33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 3 | 20240118 | 192000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240118 | 191900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240118 | 191800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240118 | 191700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240118 | 191600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240118 | 191500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240118 | 191400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240118 | 191300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240118 | 191200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240118 | 191100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240118 | 191000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240118 | 190900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240118 | 190800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240118 | 190700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240118 | 190600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240118 | 190500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240118 | 190400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240118 | 190300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240118 | 190200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240118 | 190100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240118 | 190000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240118 | 185900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240118 | 185800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240118 | 185700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240118 | 185600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240118 | 185500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240118 | 185400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240118 | 185300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240118 | 185200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240118 | 185100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 33 | 20240118 | 185000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240118 | 184900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240118 | 184800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240118 | 184700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240118 | 184600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240118 | 184500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240118 | 184400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240118 | 184300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240118 | 184200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240118 | 184100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240118 | 184000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240118 | 183900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240118 | 183800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240118 | 183700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240118 | 183600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240118 | 183500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240118 | 183400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240118 | 183300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240118 | 183200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240118 | 183100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240118 | 183000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240118 | 182900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240118 | 182800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240118 | 182700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240118 | 182600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240118 | 182500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240118 | 182400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240118 | 182300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240118 | 182200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240118 | 182100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 63 | 20240118 | 182000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240118 | 181900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240118 | 181800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240118 | 181700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240118 | 181600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240118 | 181500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240118 | 181400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240118 | 181300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240118 | 181200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240118 | 181100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240118 | 181000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240118 | 180900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240118 | 180800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240118 | 180700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240118 | 180600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240118 | 180500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240118 | 180400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240118 | 180300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240118 | 180200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240118 | 180100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240118 | 180000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240118 | 175900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240118 | 175800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240118 | 175700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240118 | 