33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 3 | 20240119 | 190200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20240119 | 190100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20240119 | 190000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20240119 | 185900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20240119 | 185800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20240119 | 185700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20240119 | 185600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20240119 | 185500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20240119 | 185400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20240119 | 185300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20240119 | 185200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20240119 | 185100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20240119 | 185000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20240119 | 184900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20240119 | 184800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20240119 | 184700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20240119 | 184600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20240119 | 184500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20240119 | 184400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20240119 | 184300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20240119 | 184200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20240119 | 184100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20240119 | 184000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20240119 | 183900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20240119 | 183800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20240119 | 183700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20240119 | 183600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20240119 | 183500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20240119 | 183400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20240119 | 183300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 33 | 20240119 | 183200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20240119 | 183100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20240119 | 183000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20240119 | 182900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20240119 | 182800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20240119 | 182700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20240119 | 182600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20240119 | 182500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20240119 | 182400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20240119 | 182300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20240119 | 182200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20240119 | 182100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20240119 | 182000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20240119 | 181900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20240119 | 181800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20240119 | 181700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20240119 | 181600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20240119 | 181500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20240119 | 181400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20240119 | 181300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20240119 | 181200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20240119 | 181100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20240119 | 181000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20240119 | 180900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20240119 | 180800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20240119 | 180700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20240119 | 180600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20240119 | 180500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20240119 | 180400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20240119 | 180300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 63 | 20240119 | 180200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20240119 | 180100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20240119 | 180000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20240119 | 175900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20240119 | 175800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20240119 | 175700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20240119 | 175600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20240119 | 175500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20240119 | 175400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20240119 | 175300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20240119 | 175200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20240119 | 175100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20240119 | 175000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20240119 | 174900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20240119 | 174800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20240119 | 174700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20240119 | 174600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20240119 | 174500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20240119 | 174400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20240119 | 174300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20240119 | 174200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20240119 | 174100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20240119 | 174000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20240119 | 173900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20240119 | 173800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20240119 | 173700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20240119 | 173600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20240119 | 173500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20240119 | 173400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20240119 | 173300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 93 | 20240119 | 173200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20240119 | 173100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20240119 | 173000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20240119 | 172900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20240119 | 172800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20240119 | 172700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20240119 | 172600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20240119 | 172500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20240119 | 172400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20240119 | 172300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20240119 | 172200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20240119 | 172100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20240119 | 172000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20240119 | 171900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20240119 | 171800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20240119 | 171700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20240119 | 171600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20240119 | 171500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20240119 | 171400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20240119 | 171300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20240119 | 171200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20240119 | 171100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20240119 | 171000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20240119 | 170900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20240119 | 170800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20240119 | 170700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20240119 | 170600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20240119 | 170500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20240119 | 170400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20240119 | 170300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 123 | 20240119 | 170200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20240119 | 170100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20240119 | 170000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20240119 | 165900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20240119 | 165800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20240119 | 165700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20240119 | 165600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20240119 | 165500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20240119 | 165400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20240119 | 165300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20240119 | 165200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20240119 | 165100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20240119 | 165000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20240119 | 164900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20240119 | 164800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20240119 | 164700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20240119 | 164600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20240119 | 164500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20240119 | 164400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20240119 | 164300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20240119 | 164200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20240119 | 164100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20240119 | 164000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20240119 | 163900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20240119 | 163800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20240119 | 163700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20240119 | 163600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20240119 | 163500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20240119 | 163400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20240119 | 163300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 153 | 20240119 | 163200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20240119 | 163100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20240119 | 163000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20240119 | 162900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20240119 | 162800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20240119 | 162700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20240119 | 162600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20240119 | 162500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20240119 | 162400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20240119 | 162300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20240119 | 162200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20240119 | 162100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20240119 | 162000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20240119 | 161900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20240119 | 161800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20240119 | 161700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20240119 | 161600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20240119 | 161500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20240119 | 161400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20240119 | 161300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20240119 | 161200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20240119 | 161100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20240119 | 161000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20240119 | 160900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20240119 | 160800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20240119 | 160700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20240119 | 160600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20240119 | 160500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20240119 | 160400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20240119 | 160300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 183 | 20240119 | 160200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20240119 | 160100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20240119 | 160000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20240119 | 155900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20240119 | 155800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20240119 | 155700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20240119 | 155600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20240119 | 155500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20240119 | 155400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20240119 | 155300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20240119 | 155200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20240119 | 155100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240119 | 155000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20240119 | 154900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20240119 | 154800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20240119 | 154700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20240119 | 154600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20240119 | 154500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20240119 | 154400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20240119 | 154300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20240119 | 154200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20240119 | 154100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20240119 | 154000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20240119 | 153900 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20240119 | 153800 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20240119 | 153700 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20240119 | 153600 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20240119 | 153500 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20240119 | 153400 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20240119 | 153300 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 213 | 20240119 | 153200 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20240119 | 153100 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20240119 | 153000 | 18005342150 | 49450 | 49450 | 49450 | 49450 | 52068 |
| 216 | 20240119 | 152900 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240119 | 152800 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240119 | 152700 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240119 | 152600 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240119 | 152500 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240119 | 152400 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240119 | 152300 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240119 | 152200 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240119 | 152100 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20240119 | 152000 | 15430579550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240119 | 151900 | 15430579550 | 49300 | 49300 | 49300 | 49250 | 2234 |
| 227 | 20240119 | 151800 | 15320443900 | 49300 | 49300 | 49300 | 49250 | 4605 |
| 228 | 20240119 | 151700 | 15093593750 | 49250 | 49300 | 49300 | 49250 | 849 |
| 229 | 20240119 | 151600 | 15051739000 | 49300 | 49300 | 49300 | 49250 | 2525 |
| 230 | 20240119 | 151500 | 14927268300 | 49300 | 49300 | 49300 | 49250 | 2043 |
| 231 | 20240119 | 151400 | 14826560550 | 49250 | 49300 | 49300 | 49250 | 1491 |
| 232 | 20240119 | 151300 | 14753063000 | 49250 | 49250 | 49300 | 49250 | 1877 |
| 233 | 20240119 | 151200 | 14660558350 | 49250 | 49300 | 49300 | 49250 | 182 |
| 234 | 20240119 | 151100 | 14651590600 | 49250 | 49250 | 49300 | 49250 | 225 |
| 235 | 20240119 | 151000 | 14640506250 | 49300 | 49250 | 49300 | 49250 | 915 |
| 236 | 20240119 | 150900 | 14595404550 | 49300 | 49300 | 49300 | 49250 | 505 |
| 237 | 20240119 | 150800 | 14570516450 | 49300 | 49250 | 49300 | 49250 | 1196 |
| 238 | 20240119 | 150700 | 14511561550 | 49300 | 49300 | 49300 | 49250 | 862 |
| 239 | 20240119 | 150600 | 14469074650 | 49300 | 49250 | 49300 | 49250 | 448 |
| 240 | 20240119 | 150500 | 14446993900 | 49300 | 49300 | 49300 | 49200 | 153 |
| 241 | 20240119 | 150400 | 14439453500 | 49300 | 49250 | 49300 | 49200 | 2066 |
| 242 | 20240119 | 150300 | 14337654800 | 49300 | 49200 | 49300 | 49200 | 397 |
| 243 | 20240119 | 150200 | 14318085000 | 49300 | 49300 | 49300 | 49200 | 247 |
| 244 | 20240119 | 150100 | 14305914400 | 49300 | 49200 | 49300 | 49200 | 456 |
