1448 |
| 613 | 20240118 | 091900 | 15289191200 | 54300 | 54400 | 54600 | 54300 | 4502 |
| 614 | 20240118 | 091800 | 15044194000 | 54400 | 54500 | 54500 | 54400 | 3392 |
| 615 | 20240118 | 091700 | 14859403200 | 54400 | 54600 | 54600 | 54300 | 9928 |
| 616 | 20240118 | 091600 | 14318625700 | 54700 | 54800 | 54800 | 54600 | 3708 |
| 617 | 20240118 | 091500 | 14115820700 | 54700 | 54900 | 54900 | 54600 | 8995 |
| 618 | 20240118 | 091400 | 13623644200 | 54800 | 54800 | 54900 | 54700 | 4239 |
| 619 | 20240118 | 091300 | 13391271400 | 54800 | 55000 | 55100 | 54700 | 14119 |
| 620 | 20240118 | 091200 | 12615616600 | 54800 | 54700 | 55000 | 54600 | 4089 |
| 621 | 20240118 | 091100 | 12391552900 | 54700 | 55100 | 55200 | 54600 | 12449 |
| 622 | 20240118 | 091000 | 11707048700 | 55100 | 55100 | 55200 | 54900 | 13709 |
| 623 | 20240118 | 090900 | 10951321600 | 55100 | 54800 | 55200 | 54700 | 27756 |
| 624 | 20240118 | 090800 | 9425937000 | 54800 | 54600 | 55000 | 54600 | 14557 |
| 625 | 20240118 | 090700 | 8627462400 | 54600 | 54800 | 54900 | 54600 | 7727 |
| 626 | 20240118 | 090600 | 8204803900 | 54800 | 55100 | 55100 | 54700 | 10596 |
| 627 | 20240118 | 090500 | 7622695600 | 55100 | 54700 | 55400 | 54500 | 50697 |
| 628 | 20240118 | 090400 | 4832779000 | 54700 | 54800 | 54900 | 54700 | 11552 |
| 629 | 20240118 | 090300 | 4199756900 | 54900 | 54600 | 54900 | 54500 | 17425 |
| 630 | 20240118 | 090200 | 3245529900 | 54600 | 54700 | 54900 | 54400 | 16252 |
| 631 | 20240118 | 090100 | 2356154700 | 54700 | 54100 | 54800 | 54000 | 23524 |
| 632 | 20240118 | 090000 | 1076135900 | 54100 | 53500 | 54100 | 53400 | 20002 |