175600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240118 | 175500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240118 | 175400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240118 | 175300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240118 | 175200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240118 | 175100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 93 | 20240118 | 175000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240118 | 174900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240118 | 174800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240118 | 174700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240118 | 174600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240118 | 174500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240118 | 174400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240118 | 174300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240118 | 174200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240118 | 174100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240118 | 174000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240118 | 173900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240118 | 173800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240118 | 173700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240118 | 173600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240118 | 173500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240118 | 173400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240118 | 173300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240118 | 173200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240118 | 173100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240118 | 173000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240118 | 172900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240118 | 172800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240118 | 172700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240118 | 172600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240118 | 172500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240118 | 172400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240118 | 172300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240118 | 172200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240118 | 172100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 123 | 20240118 | 172000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240118 | 171900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240118 | 171800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240118 | 171700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240118 | 171600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240118 | 171500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240118 | 171400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240118 | 171300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240118 | 171200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240118 | 171100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240118 | 171000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240118 | 170900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240118 | 170800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240118 | 170700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240118 | 170600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240118 | 170500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240118 | 170400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240118 | 170300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240118 | 170200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240118 | 170100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240118 | 170000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240118 | 165900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240118 | 165800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240118 | 165700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240118 | 165600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240118 | 165500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240118 | 165400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240118 | 165300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240118 | 165200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240118 | 165100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 153 | 20240118 | 165000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240118 | 164900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240118 | 164800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240118 | 164700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240118 | 164600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240118 | 164500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240118 | 164400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240118 | 164300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240118 | 164200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240118 | 164100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240118 | 164000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240118 | 163900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240118 | 163800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240118 | 163700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240118 | 163600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240118 | 163500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240118 | 163400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240118 | 163300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240118 | 163200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240118 | 