| 245 | 20240119 | 150000 | 14283434200 | 49300 | 49200 | 49300 | 49200 | 466 |
| 246 | 20240119 | 145900 | 14260486150 | 49200 | 49250 | 49250 | 49200 | 1049 |
| 247 | 20240119 | 145800 | 14208837550 | 49250 | 49200 | 49300 | 49200 | 1267 |
| 248 | 20240119 | 145700 | 14146430900 | 49250 | 49200 | 49300 | 49200 | 1066 |
| 249 | 20240119 | 145600 | 14093963600 | 49250 | 49200 | 49300 | 49200 | 2098 |
| 250 | 20240119 | 145500 | 13990668200 | 49250 | 49200 | 49250 | 49150 | 1661 |
| 251 | 20240119 | 145400 | 13908914850 | 49200 | 49300 | 49300 | 49200 | 756 |
| 252 | 20240119 | 145300 | 13871713100 | 49300 | 49250 | 49300 | 49150 | 2039 |
| 253 | 20240119 | 145200 | 13771305200 | 49250 | 49300 | 49300 | 49250 | 906 |
| 254 | 20240119 | 145100 | 13726670350 | 49250 | 49250 | 49300 | 49250 | 1389 |
| 255 | 20240119 | 145000 | 13658244800 | 49300 | 49200 | 49300 | 49200 | 861 |
| 256 | 20240119 | 144900 | 13615874250 | 49200 | 49250 | 49300 | 49200 | 3130 |
| 257 | 20240119 | 144800 | 13461832150 | 49250 | 49300 | 49300 | 49250 | 945 |
| 258 | 20240119 | 144700 | 13415277100 | 49250 | 49300 | 49300 | 49200 | 1016 |
| 259 | 20240119 | 144600 | 13365266550 | 49300 | 49200 | 49350 | 49200 | 1544 |
| 260 | 20240119 | 144500 | 13289216400 | 49300 | 49200 | 49300 | 49200 | 1189 |
| 261 | 20240119 | 144400 | 13230644100 | 49250 | 49250 | 49350 | 49250 | 1365 |
| 262 | 20240119 | 144300 | 13163341450 | 49300 | 49250 | 49350 | 49200 | 1446 |
| 263 | 20240119 | 144200 | 13092080600 | 49250 | 49200 | 49350 | 49200 | 1087 |
| 264 | 20240119 | 144100 | 13038570450 | 49250 | 49250 | 49300 | 49200 | 997 |
| 265 | 20240119 | 144000 | 12989473150 | 49300 | 49250 | 49300 | 49250 | 1540 |
| 266 | 20240119 | 143900 | 12913611100 | 49300 | 49200 | 49300 | 49200 | 1320 |
| 267 | 20240119 | 143800 | 12848635300 | 49300 | 49300 | 49350 | 49200 | 1417 |
| 268 | 20240119 | 143700 | 12778792950 | 49350 | 49250 | 49350 | 49250 | 1980 |
| 269 | 20240119 | 143600 | 12681176050 | 49300 | 49300 | 49350 | 49250 | 1151 |
| 270 | 20240119 | 143500 | 12624433850 | 49300 | 49300 | 49350 | 49300 | 2133 |
| 271 | 20240119 | 143400 | 12519228400 | 49300 | 49250 | 49350 | 49250 | 1523 |
| 272 | 20240119 | 143300 | 12444154350 | 49250 | 49300 | 49300 | 49250 | 1189 |
| 273 | 20240119 | 143200 | 12385582850 | 49300 | 49300 | 49300 | 49250 | 739 |
| 274 | 20240119 | 143100 | 12349170550 | 49250 | 49250 | 49300 | 49250 | 360 |
| 275 | 20240119 | 143000 | 12331435150 | 49300 | 49250 | 49300 | 49250 | 210 |
| 276 | 20240119 | 142900 | 12321089150 | 49300 | 49250 | 49350 | 49250 | 639 |
| 277 | 20240119 | 142800 | 12289592350 | 49250 | 49300 | 49350 | 49250 | 576 |
| 278 | 20240119 | 142700 | 12261198450 | 49350 | 49350 | 49350 | 49250 | 311 |
| 279 | 20240119 | 142600 | 12245868250 | 49300 | 49250 | 49350 | 49250 | 758 |
| 280 | 20240119 | 142500 | 12208477400 | 49250 | 49250 | 49350 | 49250 | 1848 |
| 281 | 20240119 | 142400 | 12117384300 | 49250 | 49250 | 49300 | 49250 | 258 |
| 282 | 20240119 | 142300 | 12104677700 | 49250 | 49250 | 49300 | 49250 | 366 |
| 283 | 20240119 | 142200 | 12086651700 | 49250 | 49250 | 49300 | 49250 | 620 |
| 284 | 20240119 | 142100 | 12056110400 | 49300 | 49250 | 49300 | 49250 | 456 |
| 285 | 20240119 | 142000 | 12033646150 | 49250 | 49250 | 49300 | 49250 | 225 |
| 286 | 20240119 | 141900 | 12022560350 | 49300 | 49300 | 49350 | 49250 | 396 |
| 287 | 20240119 | 141800 | 12003042550 | 49350 | 49300 | 49350 | 49250 | 1181 |
| 288 | 20240119 | 141700 | 11944811300 | 49350 | 49300 | 49350 | 49300 | 653 |
| 289 | 20240119 | 141600 | 11912610050 | 49300 | 49300 | 49350 | 49300 | 621 |
| 290 | 20240119 | 141500 | 11881985700 | 49300 | 49350 | 49350 | 49300 | 225 |
| 291 | 20240119 | 141400 | 11870891300 | 49350 | 49350 | 49350 | 49300 | 450 |
| 292 | 20240119 | 141300 | 11848700650 | 49300 | 49300 | 49350 | 49300 | 200 |
| 293 | 20240119 | 141200 | 11838836600 | 49350 | 49350 | 49350 | 49300 | 60 |
| 294 | 20240119 | 141100 | 11835875700 | 49300 | 49300 | 49350 | 49250 | 2091 |
| 295 | 20240119 | 141000 | 11732767300 | 49300 | 49250 | 49300 | 49250 | 116 |
| 296 | 20240119 | 140900 | 11727048850 | 49250 | 49250 | 49300 | 49250 | 847 |
| 297 | 20240119 | 140800 | 11685292550 | 49300 | 49300 | 49300 | 49250 | 244 |
| 298 | 20240119 | 140700 | 11673267500 | 49250 | 49250 | 49300 | 49250 | 406 |
| 299 | 20240119 | 140600 | 11653262750 | 49250 | 49250 | 49300 | 49250 | 398 |
| 300 | 20240119 | 140500 | 11633650150 | 49300 | 49300 | 49300 | 49250 | 365 |
| 301 | 20240119 | 140400 | 11615660600 | 49300 | 49300 | 49300 | 49250 | 565 |
| 302 | 20240119 | 140300 | 11587815850 | 49250 | 49250 | 49300 | 49250 | 551 |
| 303 | 20240119 | 140200 | 11560658650 | 49250 | 49300 | 49300 | 49250 | 213 |
| 304 | 20240119 | 140100 | 11550161900 | 49250 | 49250 | 49300 | 49250 | 1618 |
| 305 | 20240119 | 140000 | 11470405000 | 49250 | 49250 | 49300 | 49250 | 1033 |
| 306 | 20240119 | 135900 | 11419487450 | 49250 | 49300 | 49300 | 49250 | 1422 |
| 307 | 20240119 | 135800 | 11349448600 | 49300 | 49300 | 49300 | 49250 | 256 |
| 308 | 20240119 | 135700 | 11336833250 | 49250 | 49250 | 49300 | 49250 | 371 |
| 309 | 20240119 | 135600 | 11318549200 | 49300 | 49300 | 49300 | 49250 | 293 |
| 310 | 20240119 | 135500 | 11304104700 | 49300 | 49250 | 49300 | 49250 | 436 |
| 311 | 20240119 | 135400 | 11282613050 | 49300 | 49300 | 49300 | 49250 | 242 |
| 312 | 20240119 | 135300 | 11270683700 | 49250 | 49300 | 49300 | 49250 | 150 |
| 313 | 20240119 | 135200 | 11263293900 | 49250 | 49250 | 49300 | 49250 | 146 |
| 314 | 20240119 | 135100 | 11256097550 | 49300 | 49250 | 49300 | 49250 | 66 |
| 315 | 20240119 | 135000 | 11252845250 | 49300 | 49250 | 49300 | 49250 | 944 |