163100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240118 | 163000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240118 | 162900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240118 | 162800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240118 | 162700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240118 | 162600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240118 | 162500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240118 | 162400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240118 | 162300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240118 | 162200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240118 | 162100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 183 | 20240118 | 162000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240118 | 161900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240118 | 161800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240118 | 161700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240118 | 161600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240118 | 161500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240118 | 161400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240118 | 161300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240118 | 161200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240118 | 161100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240118 | 161000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240118 | 160900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240118 | 160800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240118 | 160700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240118 | 160600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240118 | 160500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240118 | 160400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240118 | 160300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240118 | 160200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240118 | 160100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240118 | 160000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240118 | 155900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240118 | 155800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240118 | 155700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240118 | 155600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240118 | 155500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240118 | 155400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240118 | 155300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240118 | 155200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240118 | 155100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 213 | 20240118 | 155000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240118 | 154900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240118 | 154800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240118 | 154700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240118 | 154600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240118 | 154500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240118 | 154400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240118 | 154300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240118 | 154200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240118 | 154100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240118 | 154000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240118 | 153900 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240118 | 153800 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240118 | 153700 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240118 | 153600 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240118 | 153500 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240118 | 153400 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240118 | 153300 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20240118 | 153200 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20240118 | 153100 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20240118 | 153000 | 8503967600 | 43200 | 43200 | 43200 | 43200 | 2043 |
| 234 | 20240118 | 152900 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20240118 | 152800 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20240118 | 152700 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20240118 | 152600 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20240118 | 152500 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20240118 | 152400 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20240118 | 152300 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20240118 | 152200 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20240118 | 152100 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 243 | 20240118 | 152000 | 8415710000 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20240118 | 151900 | 8415710000 | 43250 | 43200 | 43300 | 43150 | 980 |
| 245 | 20240118 | 151800 | 8373342300 | 43300 | 43300 | 43300 | 43200 | 177 |
| 246 | 20240118 | 151700 | 8365686800 | 43300 | 43200 | 43300 | 43150 | 1809 |
| 247 | 20240118 | 151600 | 8287469450 | 43200 | 43100 | 43200 | 43100 | 331 |
| 248 | 20240118 | 151500 | 8273190700 | 43100 | 43000 | 43150 | 43000 | 1176 |
| 249 | 20240118 | 151400 | 8222612650 | 43000 | 42950 | 43000 | 42950 | 1048 |
| 250 | 20240118 | 151300 | 8177600300 | 43000 | 43000 | 43000 | 42950 | 57 |
| 251 | 20240118 | 151200 | 8175149550 | 43000 | 43200 | 43200 | 43000 | 1277 |
| 252 | 20240118 | 151100 | 8120061200 | 43200 | 43000 | 43200 | 43000 | 540 |
| 253 | 20240118 | 151000 | 8096769650 | 42900 | 43100 | 43200 | 42900 | 1655 |
| 254 | 20240118 | 150900 | 8025407850 | 43200 | 43200 | 43200 | 43200 | 572 |
| 255 | 20240118 | 150800 | 8000697450 | 43200 | 43150 | 43200 | 43100 | 1157 |
| 256 | 20240118 | 150700 | 7950791150 | 43100 | 43000 | 43100 | 43000 | 1090 |
| 257 | 20240118 | 150600 | 7903830950 | 43000 | 42800 | 43000 | 42800 | 1054 |
| 258 | 20240118 | 150500 | 7858620600 | 42950 | 42850 | 42950 | 42850 | 51 |
| 259 | 20240118 | 150400 | 7856430650 | 42950 | 42800 | 42950 | 42800 | 156 |
| 260 | 20240118 | 150300 | 7849737450 | 42800 | 42800 | 42800 | 42650 | 54 |
| 261 | 20240118 | 150200 | 7847427000 | 42800 | 42900 | 42900 | 42650 | 1121 |
| 262 | 20240118 | 150100 | 7799528100 | 42900 | 42900 | 42900 | 42850 | 154 |
| 263 | 20240118 | 150000 | 7792926550 | 42850 | 42900 | 42900 | 42850 | 156 |
| 264 | 20240118 | 145900 | 7786236750 | 42900 | 43000 | 43000 | 42900 | 402 |
| 265 | 20240118 | 145800 | 7768982350 | 42950 | 43000 | 43000 | 42950 | 186 |
| 266 | 20240118 | 145700 | 7760989100 | 43000 | 43000 | 43000 | 43000 | 102 |
| 267 | 20240118 | 145600 | 7756603100 | 43000 | 43000 | 43050 | 42900 | 251 |
| 268 | 20240118 | 145500 | 7745801900 | 43000 | 43000 | 43050 | 43000 | 112 |
| 269 | 20240118 | 145400 | 7740985400 | 42900 | 43050 | 43050 | 42900 | 310 |
| 270 | 20240118 | 145300 | 7727662800 | 43050 | 43050 | 43050 | 43050 | 75 |
| 271 | 20240118 | 145200 | 7724434050 | 43000 | 42950 | 43000 | 42900 | 886 |
| 272 | 20240118 | 145100 | 7686343700 | 43000 | 43000 | 43000 | 42900 | 66 |
| 273 | 20240118 | 145000 | 7683506200 | 43000 | 43000 | 43000 | 42950 | 250 |
| 274 | 20240118 | 144900 | 7672764650 | 42950 | 42950 | 43000 | 42950 | 53 |
| 275 | 20240118 | 144800 | 7670487700 | 42950 | 42950 | 43000 | 42900 | 143 |
| 276 | 20240118 | 144700 | 7664345600 | 42950 | 42800 | 42950 | 42800 | 465 |
| 277 | 20240118 | 144600 | 7644377050 | 42800 | 42950 | 42950 | 42800 | 99 |
| 278 | 20240118 | 144500 | 7640129400 | 42950 | 43000 | 43000 | 42850 | 874 |
| 279 | 20240118 | 144400 | 7602575350 | 42950 | 42850 | 42950 | 42850 | 164 |
| 280 | 20240118 | 144300 | 7595531950 | 42850 | 42900 | 42900 | 42850 | 633 |
| 281 | 20240118 | 144200 | 7568404200 | 42900 | 42950 | 42950 | 42900 | 77 |
| 282 | 20240118 | 144100 | 7565097550 | 42950 | 42950 | 42950 | 42950 | 166 |
| 283 | 20240118 | 144000 | 7557967850 | 42950 | 42950 | 42950 | 42950 | 391 |
| 284 | 20240118 | 143900 | 7541174400 | 42950 | 42950 | 42950 | 42950 | 50 |
| 285 | 20240118 | 143800 | 7539026900 | 42950 | 42950 | 42950 | 42950 | 90 |
| 286 | 20240118 | 143700 | 7535161400 | 42900 | 42900 | 42950 | 42900 | 239 |
| 287 | 20240118 | 143600 | 7524901250 | 42900 | 42850 | 42900 | 42850 | 236 |
| 288 | 20240118 | 143500 | 7514787650 | 42800 | 42800 | 42800 | 42800 | 222 |
| 289 | 20240118 | 143400 | 7505286050 | 42750 | 42700 | 42750 | 42700 | 44 |
| 290 | 20240118 | 143300 | 7503405600 | 42650 | 42600 | 42650 | 42600 | 59 |
| 291 | 20240118 | 143200 | 7500889800 | 42600 | 42650 | 42650 | 42600 | 278 |
| 292 | 20240118 | 143100 | 7489042550 | 42800 | 42850 | 42850 | 42800 | 73 |
| 293 | 20240118 | 143000 | 7485915500 | 42850 | 42700 | 42850 | 42700 | 58 |
| 294 | 20240118 | 142900 | 7483434250 | 42800 | 42700 | 42800 | 42650 | 50 |
| 295 | 20240118 | 142800 | 7481298500 | 42650 | 42750 | 42800 | 42650 | 65 |
| 296 | 20240118 | 142700 | 7478521300 | 42750 | 42800 | 42800 | 42650 | 1019 |
| 297 | 20240118 | 142600 | 7434959900 | 42800 | 42750 | 42800 | 42750 | 98 |
| 298 | 20240118 | 142500 | 7430767900 | 42750 | 42800 | 42800 | 42700 | 117 |
| 299 | 20240118 | 142400 | 7425766000 | 42700 | 42800 | 42800 | 42700 | 153 |
| 300 | 20240118 | 142300 | 7419221550 | 42800 | 42650 | 42850 | 42650 | 91 |
| 301 | 20240118 | 142200 | 7415334350 | 42600 | 42600 | 42650 | 42600 | 72 |
| 302 | 20240118 | 142100 | 7412265150 | 42600 | 42600 | 42700 | 42550 | 168 |
| 303 | 20240118 | 142000 | 7405104500 | 42550 | 42550 | 42650 | 42500 | 188 |
| 304 | 20240118 | 141900 | 7397104750 | 42500 | 42550 | 42550 | 42500 | 187 |
| 305 | 20240118 | 141800 | 7389149650 | 42600 | 42700 | 42750 | 42600 | 391 |
| 306 | 20240118 | 141700 | 7372465300 | 42750 | 42750 | 42850 | 42750 | 177 |
| 307 | 20240118 | 141600 | 7364889050 | 42800 | 42750 | 42800 | 42750 | 157 |
| 308 | 20240118 | 141500 | 7358172050 | 42750 | 42700 | 42800 | 42700 | 128 |
| 309 | 20240118 | 141400 | 7352697400 | 42800 | 42800 | 42900 | 42700 | 118 |
| 310 | 20240118 | 141300 | 7347643000 | 42900 | 42950 | 43000 | 42900 | 1790 |
| 311 | 20240118 | 141200 | 7270788900 | 42950 | 42800 | 42950 | 42800 | 1006 |
| 312 | 20240118 | 141100 | 7227634900 | 42750 | 42650 | 42800 | 42600 | 1119 |
| 313 | 20240118 | 141000 | 7179838950 | 42600 | 42700 | 42700 | 42600 | 602 |
| 314 | 20240118 | 140900 | 7154136300 | 42600 | 42700 | 42700 | 42550 | 389 |
| 315 | 20240118 | 140800 | 7137575950 | 42600 | 42550 | 42650 | 42500 | 130 |
| 316 | 20240118 | 140700 | 7132042200 | 42600 | 42500 | 42600 | 42450 | 107 |
| 317 | 20240118 | 140600 | 7127491800 | 42450 | 42500 | 42600 | 42400 | 295 |
| 318 | 20240118 | 140500 | 7114976150 | 42500 | 42750 | 42750 | 42500 | 383 |
| 319 | 20240118 | 140400 | 7098657400 | 42800 | 42600 | 42800 | 42600 | 274 |
| 320 | 20240118 | 140300 | 7086960000 | 42600 | 42600 | 42650 | 42600 | 101 |
| 321 | 20240118 | 140200 | 7082654700 | 42550 | 42550 | 42600 | 42550 | 221 |
| 322 | 20240118 | 140100 | 7073247300 | 42550 | 42500 | 42550 | 42450 | 1090 |
| 323 | 20240118 | 140000 | 7026919250 | 42500 | 42300 | 42500 | 42300 | 493 |
| 324 | 20240118 | 135900 | 7006008400 | 42300 | 42400 | 42400 | 42300 | 215 |
| 325 | 20240118 | 135800 | 6996901500 | 42400 | 42400 | 42400 | 42350 | 222 |
| 326 | 20240118 | 135700 | 6987490500 | 42350 | 42350 | 42450 | 42300 | 1226 |
| 327 | 20240118 | 135600 | 6935566700 | 42350 | 42450 | 42550 | 42250 | 1041 |
| 328 | 20240118 | 135500 | 6891404500 | 42500 | 42750 | 42750 | 42450 | 928 |