| 316 | 20240119 | 134900 | 11206314050 | 49250 | 49200 | 49250 | 49200 | 145 |
| 317 | 20240119 | 134800 | 11199172850 | 49250 | 49250 | 49250 | 49200 | 178 |
| 318 | 20240119 | 134700 | 11190408150 | 49250 | 49250 | 49250 | 49200 | 238 |
| 319 | 20240119 | 134600 | 11178686900 | 49250 | 49250 | 49250 | 49200 | 2499 |
| 320 | 20240119 | 134500 | 11055616550 | 49250 | 49250 | 49250 | 49200 | 1305 |
| 321 | 20240119 | 134400 | 10991349300 | 49250 | 49250 | 49250 | 49200 | 469 |
| 322 | 20240119 | 134300 | 10968259050 | 49200 | 49200 | 49250 | 49200 | 327 |
| 323 | 20240119 | 134200 | 10952164700 | 49250 | 49200 | 49250 | 49200 | 288 |
| 324 | 20240119 | 134100 | 10937993150 | 49200 | 49200 | 49250 | 49200 | 1276 |
| 325 | 20240119 | 134000 | 10875170650 | 49200 | 49250 | 49250 | 49200 | 415 |
| 326 | 20240119 | 133900 | 10854744800 | 49250 | 49250 | 49250 | 49200 | 270 |
| 327 | 20240119 | 133800 | 10841455350 | 49250 | 49250 | 49250 | 49200 | 108 |
| 328 | 20240119 | 133700 | 10836137650 | 49250 | 49250 | 49250 | 49200 | 567 |
| 329 | 20240119 | 133600 | 10808235800 | 49200 | 49200 | 49250 | 49200 | 215 |
| 330 | 20240119 | 133500 | 10797652100 | 49200 | 49250 | 49250 | 49200 | 12 |
| 331 | 20240119 | 133400 | 10797061650 | 49250 | 49250 | 49250 | 49200 | 2323 |
| 332 | 20240119 | 133300 | 10682655150 | 49250 | 49300 | 49300 | 49250 | 173 |
| 333 | 20240119 | 133200 | 10674131150 | 49300 | 49250 | 49300 | 49200 | 2128 |
| 334 | 20240119 | 133100 | 10569349050 | 49250 | 49200 | 49250 | 49200 | 840 |
| 335 | 20240119 | 133000 | 10527983800 | 49200 | 49200 | 49250 | 49200 | 2715 |
| 336 | 20240119 | 132900 | 10394274000 | 49250 | 49200 | 49250 | 49200 | 207 |
| 337 | 20240119 | 132800 | 10384089300 | 49200 | 49200 | 49250 | 49200 | 1584 |
| 338 | 20240119 | 132700 | 10306154800 | 49250 | 49250 | 49250 | 49200 | 237 |
| 339 | 20240119 | 132600 | 10294489750 | 49200 | 49200 | 49250 | 49200 | 100 |
| 340 | 20240119 | 132500 | 10289569700 | 49200 | 49250 | 49250 | 49200 | 242 |
| 341 | 20240119 | 132400 | 10277661200 | 49200 | 49250 | 49250 | 49200 | 31 |
| 342 | 20240119 | 132300 | 10276135800 | 49200 | 49250 | 49250 | 49200 | 143 |
| 343 | 20240119 | 132200 | 10269099950 | 49200 | 49200 | 49250 | 49200 | 118 |
| 344 | 20240119 | 132100 | 10263292700 | 49200 | 49200 | 49250 | 49200 | 1221 |
| 345 | 20240119 | 132000 | 10203218900 | 49200 | 49200 | 49250 | 49200 | 211 |
| 346 | 20240119 | 131900 | 10192837450 | 49200 | 49250 | 49250 | 49200 | 96 |
| 347 | 20240119 | 131800 | 10188113650 | 49200 | 49200 | 49250 | 49200 | 512 |
| 348 | 20240119 | 131700 | 10162919300 | 49250 | 49200 | 49250 | 49200 | 179 |
| 349 | 20240119 | 131600 | 10154106850 | 49250 | 49250 | 49250 | 49200 | 225 |
| 350 | 20240119 | 131500 | 10143026750 | 49200 | 49200 | 49250 | 49200 | 114 |
| 351 | 20240119 | 131400 | 10137413700 | 49250 | 49200 | 49250 | 49200 | 117 |
| 352 | 20240119 | 131300 | 10131656850 | 49200 | 49250 | 49250 | 49200 | 1329 |
| 353 | 20240119 | 131200 | 10066265400 | 49200 | 49200 | 49250 | 49200 | 265 |
| 354 | 20240119 | 131100 | 10053217600 | 49250 | 49200 | 49250 | 49200 | 147 |
| 355 | 20240119 | 131000 | 10045985050 | 49250 | 49250 | 49250 | 49200 | 65 |
| 356 | 20240119 | 130900 | 10042784250 | 49250 | 49200 | 49250 | 49200 | 289 |
| 357 | 20240119 | 130800 | 10028565250 | 49200 | 49200 | 49250 | 49200 | 96 |
| 358 | 20240119 | 130700 | 10023841850 | 49200 | 49200 | 49250 | 49200 | 200 |
| 359 | 20240119 | 130600 | 10014001800 | 49200 | 49200 | 49250 | 49200 | 410 |
| 360 | 20240119 | 130500 | 9993829750 | 49200 | 49200 | 49200 | 49150 | 3650 |
| 361 | 20240119 | 130400 | 9814254900 | 49200 | 49250 | 49250 | 49200 | 1384 |
| 362 | 20240119 | 130300 | 9746160200 | 49200 | 49200 | 49250 | 49200 | 612 |
| 363 | 20240119 | 130200 | 9716019600 | 49250 | 49200 | 49250 | 49200 | 376 |
| 364 | 20240119 | 130100 | 9697508000 | 49200 | 49200 | 49250 | 49200 | 282 |
| 365 | 20240119 | 130000 | 9683632150 | 49200 | 49250 | 49250 | 49200 | 289 |
| 366 | 20240119 | 125900 | 9669409400 | 49200 | 49200 | 49250 | 49200 | 378 |
| 367 | 20240119 | 125800 | 9650799500 | 49250 | 49200 | 49250 | 49200 | 62 |
| 368 | 20240119 | 125700 | 9647748350 | 49200 | 49250 | 49250 | 49200 | 735 |
| 369 | 20240119 | 125600 | 9611558450 | 49250 | 49200 | 49250 | 49200 | 396 |
| 370 | 20240119 | 125500 | 9592065350 | 49200 | 49200 | 49250 | 49200 | 1074 |
| 371 | 20240119 | 125400 | 9539172250 | 49200 | 49250 | 49250 | 49200 | 541 |
| 372 | 20240119 | 125300 | 9512552800 | 49250 | 49250 | 49250 | 49200 | 399 |
| 373 | 20240119 | 125200 | 9492913400 | 49200 | 49200 | 49250 | 49200 | 150 |
| 374 | 20240119 | 125100 | 9485533300 | 49200 | 49250 | 49250 | 49200 | 33 |
| 375 | 20240119 | 125000 | 9483909600 | 49200 | 49200 | 49250 | 49200 | 386 |
| 376 | 20240119 | 124900 | 9464915350 | 49250 | 49250 | 49250 | 49200 | 330 |
| 377 | 20240119 | 124800 | 9448662900 | 49200 | 49250 | 49250 | 49200 | 114 |
| 378 | 20240119 | 124700 | 9443051400 | 49250 | 49250 | 49250 | 49200 | 42 |
| 379 | 20240119 | 124600 | 9440983000 | 49250 | 49250 | 49250 | 49200 | 314 |
| 380 | 20240119 | 124500 | 9425523600 | 49200 | 49200 | 49250 | 49200 | 139 |
| 381 | 20240119 | 124400 | 9418684750 | 49250 | 49250 | 49250 | 49200 | 499 |
| 382 | 20240119 | 124300 | 9394109350 | 49200 | 49250 | 49250 | 49200 | 72 |
| 383 | 20240119 | 124200 | 9390563550 | 49250 | 49250 | 49250 | 49200 | 183 |
| 384 | 20240119 | 124100 | 9381557200 | 49250 | 49250 | 49250 | 49200 | 54 |
| 385 | 20240119 | 124000 | 9378897750 | 49250 | 49200 | 49250 | 49200 | 720 |
| 386 | 20240119 | 123900 | 9343471600 | 49200 | 49200 | 49250 | 49200 | 193 |
| 387 | 20240119 | 123800 | 9333975800 | 49250 | 49200 | 49250 | 49200 | 62 |
| 388 | 20240119 | 123700 | 9330923500 | 49250 | 49200 | 49250 | 49200 | 795 |
| 389 | 20240119 | 123600 | 9291809000 | 49200 | 49200 | 49200 | 49150 | 1392 |
| 390 | 20240119 | 123500 | 9223322750 | 49200 | 49200 | 49200 | 49150 | 437 |
| 391 | 20240119 | 123400 | 9201842900 | 49200 | 49150 | 49200 | 49150 | 278 |
| 392 | 20240119 | 123300 | 9188177300 | 49200 | 49150 | 49200 | 49150 | 361 |
| 393 | 20240119 | 123200 | 9170416250 | 49150 | 49150 | 49200 | 49150 | 255 |
| 394 | 20240119 | 123100 | 9157881350 | 49200 | 49200 | 49200 | 49150 | 134 |
| 395 | 20240119 | 123000 | 9151291950 | 49200 | 49150 | 49200 | 49150 | 13 |
| 396 | 20240119 | 122900 | 9150652550 | 49150 | 49150 | 49200 | 49150 | 83 |
| 397 | 20240119 | 122800 | 9146572350 | 49150 | 49150 | 49200 | 49150 | 725 |
| 398 | 20240119 | 122700 | 9110910150 | 49200 | 49200 | 49200 | 49200 | 681 |
| 399 | 20240119 | 122600 | 9077404950 | 49200 | 49150 | 49200 | 49150 | 461 |
| 400 | 20240119 | 122500 | 9054745200 | 49150 | 49150 | 49200 | 49150 | 160 |
| 401 | 20240119 | 122400 | 9046879450 | 49200 | 49150 | 49200 | 49150 | 277 |
| 402 | 20240119 | 122300 | 9033264800 | 49150 | 49200 | 49200 | 49150 | 513 |
| 403 | 20240119 | 122200 | 9008028350 | 49200 | 49200 | 49200 | 49150 | 82 |
| 404 | 20240119 | 122100 | 9003995050 | 49150 | 49150 | 49200 | 49150 | 100 |
| 405 | 20240119 | 122000 | 8999080000 | 49150 | 49200 | 49200 | 49150 | 521 |
| 406 | 20240119 | 121900 | 8973472650 | 49150 | 49150 | 49200 | 49150 | 51 |
| 407 | 20240119 | 121800 | 8970965700 | 49200 | 49150 | 49200 | 49150 | 233 |
| 408 | 20240119 | 121700 | 8959510000 | 49200 | 49150 | 49200 | 49150 | 87 |
| 409 | 20240119 | 121600 | 8955229700 | 49200 | 49150 | 49200 | 49100 | 1073 |
| 410 | 20240119 | 121500 | 8902491700 | 49100 | 49150 | 49150 | 49100 | 31 |
| 411 | 20240119 | 121400 | 8900968950 | 49150 | 49100 | 49150 | 49100 | 116 |
| 412 | 20240119 | 121300 | 8895273100 | 49150 | 49100 | 49150 | 49100 | 269 |
| 413 | 20240119 | 121200 | 8882052700 | 49100 | 49100 | 49150 | 49100 | 134 |
| 414 | 20240119 | 121100 | 8875472750 | 49100 | 49150 | 49150 | 49100 | 121 |
| 415 | 20240119 | 121000 | 8869530650 | 49150 | 49150 | 49150 | 49100 | 27 |
| 416 | 20240119 | 120900 | 8868204250 | 49100 | 49150 | 49150 | 49100 | 294 |
| 417 | 20240119 | 120800 | 8853756600 | 49150 | 49150 | 49150 | 49100 | 98 |
| 418 | 20240119 | 120700 | 8848940150 | 49150 | 49150 | 49150 | 49100 | 304 |
| 419 | 20240119 | 120600 | 8834006850 | 49150 | 49100 | 49150 | 49100 | 498 |
| 420 | 20240119 | 120500 | 8809533600 | 49100 | 49100 | 49150 | 49100 | 35 |
| 421 | 20240119 | 120400 | 8807814950 | 49100 | 49100 | 49150 | 49100 | 225 |
| 422 | 20240119 | 120300 | 8796765400 | 49150 | 49100 | 49150 | 49100 | 266 |
| 423 | 20240119 | 120200 | 8783693350 | 49150 | 49150 | 49150 | 49100 | 139 |
| 424 | 20240119 | 120100 | 8776865550 | 49100 | 49150 | 49150 | 49100 | 306 |
| 425 | 20240119 | 120000 | 8761830700 | 49150 | 49100 | 49150 | 49100 | 195 |
| 426 | 20240119 | 115900 | 8752251400 | 49150 | 49150 | 49150 | 49100 | 128 |
| 427 | 20240119 | 115800 | 8745961350 | 49150 | 49100 | 49150 | 49100 | 252 |
| 428 | 20240119 | 115700 | 8733575750 | 49100 | 49150 | 49150 | 49100 | 633 |
| 429 | 20240119 | 115600 | 8702495250 | 49100 | 49150 | 49150 | 49100 | 264 |
| 430 | 20240119 | 115500 | 8689531350 | 49150 | 49150 | 49150 | 49100 | 956 |
| 431 | 20240119 | 115400 | 8642551600 | 49100 | 49100 | 49150 | 49100 | 255 |
| 432 | 20240119 | 115300 | 8630026600 | 49150 | 49150 | 49150 | 49100 | 228 |
| 433 | 20240119 | 115200 | 8618825400 | 49150 | 49100 | 49150 | 49100 | 233 |
| 434 | 20240119 | 115100 | 8607374550 | 49150 | 49100 | 49150 | 49100 | 191 |
| 435 | 20240119 | 115000 | 8597989950 | 49150 | 49150 | 49150 | 49150 | 11 |
| 436 | 20240119 | 114900 | 8597449300 | 49100 | 49100 | 49150 | 49100 | 185 |
| 437 | 20240119 | 114800 | 8588362600 | 49100 | 49100 | 49150 | 49100 | 82 |
| 438 | 20240119 | 114700 | 8584332600 | 49150 | 49150 | 49150 | 49150 | 12 |
| 439 | 20240119 | 114600 | 8583742800 | 49150 | 49150 | 49150 | 49100 | 296 |
| 440 | 20240119 | 114500 | 8569208850 | 49100 | 49200 | 49250 | 49100 | 1022 |
| 441 | 20240119 | 114400 | 8518969050 | 49250 | 49150 | 49250 | 49150 | 256 |
| 442 | 20240119 | 114300 | 8506370350 | 49150 | 49150 | 49200 | 49150 | 78 |
| 443 | 20240119 | 114200 | 8502533000 | 49150 | 49200 | 49200 | 49150 | 390 |
| 444 | 20240119 | 114100 | 8483350750 | 49150 | 49200 | 49200 | 49150 | 147 |
| 445 | 20240119 | 114000 | 8476123450 | 49200 | 49200 | 49200 | 49150 | 410 |
| 446 | 20240119 | 113900 | 8455954750 | 49200 | 49150 | 49200 | 49150 | 870 |
| 447 | 20240119 | 113800 | 8413192050 | 49150 | 49100 | 49200 | 49100 | 48 |
| 448 | 20240119 | 113700 | 8410832150 | 49200 | 49150 | 49200 | 49100 | 263 |
| 449 | 20240119 | 113600 | 8397903950 | 49100 | 49150 | 49150 | 49100 | 308 |
| 450 | 20240119 | 113500 | 8382767450 | 49150 | 49100 | 49150 | 49100 | 213 |
| 451 | 20240119 | 113400 | 8372303450 | 49050 | 49150 | 49150 | 49050 | 215 |
| 452 | 20240119 | 113300 | 8361748650 | 49150 | 49100 | 49150 | 49050 | 518 |
| 453 | 20240119 | 113200 | 8336301350 | 49100 | 49100 | 49100 | 49050 | 215 |
| 454 | 20240119 | 113100 | 8325750550 | 49100 | 49100 | 49100 | 49100 | 243 |
| 455 | 20240119 | 113000 | 8313819250 | 49050 | 49150 | 49150 | 49050 | 480 |
| 456 | 20240119 | 112900 | 8290254500 | 49050 | 49150 | 49150 | 49050 | 94 |
| 457 | 20240119 | 112800 | 8285641550 | 49150 | 49100 | 49150 | 49050 | 495 |
| 458 | 20240119 | 112700 | 8261346200 | 49050 | 49050 | 49100 | 49050 | 155 |
| 459 | 20240119 | 112600 | 8253743350 | 49100 | 49100 | 49100 | 49050 | 68 |
| 460 | 20240119 | 112500 | 8250405700 | 49050 | 49100 | 49100 | 49050 | 1461 |