| 329 | 20240118 | 135400 | 6851894500 | 42750 | 42700 | 42750 | 42600 | 285 |
| 330 | 20240118 | 135300 | 6839727850 | 42700 | 42600 | 42700 | 42500 | 831 |
| 331 | 20240118 | 135200 | 6804331000 | 42450 | 42550 | 42600 | 42450 | 592 |
| 332 | 20240118 | 135100 | 6779168000 | 42550 | 42600 | 42600 | 42450 | 818 |
| 333 | 20240118 | 135000 | 6744378300 | 42600 | 42700 | 42750 | 42600 | 558 |
| 334 | 20240118 | 134900 | 6720582700 | 42800 | 42850 | 42850 | 42750 | 198 |
| 335 | 20240118 | 134800 | 6712106100 | 42800 | 42750 | 42800 | 42650 | 274 |
| 336 | 20240118 | 134700 | 6700396550 | 42700 | 42700 | 42750 | 42650 | 243 |
| 337 | 20240118 | 134600 | 6690017700 | 42700 | 42750 | 42750 | 42650 | 385 |
| 338 | 20240118 | 134500 | 6673579050 | 42750 | 42700 | 42750 | 42650 | 221 |
| 339 | 20240118 | 134400 | 6664139150 | 42650 | 42700 | 42750 | 42650 | 154 |
| 340 | 20240118 | 134300 | 6657560050 | 42650 | 42850 | 42850 | 42650 | 695 |
| 341 | 20240118 | 134200 | 6627868750 | 42800 | 42900 | 43000 | 42800 | 410 |
| 342 | 20240118 | 134100 | 6610301150 | 42900 | 42850 | 42900 | 42850 | 107 |
| 343 | 20240118 | 134000 | 6605712800 | 42850 | 43000 | 43000 | 42850 | 153 |
| 344 | 20240118 | 133900 | 6599147250 | 43000 | 42850 | 43000 | 42750 | 231 |
| 345 | 20240118 | 133800 | 6589249700 | 42850 | 42750 | 42850 | 42700 | 339 |
| 346 | 20240118 | 133700 | 6574751650 | 42850 | 42800 | 42950 | 42800 | 183 |
| 347 | 20240118 | 133600 | 6566911800 | 42800 | 42850 | 42950 | 42800 | 1967 |
| 348 | 20240118 | 133500 | 6482689650 | 42800 | 43000 | 43050 | 42800 | 693 |
| 349 | 20240118 | 133400 | 6452930300 | 43050 | 43000 | 43050 | 42950 | 402 |
| 350 | 20240118 | 133300 | 6435641200 | 43100 | 42950 | 43100 | 42950 | 520 |
| 351 | 20240118 | 133200 | 6413288400 | 42850 | 42900 | 42950 | 42850 | 177 |
| 352 | 20240118 | 133100 | 6405694650 | 42900 | 42850 | 42900 | 42850 | 130 |
| 353 | 20240118 | 133000 | 6400121250 | 42900 | 42900 | 42900 | 42850 | 141 |
| 354 | 20240118 | 132900 | 6394072400 | 42900 | 43000 | 43000 | 42900 | 287 |
| 355 | 20240118 | 132800 | 6381753300 | 42950 | 43000 | 43050 | 42950 | 105 |
| 356 | 20240118 | 132700 | 6377239050 | 43000 | 43050 | 43050 | 43000 | 132 |
| 357 | 20240118 | 132600 | 6371561400 | 43050 | 43000 | 43050 | 43000 | 136 |
| 358 | 20240118 | 132500 | 6365707500 | 43000 | 43000 | 43000 | 42950 | 114 |
| 359 | 20240118 | 132400 | 6360807900 | 43000 | 42850 | 43000 | 42850 | 117 |
| 360 | 20240118 | 132300 | 6355787150 | 42900 | 42850 | 42950 | 42850 | 135 |
| 361 | 20240118 | 132200 | 6349996100 | 42900 | 42950 | 42950 | 42850 | 173 |
| 362 | 20240118 | 132100 | 6342574900 | 43000 | 43000 | 43050 | 43000 | 75 |
| 363 | 20240118 | 132000 | 6339347950 | 43000 | 43000 | 43050 | 42950 | 80 |
| 364 | 20240118 | 131900 | 6335908050 | 43050 | 43050 | 43050 | 43050 | 27 |
| 365 | 20240118 | 131800 | 6334745700 | 43000 | 42950 | 43000 | 42950 | 71 |
| 366 | 20240118 | 131700 | 6331696150 | 42950 | 42950 | 42950 | 42950 | 46 |
| 367 | 20240118 | 131600 | 6329720450 | 42950 | 43000 | 43000 | 42900 | 363 |
| 368 | 20240118 | 131500 | 6314119950 | 43050 | 43100 | 43100 | 43050 | 45 |
| 369 | 20240118 | 131400 | 6312181950 | 43100 | 43050 | 43100 | 43050 | 718 |
| 370 | 20240118 | 131300 | 6281238450 | 43050 | 43050 | 43050 | 43050 | 70 |
| 371 | 20240118 | 131200 | 6278224950 | 43050 | 43050 | 43050 | 43050 | 125 |
| 372 | 20240118 | 131100 | 6272843700 | 43100 | 43100 | 43100 | 43100 | 76 |
| 373 | 20240118 | 131000 | 6269568100 | 43100 | 43100 | 43100 | 43100 | 38 |
| 374 | 20240118 | 130900 | 6267930300 | 43100 | 43050 | 43100 | 43050 | 47 |
| 375 | 20240118 | 130800 | 6265906800 | 43050 | 43050 | 43050 | 43050 | 116 |
| 376 | 20240118 | 130700 | 6260913000 | 43050 | 43050 | 43050 | 43050 | 78 |
| 377 | 20240118 | 130600 | 6257555100 | 43050 | 43050 | 43050 | 43000 | 108 |
| 378 | 20240118 | 130500 | 6252907950 | 43050 | 43050 | 43050 | 43050 | 195 |
| 379 | 20240118 | 130400 | 6244513200 | 43050 | 43050 | 43050 | 43000 | 306 |
| 380 | 20240118 | 130300 | 6231346400 | 43050 | 43000 | 43050 | 43000 | 245 |
| 381 | 20240118 | 130200 | 6220810950 | 43000 | 43000 | 43000 | 42950 | 98 |
| 382 | 20240118 | 130100 | 6216597000 | 42950 | 42950 | 43000 | 42950 | 110 |
| 383 | 20240118 | 130000 | 6211870650 | 42900 | 42850 | 42900 | 42850 | 198 |
| 384 | 20240118 | 125900 | 6203383450 | 42850 | 42800 | 42850 | 42800 | 164 |
| 385 | 20240118 | 125800 | 6196362300 | 42850 | 42800 | 42850 | 42750 | 348 |
| 386 | 20240118 | 125700 | 6181466300 | 42800 | 42800 | 42800 | 42750 | 141 |
| 387 | 20240118 | 125600 | 6175431550 | 42850 | 42900 | 42900 | 42800 | 137 |
| 388 | 20240118 | 125500 | 6169558450 | 42900 | 42850 | 42900 | 42800 | 219 |
| 389 | 20240118 | 125400 | 6160173750 | 42900 | 42750 | 42900 | 42750 | 508 |
| 390 | 20240118 | 125300 | 6138425450 | 42750 | 42700 | 42800 | 42700 | 444 |
| 391 | 20240118 | 125200 | 6119461850 | 42700 | 42700 | 42700 | 42700 | 56 |
| 392 | 20240118 | 125100 | 6117070650 | 42600 | 42650 | 42700 | 42600 | 884 |
| 393 | 20240118 | 125000 | 6079356200 | 42650 | 42700 | 42750 | 42550 | 408 |
| 394 | 20240118 | 124900 | 6061974550 | 42800 | 42850 | 42850 | 42600 | 1142 |
| 395 | 20240118 | 124800 | 6013219800 | 42850 | 42900 | 42900 | 42850 | 185 |
| 396 | 20240118 | 124700 | 6005292400 | 42900 | 42850 | 42900 | 42850 | 81 |
| 397 | 20240118 | 124600 | 6001820300 | 42850 | 42900 | 42950 | 42800 | 741 |
| 398 | 20240118 | 124500 | 5970067250 | 42850 | 42900 | 42900 | 42850 | 30 |
| 399 | 20240118 | 124400 | 5968780750 | 42850 | 42900 | 42900 | 42850 | 32 |
| 400 | 20240118 | 124300 | 5967408450 | 42900 | 42900 | 42900 | 42850 | 87 |
| 401 | 20240118 | 124200 | 5963678350 | 42900 | 43000 | 43000 | 42850 | 85 |
| 402 | 20240118 | 124100 | 5960031450 | 42850 | 43150 | 43150 | 42850 | 694 |
| 403 | 20240118 | 124000 | 5930226800 | 43000 | 43200 | 43200 | 43000 | 701 |
| 404 | 20240118 | 123900 | 5899960900 | 43300 | 43300 | 43400 | 43250 | 400 |
| 405 | 20240118 | 123800 | 5882645200 | 43300 | 43350 | 43350 | 43300 | 108 |
| 406 | 20240118 | 123700 | 5877968600 | 43350 | 43350 | 43400 | 43250 | 200 |
| 407 | 20240118 | 123600 | 5869296450 | 43350 | 43250 | 43350 | 43250 | 119 |
| 408 | 20240118 | 123500 | 5864142550 | 43300 | 43350 | 43350 | 43300 | 51 |
| 409 | 20240118 | 123400 | 5861933250 | 43350 | 43350 | 43350 | 43350 | 65 |
| 410 | 20240118 | 123300 | 5859115500 | 43350 | 43350 | 43350 | 43250 | 73 |
| 411 | 20240118 | 123200 | 5855953050 | 43350 | 43250 | 43350 | 43250 | 28 |
| 412 | 20240118 | 123100 | 5854740650 | 43250 | 43300 | 43300 | 43200 | 107 |
| 413 | 20240118 | 123000 | 5850110150 | 43250 | 43100 | 43250 | 43100 | 116 |
| 414 | 20240118 | 122900 | 5845098750 | 43100 | 43000 | 43100 | 42950 | 301 |
| 415 | 20240118 | 122800 | 5832147000 | 43000 | 43300 | 43300 | 43000 | 685 |
| 416 | 20240118 | 122700 | 5802652050 | 43250 | 43400 | 43450 | 43250 | 88 |
| 417 | 20240118 | 122600 | 5798836600 | 43400 | 43450 | 43450 | 43400 | 38 |
| 418 | 20240118 | 122500 | 5797186800 | 43450 | 43500 | 43500 | 43450 | 190 |
| 419 | 20240118 | 122400 | 5788930300 | 43500 | 43450 | 43500 | 43450 | 102 |
| 420 | 20240118 | 122300 | 5784494500 | 43450 | 43450 | 43450 | 43450 | 642 |
| 421 | 20240118 | 122200 | 5756599600 | 43500 | 43500 | 43500 | 43500 | 69 |
| 422 | 20240118 | 122100 | 5753598100 | 43500 | 43450 | 43500 | 43300 | 261 |
| 423 | 20240118 | 122000 | 5742265000 | 43450 | 43550 | 43550 | 43450 | 205 |
| 424 | 20240118 | 121900 | 5733347600 | 43550 | 43600 | 43600 | 43550 | 176 |
| 425 | 20240118 | 121800 | 5725679250 | 43600 | 43600 | 43650 | 43550 | 915 |
| 426 | 20240118 | 121700 | 5685798300 | 43550 | 43600 | 43600 | 43550 | 1037 |
| 427 | 20240118 | 121600 | 5640587500 | 43550 | 43500 | 43550 | 43500 | 316 |
| 428 | 20240118 | 121500 | 5626825750 | 43550 | 43500 | 43550 | 43500 | 43 |
| 429 | 20240118 | 121400 | 5624953250 | 43500 | 43450 | 43500 | 43450 | 607 |
| 430 | 20240118 | 121300 | 5598548800 | 43500 | 43450 | 43500 | 43400 | 1160 |
| 431 | 20240118 | 121200 | 5548197800 | 43400 | 43350 | 43400 | 43350 | 408 |
| 432 | 20240118 | 121100 | 5530498450 | 43350 | 43300 | 43350 | 43300 | 207 |
| 433 | 20240118 | 121000 | 5521528050 | 43400 | 43400 | 43400 | 43300 | 159 |
| 434 | 20240118 | 120900 | 5514638550 | 43400 | 43350 | 43400 | 43300 | 107 |
| 435 | 20240118 | 120800 | 5509999250 | 43400 | 43400 | 43400 | 43400 | 101 |
| 436 | 20240118 | 120700 | 5505615850 | 43350 | 43300 | 43400 | 43300 | 79 |
| 437 | 20240118 | 120600 | 5502190550 | 43300 | 43400 | 43450 | 43300 | 607 |
| 438 | 20240118 | 120500 | 5475860750 | 43450 | 43400 | 43450 | 43400 | 158 |
| 439 | 20240118 | 120400 | 5469000750 | 43350 | 43150 | 43350 | 43150 | 796 |
| 440 | 20240118 | 120300 | 5434557600 | 43150 | 43050 | 43150 | 43050 | 325 |
| 441 | 20240118 | 120200 | 5420546450 | 43050 | 43000 | 43050 | 43000 | 110 |
| 442 | 20240118 | 120100 | 5415813500 | 43000 | 43000 | 43000 | 42950 | 277 |
| 443 | 20240118 | 120000 | 5403905600 | 43000 | 42950 | 43000 | 42900 | 96 |
| 444 | 20240118 | 115900 | 5399783100 | 42950 | 43000 | 43000 | 42900 | 498 |
| 445 | 20240118 | 115800 | 5378407750 | 43000 | 42950 | 43000 | 42950 | 163 |
| 446 | 20240118 | 115700 | 5371406750 | 42950 | 42900 | 42950 | 42900 | 436 |
| 447 | 20240118 | 115600 | 5352698200 | 42900 | 43000 | 43000 | 42900 | 690 |
| 448 | 20240118 | 115500 | 5323057450 | 43050 | 43250 | 43250 | 43000 | 461 |
| 449 | 20240118 | 115400 | 5303223100 | 43300 | 43400 | 43400 | 43250 | 1042 |
| 450 | 20240118 | 115300 | 5258011400 | 43400 | 43200 | 43400 | 43150 | 462 |
| 451 | 20240118 | 115200 | 5237998750 | 43200 | 43200 | 43200 | 43000 | 303 |
| 452 | 20240118 | 115100 | 5224944700 | 43250 | 43100 | 43250 | 43100 | 178 |
| 453 | 20240118 | 115000 | 5217263750 | 43100 | 43100 | 43150 | 43000 | 112 |
| 454 | 20240118 | 114900 | 5212437600 | 43100 | 43100 | 43150 | 43050 | 75 |
| 455 | 20240118 | 114800 | 5209203650 | 43000 | 43100 | 43100 | 43000 | 75 |
| 456 | 20240118 | 114700 | 5205975250 | 43150 | 43100 | 43150 | 43000 | 102 |
| 457 | 20240118 | 114600 | 5201580850 | 42950 | 43050 | 43050 | 42900 | 1189 |
| 458 | 20240118 | 114500 | 5150544150 | 43050 | 43050 | 43050 | 43050 | 32 |
| 459 | 20240118 | 114400 | 5149166550 | 43050 | 43050 | 43050 | 43050 | 50 |
| 460 | 20240118 | 114300 | 5147014050 | 43000 | 43000 | 43050 | 42950 | 689 |
| 461 | 20240118 | 114200 | 5117404200 | 43050 | 43000 | 43050 | 43000 | 68 |
| 462 | 20240118 | 114100 | 5114478200 | 43000 | 43200 | 43200 | 42950 | 966 |
| 463 | 20240118 | 114000 | 5072919700 | 43200 | 43250 | 43350 | 43200 | 741 |
| 464 | 20240118 | 113900 | 5040871650 | 43250 | 43500 | 43500 | 43250 | 641 |
| 465 | 20240118 | 113800 | 5013028450 | 43500 | 43500 | 43550 | 43450 | 120 |
| 466 | 20240118 | 113700 | 5007811250 | 43500 | 43450 | 43500 | 43450 | 107 |
| 467 | 20240118 | 113600 | 5003161000 | 43450 | 43500 | 43500 | 43450 | 61 |
| 468 | 20240118 | 113500 | 5000509000 | 43500 | 43500 | 43550 | 43450 | 32 |
| 469 | 20240118 | 113400 | 4999117350 | 43550 | 43450 | 43550 | 43450 | 1022 |
| 470 | 20240118 | 113300 | 4954662600 | 43450 | 43400 | 43450 | 43350 | 136 |
| 471 | 20240118 | 113200 | 4948760000 | 43450 | 43450 | 43450 | 43400 | 60 |
| 472 | 20240118 | 113100 | 4946153250 | 43450 | 43400 | 43450 | 43350 | 79 |
| 473 | 20240118 | 113000 | 4942724450 | 43400 | 43300 | 43400 | 43250 | 188 |
| 474 | 20240118 | 112900 | 4934574550 | 43250 | 43350 | 43350 | 43250 | 127 |
| 475 | 20240118 | 112800 | 4929079500 | 43350 | 43150 | 43400 | 43150 | 401 |