| 461 | 20240119 | 112400 | 8178733650 | 49050 | 49100 | 49150 | 49050 | 1073 |
| 462 | 20240119 | 112300 | 8126043200 | 49150 | 49100 | 49150 | 49100 | 77 |
| 463 | 20240119 | 112200 | 8122262400 | 49100 | 49100 | 49150 | 49100 | 332 |
| 464 | 20240119 | 112100 | 8105949950 | 49150 | 49150 | 49150 | 49100 | 100 |
| 465 | 20240119 | 112000 | 8101039800 | 49100 | 49150 | 49150 | 49100 | 32 |
| 466 | 20240119 | 111900 | 8099467550 | 49100 | 49150 | 49150 | 49100 | 28 |
| 467 | 20240119 | 111800 | 8098092450 | 49100 | 49100 | 49150 | 49100 | 674 |
| 468 | 20240119 | 111700 | 8064973450 | 49100 | 49150 | 49150 | 49100 | 131 |
| 469 | 20240119 | 111600 | 8058534950 | 49150 | 49050 | 49150 | 49050 | 1055 |
| 470 | 20240119 | 111500 | 8006734450 | 49050 | 49050 | 49100 | 49050 | 557 |
| 471 | 20240119 | 111400 | 7979408750 | 49050 | 49050 | 49100 | 49000 | 1312 |
| 472 | 20240119 | 111300 | 7915059500 | 49050 | 49100 | 49100 | 49050 | 186 |
| 473 | 20240119 | 111200 | 7905934200 | 49100 | 49050 | 49100 | 49050 | 382 |
| 474 | 20240119 | 111100 | 7887189400 | 49050 | 49100 | 49100 | 49050 | 698 |
| 475 | 20240119 | 111000 | 7852951050 | 49100 | 49100 | 49100 | 49050 | 225 |
| 476 | 20240119 | 110900 | 7841908550 | 49050 | 49100 | 49100 | 49050 | 137 |
| 477 | 20240119 | 110800 | 7835182850 | 49100 | 49100 | 49100 | 49050 | 22 |
| 478 | 20240119 | 110700 | 7834103250 | 49100 | 49050 | 49100 | 49050 | 695 |
| 479 | 20240119 | 110600 | 7800011650 | 49050 | 49050 | 49100 | 49050 | 234 |
| 480 | 20240119 | 110500 | 7788523850 | 49050 | 49050 | 49100 | 49050 | 141 |
| 481 | 20240119 | 110400 | 7781607450 | 49050 | 49050 | 49100 | 49050 | 915 |
| 482 | 20240119 | 110300 | 7736688250 | 49100 | 49100 | 49100 | 49050 | 67 |
| 483 | 20240119 | 110200 | 7733399700 | 49100 | 49050 | 49100 | 49050 | 155 |
| 484 | 20240119 | 110100 | 7725792700 | 49100 | 49050 | 49100 | 49050 | 107 |
| 485 | 20240119 | 110000 | 7720540050 | 49100 | 49000 | 49100 | 49000 | 1309 |
| 486 | 20240119 | 105900 | 7656315250 | 49000 | 49050 | 49050 | 49000 | 249 |
| 487 | 20240119 | 105800 | 7644108800 | 49000 | 49000 | 49050 | 49000 | 4980 |
| 488 | 20240119 | 105700 | 7400072400 | 49050 | 49000 | 49050 | 49000 | 2354 |
| 489 | 20240119 | 105600 | 7284725150 | 49000 | 49100 | 49100 | 49000 | 683 |
| 490 | 20240119 | 105500 | 7251229800 | 49100 | 49050 | 49100 | 49050 | 457 |
| 491 | 20240119 | 105400 | 7228812900 | 49050 | 49100 | 49100 | 49050 | 1052 |
| 492 | 20240119 | 105300 | 7177211800 | 49050 | 49050 | 49100 | 49050 | 144 |
| 493 | 20240119 | 105200 | 7170147800 | 49100 | 49100 | 49100 | 49050 | 60 |
| 494 | 20240119 | 105100 | 7167203400 | 49050 | 49050 | 49100 | 49050 | 139 |
| 495 | 20240119 | 105000 | 7160383850 | 49050 | 49050 | 49050 | 49000 | 1642 |
| 496 | 20240119 | 104900 | 7079862700 | 49050 | 49050 | 49050 | 49000 | 256 |
| 497 | 20240119 | 104800 | 7067311900 | 49050 | 49050 | 49100 | 49000 | 9049 |
| 498 | 20240119 | 104700 | 6623893200 | 49050 | 49050 | 49050 | 49000 | 481 |
| 499 | 20240119 | 104600 | 6600301450 | 49000 | 49050 | 49100 | 49000 | 2232 |
| 500 | 20240119 | 104500 | 6490858400 | 49050 | 49100 | 49100 | 49000 | 6364 |
| 501 | 20240119 | 104400 | 6178707200 | 49100 | 49050 | 49100 | 49050 | 364 |
| 502 | 20240119 | 104300 | 6160835050 | 49100 | 49100 | 49150 | 49050 | 916 |
| 503 | 20240119 | 104200 | 6115859800 | 49100 | 49100 | 49150 | 49050 | 555 |
| 504 | 20240119 | 104100 | 6088612250 | 49100 | 49100 | 49150 | 49100 | 470 |
| 505 | 20240119 | 104000 | 6065527650 | 49100 | 49100 | 49150 | 49050 | 1821 |
| 506 | 20240119 | 103900 | 5976115300 | 49050 | 49050 | 49100 | 49050 | 172 |
| 507 | 20240119 | 103800 | 5967675900 | 49100 | 49050 | 49100 | 49050 | 37 |
| 508 | 20240119 | 103700 | 5965860800 | 49100 | 49050 | 49100 | 49050 | 132 |
| 509 | 20240119 | 103600 | 5959385550 | 49050 | 49100 | 49100 | 49000 | 6915 |
| 510 | 20240119 | 103500 | 5620239350 | 49100 | 49100 | 49100 | 49050 | 968 |
| 511 | 20240119 | 103400 | 5572722350 | 49100 | 49100 | 49100 | 49050 | 509 |
| 512 | 20240119 | 103300 | 5547732700 | 49100 | 49100 | 49100 | 49050 | 1127 |
| 513 | 20240119 | 103200 | 5492402750 | 49100 | 49100 | 49100 | 49050 | 418 |
| 514 | 20240119 | 103100 | 5471889150 | 49050 | 49150 | 49150 | 49050 | 10503 |
| 515 | 20240119 | 103000 | 4956247550 | 49100 | 49150 | 49150 | 49100 | 471 |
| 516 | 20240119 | 102900 | 4933108950 | 49100 | 49100 | 49150 | 49100 | 514 |
| 517 | 20240119 | 102800 | 4907869950 | 49100 | 49200 | 49200 | 49100 | 8353 |
| 518 | 20240119 | 102700 | 4497328700 | 49200 | 49150 | 49200 | 49150 | 249 |
| 519 | 20240119 | 102600 | 4485084550 | 49200 | 49200 | 49250 | 49150 | 1176 |
| 520 | 20240119 | 102500 | 4427220600 | 49200 | 49150 | 49300 | 49150 | 1540 |
| 521 | 20240119 | 102400 | 4351428600 | 49200 | 49200 | 49200 | 49150 | 111 |
| 522 | 20240119 | 102300 | 4345967600 | 49200 | 49200 | 49200 | 49150 | 759 |
| 523 | 20240119 | 102200 | 4308626850 | 49200 | 49200 | 49200 | 49150 | 160 |
| 524 | 20240119 | 102100 | 4300755350 | 49200 | 49200 | 49250 | 49150 | 461 |
| 525 | 20240119 | 102000 | 4278074200 | 49150 | 49200 | 49200 | 49150 | 1874 |
| 526 | 20240119 | 101900 | 4185891800 | 49150 | 49250 | 49250 | 49150 | 1134 |
| 527 | 20240119 | 101800 | 4130048700 | 49200 | 49200 | 49250 | 49150 | 610 |
| 528 | 20240119 | 101700 | 4100030450 | 49200 | 49200 | 49200 | 49150 | 402 |
| 529 | 20240119 | 101600 | 4080253500 | 49200 | 49200 | 49250 | 49150 | 4673 |
| 530 | 20240119 | 101500 | 3850287300 | 49150 | 49150 | 49200 | 49150 | 341 |
| 531 | 20240119 | 101400 | 3833511350 | 49200 | 49250 | 49250 | 49150 | 604 |
| 532 | 20240119 | 101300 | 3803792950 | 49250 | 49250 | 49250 | 49200 | 3786 |