| 476 | 20240118 | 112700 | 4911730000 | 43150 | 43350 | 43350 | 43100 | 591 |
| 477 | 20240118 | 112600 | 4886194250 | 43350 | 43400 | 43400 | 43250 | 50 |
| 478 | 20240118 | 112500 | 4884028700 | 43350 | 43250 | 43400 | 43250 | 120 |
| 479 | 20240118 | 112400 | 4878830350 | 43250 | 43100 | 43250 | 43100 | 124 |
| 480 | 20240118 | 112300 | 4873478600 | 43100 | 43050 | 43100 | 43050 | 78 |
| 481 | 20240118 | 112200 | 4870117200 | 43100 | 43000 | 43150 | 42800 | 887 |
| 482 | 20240118 | 112100 | 4832052250 | 43000 | 43250 | 43250 | 42800 | 2138 |
| 483 | 20240118 | 112000 | 4740089950 | 43300 | 43250 | 43300 | 43200 | 88 |
| 484 | 20240118 | 111900 | 4736286450 | 43250 | 43200 | 43250 | 43200 | 64 |
| 485 | 20240118 | 111800 | 4733519150 | 43250 | 43350 | 43400 | 43250 | 711 |
| 486 | 20240118 | 111700 | 4702725400 | 43400 | 43500 | 43500 | 43400 | 207 |
| 487 | 20240118 | 111600 | 4693728300 | 43500 | 43600 | 43600 | 43500 | 382 |
| 488 | 20240118 | 111500 | 4677103300 | 43550 | 43600 | 43650 | 43500 | 687 |
| 489 | 20240118 | 111400 | 4647194200 | 43550 | 43700 | 43700 | 43550 | 1158 |
| 490 | 20240118 | 111300 | 4596723950 | 43650 | 43750 | 43750 | 43650 | 130 |
| 491 | 20240118 | 111200 | 4591042400 | 43750 | 43800 | 43800 | 43700 | 137 |
| 492 | 20240118 | 111100 | 4585046200 | 43700 | 43500 | 43700 | 43450 | 1168 |
| 493 | 20240118 | 111000 | 4534170500 | 43600 | 43700 | 43700 | 43600 | 92 |
| 494 | 20240118 | 110900 | 4530155900 | 43700 | 43550 | 43700 | 43500 | 270 |
| 495 | 20240118 | 110800 | 4518382800 | 43600 | 43600 | 43700 | 43550 | 318 |
| 496 | 20240118 | 110700 | 4504524850 | 43650 | 43800 | 43800 | 43600 | 375 |
| 497 | 20240118 | 110600 | 4488124800 | 43800 | 43900 | 43950 | 43750 | 1861 |
| 498 | 20240118 | 110500 | 4406467550 | 43900 | 43450 | 43950 | 43400 | 1085 |
| 499 | 20240118 | 110400 | 4359177450 | 43400 | 43350 | 43500 | 43350 | 1183 |
| 500 | 20240118 | 110300 | 4307840300 | 43400 | 43900 | 43900 | 43400 | 1333 |
| 501 | 20240118 | 110200 | 4249539050 | 43850 | 44000 | 44000 | 43850 | 1605 |
| 502 | 20240118 | 110100 | 4179013400 | 44000 | 43950 | 44100 | 43800 | 2761 |
| 503 | 20240118 | 110000 | 4057730100 | 43950 | 44050 | 44100 | 43800 | 2245 |
| 504 | 20240118 | 105900 | 3959048600 | 44000 | 43600 | 44050 | 43500 | 1815 |
| 505 | 20240118 | 105800 | 3879713700 | 43650 | 43850 | 44200 | 43600 | 6645 |
| 506 | 20240118 | 105700 | 3587329750 | 43700 | 43200 | 43900 | 43150 | 5543 |
| 507 | 20240118 | 105600 | 3345740350 | 43200 | 43250 | 43250 | 43150 | 776 |
| 508 | 20240118 | 105500 | 3312206700 | 43300 | 43200 | 43350 | 43200 | 1406 |
| 509 | 20240118 | 105400 | 3251316900 | 43250 | 43300 | 43350 | 43200 | 877 |
| 510 | 20240118 | 105300 | 3213359750 | 43350 | 43300 | 43350 | 43050 | 5296 |
| 511 | 20240118 | 105200 | 2984227450 | 43300 | 43100 | 43300 | 43050 | 1995 |
| 512 | 20240118 | 105100 | 2898095600 | 43100 | 43100 | 43300 | 43050 | 1919 |
| 513 | 20240118 | 105000 | 2815327400 | 43100 | 43200 | 43200 | 43100 | 1737 |
| 514 | 20240118 | 104900 | 2740372900 | 43200 | 43100 | 43200 | 43000 | 2430 |
| 515 | 20240118 | 104800 | 2635522500 | 43150 | 42900 | 43150 | 42900 | 2947 |
| 516 | 20240118 | 104700 | 2508848900 | 42900 | 42750 | 43200 | 42750 | 8024 |
| 517 | 20240118 | 104600 | 2164095500 | 42750 | 42450 | 42750 | 42400 | 3633 |
| 518 | 20240118 | 104500 | 2009254250 | 42500 | 42450 | 42550 | 42450 | 1702 |
| 519 | 20240118 | 104400 | 1936912800 | 42450 | 42400 | 42450 | 42400 | 251 |
| 520 | 20240118 | 104300 | 1926258000 | 42400 | 42300 | 42450 | 42300 | 1530 |
| 521 | 20240118 | 104200 | 1861464250 | 42350 | 42250 | 42350 | 42250 | 590 |
| 522 | 20240118 | 104100 | 1836519250 | 42250 | 42200 | 42350 | 42150 | 1182 |
| 523 | 20240118 | 104000 | 1786576700 | 42200 | 42100 | 42300 | 42100 | 1596 |
| 524 | 20240118 | 103900 | 1719135200 | 42100 | 41950 | 42100 | 41950 | 1536 |
| 525 | 20240118 | 103800 | 1654538950 | 41950 | 42000 | 42050 | 41900 | 882 |
| 526 | 20240118 | 103700 | 1617555450 | 41950 | 41850 | 42000 | 41850 | 1457 |
| 527 | 20240118 | 103600 | 1556459000 | 41850 | 41750 | 41850 | 41750 | 333 |
| 528 | 20240118 | 103500 | 1542544750 | 41750 | 41700 | 41750 | 41700 | 158 |
| 529 | 20240118 | 103400 | 1535948700 | 41750 | 41700 | 41750 | 41600 | 306 |
| 530 | 20240118 | 103300 | 1523185950 | 41700 | 41800 | 41800 | 41700 | 523 |
| 531 | 20240118 | 103200 | 1501352350 | 41750 | 41750 | 41800 | 41700 | 202 |
| 532 | 20240118 | 103100 | 1492913500 | 41750 | 41750 | 41800 | 41750 | 183 |
| 533 | 20240118 | 103000 | 1485269300 | 41750 | 41750 | 41800 | 41750 | 256 |
| 534 | 20240118 | 102900 | 1474580350 | 41700 | 41550 | 41700 | 41550 | 644 |
| 535 | 20240118 | 102800 | 1447761650 | 41550 | 41450 | 41550 | 41450 | 541 |
| 536 | 20240118 | 102700 | 1425307300 | 41450 | 41500 | 41500 | 41450 | 104 |
| 537 | 20240118 | 102600 | 1420993300 | 41500 | 41450 | 41500 | 41450 | 286 |
| 538 | 20240118 | 102500 | 1409136650 | 41400 | 41400 | 41450 | 41400 | 140 |
| 539 | 20240118 | 102400 | 1403338300 | 41400 | 41450 | 41450 | 41400 | 47 |
| 540 | 20240118 | 102300 | 1401390400 | 41500 | 41500 | 41550 | 41450 | 271 |
| 541 | 20240118 | 102200 | 1390148800 | 41500 | 41500 | 41500 | 41450 | 378 |
| 542 | 20240118 | 102100 | 1374461950 | 41500 | 41500 | 41500 | 41500 | 218 |
| 543 | 20240118 | 102000 | 1365414950 | 41500 | 41450 | 41500 | 41450 | 179 |
| 544 | 20240118 | 101900 | 1357993800 | 41500 | 41350 | 41500 | 41350 | 128 |
| 545 | 20240118 | 101800 | 1352683650 | 41500 | 41500 | 41500 | 41350 | 304 |
| 546 | 20240118 | 101700 | 1340083000 | 41450 | 41250 | 41450 | 41200 | 328 |
| 547 | 20240118 | 101600 | 1326553150 | 41100 | 41200 | 41200 | 41000 | 1324 |
| 548 | 20240118 | 101500 | 1272131900 | 41250 | 41150 | 41250 | 41050 | 394 |