| 533 | 20240119 | 101200 | 3617514000 | 49250 | 49250 | 49250 | 49200 | 666 |
| 534 | 20240119 | 101100 | 3584715950 | 49200 | 49300 | 49300 | 49200 | 3284 |
| 535 | 20240119 | 101000 | 3423139350 | 49200 | 49300 | 49300 | 49200 | 820 |
| 536 | 20240119 | 100900 | 3382761000 | 49300 | 49300 | 49300 | 49250 | 560 |
| 537 | 20240119 | 100800 | 3355179800 | 49250 | 49300 | 49300 | 49250 | 4754 |
| 538 | 20240119 | 100700 | 3121008300 | 49250 | 49300 | 49300 | 49250 | 296 |
| 539 | 20240119 | 100600 | 3106427650 | 49250 | 49250 | 49350 | 49250 | 468 |
| 540 | 20240119 | 100500 | 3083361950 | 49300 | 49300 | 49300 | 49250 | 1304 |
| 541 | 20240119 | 100400 | 3019074900 | 49300 | 49250 | 49300 | 49250 | 89 |
| 542 | 20240119 | 100300 | 3014689250 | 49250 | 49300 | 49300 | 49250 | 127 |
| 543 | 20240119 | 100200 | 3008433650 | 49250 | 49350 | 49350 | 49250 | 1109 |
| 544 | 20240119 | 100100 | 2953765950 | 49400 | 49350 | 49400 | 49300 | 1440 |
| 545 | 20240119 | 100000 | 2882726000 | 49350 | 49350 | 49350 | 49300 | 3979 |
| 546 | 20240119 | 095900 | 2686532100 | 49300 | 49350 | 49350 | 49300 | 507 |
| 547 | 20240119 | 095800 | 2661520250 | 49300 | 49350 | 49350 | 49300 | 557 |
| 548 | 20240119 | 095700 | 2634042250 | 49350 | 49350 | 49350 | 49300 | 447 |
| 549 | 20240119 | 095600 | 2611988900 | 49300 | 49350 | 49350 | 49300 | 218 |
| 550 | 20240119 | 095500 | 2601239400 | 49350 | 49300 | 49350 | 49300 | 67 |
| 551 | 20240119 | 095400 | 2597935400 | 49350 | 49350 | 49350 | 49300 | 675 |
| 552 | 20240119 | 095300 | 2564629800 | 49350 | 49350 | 49350 | 49300 | 367 |
| 553 | 20240119 | 095200 | 2546525750 | 49350 | 49300 | 49350 | 49300 | 432 |
| 554 | 20240119 | 095100 | 2525214650 | 49300 | 49300 | 49350 | 49300 | 159 |
| 555 | 20240119 | 095000 | 2517370700 | 49350 | 49350 | 49400 | 49300 | 3114 |
| 556 | 20240119 | 094900 | 2363696900 | 49350 | 49400 | 49400 | 49350 | 601 |
| 557 | 20240119 | 094800 | 2334025700 | 49350 | 49400 | 49400 | 49350 | 842 |
| 558 | 20240119 | 094700 | 2292454650 | 49400 | 49450 | 49450 | 49350 | 954 |
| 559 | 20240119 | 094600 | 2245344600 | 49400 | 49350 | 49450 | 49350 | 1115 |
| 560 | 20240119 | 094500 | 2190285850 | 49350 | 49350 | 49400 | 49350 | 221 |
| 561 | 20240119 | 094400 | 2179371350 | 49400 | 49350 | 49400 | 49350 | 827 |
| 562 | 20240119 | 094300 | 2138535200 | 49350 | 49400 | 49400 | 49350 | 650 |
| 563 | 20240119 | 094200 | 2106452500 | 49350 | 49400 | 49400 | 49350 | 288 |
| 564 | 20240119 | 094100 | 2092233050 | 49350 | 49400 | 49400 | 49350 | 689 |
| 565 | 20240119 | 094000 | 2058206150 | 49350 | 49450 | 49450 | 49350 | 1359 |
| 566 | 20240119 | 093900 | 1991089050 | 49400 | 49400 | 49450 | 49400 | 373 |
| 567 | 20240119 | 093800 | 1972662400 | 49400 | 49450 | 49450 | 49400 | 1465 |
| 568 | 20240119 | 093700 | 1900239850 | 49400 | 49450 | 49500 | 49400 | 1188 |
| 569 | 20240119 | 093600 | 1841485450 | 49450 | 49450 | 49450 | 49400 | 153 |
| 570 | 20240119 | 093500 | 1833925500 | 49400 | 49450 | 49450 | 49350 | 1912 |
| 571 | 20240119 | 093400 | 1739484850 | 49400 | 49450 | 49450 | 49400 | 65 |
| 572 | 20240119 | 093300 | 1736273250 | 49450 | 49450 | 49500 | 49400 | 1474 |
| 573 | 20240119 | 093200 | 1663373300 | 49450 | 49500 | 49500 | 49450 | 513 |
| 574 | 20240119 | 093100 | 1638000650 | 49450 | 49500 | 49500 | 49450 | 442 |
| 575 | 20240119 | 093000 | 1616132600 | 49500 | 49400 | 49500 | 49400 | 1192 |
| 576 | 20240119 | 092900 | 1557193550 | 49400 | 49450 | 49450 | 49400 | 706 |
| 577 | 20240119 | 092800 | 1522303550 | 49400 | 49400 | 49450 | 49400 | 440 |
| 578 | 20240119 | 092700 | 1500566250 | 49350 | 49350 | 49400 | 49350 | 570 |
| 579 | 20240119 | 092600 | 1472423500 | 49350 | 49400 | 49400 | 49350 | 730 |
| 580 | 20240119 | 092500 | 1436380050 | 49350 | 49350 | 49400 | 49350 | 726 |
| 581 | 20240119 | 092400 | 1400529850 | 49350 | 49400 | 49400 | 49350 | 337 |
| 582 | 20240119 | 092300 | 1383890250 | 49350 | 49400 | 49400 | 49350 | 287 |
| 583 | 20240119 | 092200 | 1369719150 | 49350 | 49400 | 49400 | 49350 | 1073 |
| 584 | 20240119 | 092100 | 1316748550 | 49350 | 49350 | 49400 | 49350 | 100 |
| 585 | 20240119 | 092000 | 1311811450 | 49350 | 49400 | 49400 | 49350 | 118 |
| 586 | 20240119 | 091900 | 1305987350 | 49350 | 49350 | 49400 | 49300 | 730 |
| 587 | 20240119 | 091800 | 1269961400 | 49350 | 49350 | 49350 | 49300 | 1052 |
| 588 | 20240119 | 091700 | 1218053550 | 49300 | 49350 | 49350 | 49300 | 387 |
| 589 | 20240119 | 091600 | 1198962400 | 49350 | 49300 | 49400 | 49300 | 1017 |
| 590 | 20240119 | 091500 | 1148742650 | 49300 | 49300 | 49350 | 49250 | 1848 |
| 591 | 20240119 | 091400 | 1057645300 | 49250 | 49250 | 49300 | 49250 | 112 |
| 592 | 20240119 | 091300 | 1052128300 | 49250 | 49300 | 49300 | 49250 | 2272 |
| 593 | 20240119 | 091200 | 940221100 | 49250 | 49350 | 49350 | 49250 | 1545 |
| 594 | 20240119 | 091100 | 864058400 | 49300 | 49350 | 49350 | 49300 | 744 |
| 595 | 20240119 | 091000 | 827353750 | 49300 | 49450 | 49450 | 49300 | 804 |
| 596 | 20240119 | 090900 | 787640550 | 49450 | 49250 | 49450 | 49250 | 2655 |
| 597 | 20240119 | 090800 | 656666500 | 49300 | 49250 | 49300 | 49200 | 2587 |
| 598 | 20240119 | 090700 | 529257850 | 49250 | 49250 | 49300 | 49250 | 514 |
| 599 | 20240119 | 090600 | 503940800 | 49250 | 49250 | 49300 | 49250 | 186 |
| 600 | 20240119 | 090500 | 494777600 | 49250 | 49250 | 49300 | 49250 | 1697 |
| 601 | 20240119 | 090400 | 411184900 | 49300 | 49350 | 49350 | 49250 | 1659 |
| 602 | 20240119 | 090300 | 329416700 | 49350 | 49350 | 49350 | 49250 | 1446 |
| 603 | 20240119 | 090200 | 258124900 | 49350 | 49350 | 49350 | 49300 | 613 |
| 604 | 20240119 | 090100 | 227879350 | 49350 | 49350 | 49350 | 49300 | 374 |
| 605 | 20240119 | 090000 | 209427850 | 49300 | 49250 | 49350 | 49250 | 4252 |