| 549 | 20240118 | 101400 | 1255932050 | 41150 | 41350 | 41350 | 41150 | 187 |
| 550 | 20240118 | 101300 | 1248226850 | 41350 | 41400 | 41500 | 41350 | 175 |
| 551 | 20240118 | 101200 | 1240981900 | 41400 | 41450 | 41500 | 41350 | 275 |
| 552 | 20240118 | 101100 | 1229599300 | 41450 | 41450 | 41450 | 41400 | 268 |
| 553 | 20240118 | 101000 | 1218492950 | 41450 | 41400 | 41450 | 41400 | 303 |
| 554 | 20240118 | 100900 | 1205937350 | 41450 | 41450 | 41450 | 41400 | 189 |
| 555 | 20240118 | 100800 | 1198105750 | 41500 | 41450 | 41500 | 41450 | 9 |
| 556 | 20240118 | 100700 | 1197732550 | 41450 | 41500 | 41600 | 41450 | 631 |
| 557 | 20240118 | 100600 | 1171537850 | 41500 | 41500 | 41550 | 41500 | 130 |
| 558 | 20240118 | 100500 | 1166142300 | 41550 | 41450 | 41550 | 41450 | 1586 |
| 559 | 20240118 | 100400 | 1100323000 | 41450 | 41300 | 41450 | 41300 | 1132 |
| 560 | 20240118 | 100300 | 1053506250 | 41250 | 41100 | 41300 | 41100 | 2264 |
| 561 | 20240118 | 100200 | 960235750 | 41100 | 41100 | 41100 | 41100 | 214 |
| 562 | 20240118 | 100100 | 951440350 | 41000 | 40850 | 41000 | 40850 | 1716 |
| 563 | 20240118 | 100000 | 881142900 | 40850 | 40900 | 40900 | 40850 | 28 |
| 564 | 20240118 | 095900 | 879999050 | 40850 | 40950 | 40950 | 40850 | 1167 |
| 565 | 20240118 | 095800 | 832268850 | 40950 | 40900 | 40950 | 40900 | 132 |
| 566 | 20240118 | 095700 | 826869550 | 40850 | 40900 | 40900 | 40850 | 38 |
| 567 | 20240118 | 095600 | 825316650 | 40850 | 40850 | 40850 | 40850 | 261 |
| 568 | 20240118 | 095500 | 814654800 | 40900 | 40950 | 40950 | 40900 | 813 |
| 569 | 20240118 | 095400 | 781396100 | 40950 | 40850 | 40950 | 40800 | 365 |
| 570 | 20240118 | 095300 | 766476000 | 40850 | 40850 | 40850 | 40800 | 206 |
| 571 | 20240118 | 095200 | 758065100 | 40800 | 40700 | 40800 | 40700 | 209 |
| 572 | 20240118 | 095100 | 749551400 | 40600 | 40700 | 40700 | 40600 | 802 |
| 573 | 20240118 | 095000 | 716985950 | 40700 | 40800 | 40800 | 40700 | 637 |
| 574 | 20240118 | 094900 | 691043900 | 40800 | 40700 | 40800 | 40700 | 245 |
| 575 | 20240118 | 094800 | 681061350 | 40650 | 40650 | 40650 | 40650 | 22 |
| 576 | 20240118 | 094700 | 680167050 | 40600 | 40650 | 40650 | 40600 | 387 |
| 577 | 20240118 | 094600 | 664444950 | 40700 | 40650 | 40700 | 40600 | 263 |
| 578 | 20240118 | 094500 | 653749150 | 40650 | 40650 | 40700 | 40650 | 338 |
| 579 | 20240118 | 094400 | 639997150 | 40650 | 40650 | 40700 | 40650 | 80 |
| 580 | 20240118 | 094300 | 636745100 | 40600 | 40600 | 40600 | 40600 | 0 |
| 581 | 20240118 | 094200 | 636745100 | 40600 | 40500 | 40600 | 40500 | 190 |
| 582 | 20240118 | 094100 | 629037600 | 40500 | 40600 | 40600 | 40500 | 139 |
| 583 | 20240118 | 094000 | 623401300 | 40600 | 40700 | 40700 | 40550 | 1276 |
| 584 | 20240118 | 093900 | 571580950 | 40700 | 40650 | 40700 | 40650 | 73 |
| 585 | 20240118 | 093800 | 568611600 | 40650 | 40600 | 40650 | 40500 | 48 |
| 586 | 20240118 | 093700 | 566663650 | 40550 | 40400 | 40550 | 40400 | 295 |
| 587 | 20240118 | 093600 | 554723750 | 40400 | 40400 | 40450 | 40400 | 314 |
| 588 | 20240118 | 093500 | 542038100 | 40400 | 40350 | 40400 | 40350 | 634 |
| 589 | 20240118 | 093400 | 516454500 | 40400 | 40400 | 40450 | 40400 | 22 |
| 590 | 20240118 | 093300 | 515565650 | 40400 | 40300 | 40400 | 40300 | 487 |
| 591 | 20240118 | 093200 | 495924450 | 40250 | 40250 | 40250 | 40250 | 16 |
| 592 | 20240118 | 093100 | 495280450 | 40300 | 40300 | 40300 | 40300 | 5 |
| 593 | 20240118 | 093000 | 495078950 | 40250 | 40200 | 40300 | 40150 | 350 |
| 594 | 20240118 | 092900 | 481002650 | 40200 | 40150 | 40200 | 40150 | 57 |
| 595 | 20240118 | 092800 | 478712250 | 40200 | 40200 | 40200 | 40200 | 71 |
| 596 | 20240118 | 092700 | 475858050 | 40150 | 40100 | 40150 | 40100 | 148 |
| 597 | 20240118 | 092600 | 469921650 | 40100 | 40050 | 40100 | 40050 | 496 |
| 598 | 20240118 | 092500 | 450050100 | 40100 | 40100 | 40100 | 40100 | 101 |
| 599 | 20240118 | 092400 | 446000000 | 40100 | 40000 | 40100 | 39950 | 173 |
| 600 | 20240118 | 092300 | 439077200 | 40000 | 40000 | 40000 | 39900 | 585 |
| 601 | 20240118 | 092200 | 415701850 | 40000 | 40000 | 40050 | 39950 | 2648 |
| 602 | 20240118 | 092100 | 309772300 | 39950 | 40100 | 40100 | 39950 | 1396 |
| 603 | 20240118 | 092000 | 253924600 | 40200 | 40250 | 40250 | 40150 | 325 |
| 604 | 20240118 | 091900 | 240867350 | 40150 | 40150 | 40150 | 40150 | 97 |
| 605 | 20240118 | 091800 | 236972800 | 40100 | 40100 | 40150 | 40050 | 151 |
| 606 | 20240118 | 091700 | 230914500 | 40050 | 40250 | 40300 | 40050 | 883 |
| 607 | 20240118 | 091600 | 195424100 | 40250 | 40500 | 40500 | 40200 | 952 |
| 608 | 20240118 | 091500 | 157082150 | 40500 | 40500 | 40500 | 40450 | 18 |
| 609 | 20240118 | 091400 | 156353900 | 40350 | 40550 | 40550 | 40350 | 122 |
| 610 | 20240118 | 091300 | 151420400 | 40500 | 40500 | 40500 | 40350 | 113 |
| 611 | 20240118 | 091200 | 146858700 | 40350 | 40700 | 40700 | 40350 | 358 |
| 612 | 20240118 | 091100 | 132367150 | 40650 | 40400 | 40650 | 40400 | 352 |
| 613 | 20240118 | 091000 | 118105100 | 40350 | 40350 | 40400 | 40350 | 9 |
| 614 | 20240118 | 090900 | 117741750 | 40350 | 40350 | 40350 | 40200 | 450 |
| 615 | 20240118 | 090800 | 99621550 | 40350 | 40200 | 40350 | 40200 | 267 |
| 616 | 20240118 | 090700 | 88880850 | 40250 | 40400 | 40400 | 40200 | 252 |
| 617 | 20240118 | 090600 | 78711500 | 40450 | 40550 | 40550 | 40450 | 111 |
| 618 | 20240118 | 090500 | 74218400 | 40550 | 40650 | 40650 | 40500 | 383 |
| 619 | 20240118 | 090400 | 58676100 | 40600 | 40800 | 40800 | 40550 | 161 |
| 620 | 20240118 | 090300 | 52123400 | 40800 | 40650 | 40800 | 40650 | 38 |
| 621 | 20240118 | 090200 | 50577650 | 40550 | 40700 | 40700 | 40550 | 94 |
| 622 | 20240118 | 090100 | 46755000 | 40700 | 40450 | 40700 | 40450 | 160 |
| 623 | 20240118 | 090000 | 40270150 | 40450 | 40700 | 40850 | 40450 | 723 |