34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 3 | 20240118 | 191100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240118 | 191000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240118 | 190900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240118 | 190800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240118 | 190700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240118 | 190600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240118 | 190500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240118 | 190400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240118 | 190300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240118 | 190200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240118 | 190100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240118 | 190000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240118 | 185900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240118 | 185800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240118 | 185700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240118 | 185600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240118 | 185500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240118 | 185400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240118 | 185300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240118 | 185200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240118 | 185100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240118 | 185000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240118 | 184900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240118 | 184800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240118 | 184700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240118 | 184600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240118 | 184500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240118 | 184400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240118 | 184300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240118 | 184200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 33 | 20240118 | 184100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240118 | 184000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240118 | 183900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240118 | 183800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240118 | 183700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240118 | 183600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240118 | 183500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240118 | 183400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240118 | 183300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240118 | 183200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240118 | 183100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240118 | 183000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240118 | 182900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240118 | 182800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240118 | 182700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240118 | 182600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240118 | 182500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240118 | 182400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240118 | 182300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240118 | 182200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240118 | 182100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240118 | 182000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240118 | 181900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240118 | 181800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240118 | 181700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240118 | 181600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240118 | 181500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240118 | 181400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240118 | 181300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240118 | 181200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 63 | 20240118 | 181100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240118 | 181000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240118 | 180900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240118 | 180800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240118 | 180700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240118 | 180600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240118 | 180500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240118 | 180400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240118 | 180300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240118 | 180200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240118 | 180100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240118 | 180000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240118 | 175900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240118 | 175800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240118 | 175700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240118 | 175600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240118 | 175500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240118 | 175400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240118 | 175300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240118 | 175200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240118 | 175100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240118 | 175000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240118 | 174900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240118 | 174800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240118 | 174700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240118 | 174600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240118 | 174500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240118 | 174400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240118 | 174300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240118 | 174200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 93 | 20240118 | 174100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240118 | 174000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240118 | 173900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240118 | 173800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240118 | 173700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240118 | 173600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240118 | 173500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240118 | 173400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240118 | 173300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240118 | 173200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240118 | 173100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240118 | 173000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240118 | 172900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240118 | 172800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240118 | 172700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240118 | 172600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240118 | 172500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240118 | 172400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240118 | 172300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240118 | 172200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240118 | 172100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240118 | 172000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240118 | 171900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240118 | 171800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240118 | 171700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240118 | 171600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240118 | 171500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240118 | 171400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240118 | 171300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240118 | 171200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 123 | 20240118 | 171100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240118 | 171000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240118 | 170900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240118 | 170800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240118 | 170700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240118 | 170600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240118 | 170500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240118 | 170400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240118 | 170300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240118 | 170200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240118 | 170100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240118 | 170000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240118 | 165900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240118 | 165800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240118 | 165700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240118 | 165600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240118 | 165500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240118 | 165400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240118 | 165300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240118 | 165200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240118 | 165100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240118 | 165000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240118 | 164900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240118 | 164800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240118 | 164700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240118 | 164600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240118 | 164500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240118 | 164400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240118 | 164300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240118 | 164200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 153 | 20240118 | 164100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240118 | 164000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240118 | 163900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240118 | 163800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240118 | 163700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240118 | 163600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240118 | 163500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240118 | 163400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240118 | 163300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240118 | 163200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240118 | 163100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240118 | 163000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240118 | 162900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240118 | 162800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240118 | 162700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240118 | 162600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240118 | 162500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240118 | 162400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240118 | 162300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240118 | 162200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240118 | 162100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240118 | 162000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240118 | 161900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240118 | 161800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240118 | 161700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240118 | 161600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240118 | 161500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240118 | 161400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240118 | 161300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240118 | 161200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 183 | 20240118 | 161100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240118 | 161000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240118 | 160900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240118 | 160800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240118 | 160700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240118 | 160600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240118 | 160500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240118 | 160400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240118 | 160300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240118 | 160200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240118 | 160100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240118 | 160000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240118 | 155900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240118 | 155800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240118 | 155700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240118 | 155600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240118 | 155500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240118 | 155400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240118 | 155300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240118 | 155200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240118 | 155100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240118 | 155000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240118 | 154900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240118 | 154800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240118 | 154700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240118 | 154600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240118 | 154500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240118 | 154400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240118 | 154300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240118 | 154200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 213 | 20240118 | 154100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240118 | 154000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240118 | 153900 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240118 | 153800 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240118 | 153700 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240118 | 153600 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20240118 | 153500 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20240118 | 153400 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20240118 | 153300 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20240118 | 153200 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20240118 | 153100 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20240118 | 153000 | 108268223400 | 46200 | 46200 | 46200 | 46200 | 35890 |
| 225 | 20240118 | 152900 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20240118 | 152800 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240118 | 152700 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240118 | 152600 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240118 | 152500 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240118 | 152400 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240118 | 152300 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240118 | 152200 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20240118 | 152100 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20240118 | 152000 | 106610105400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20240118 | 151900 | 106610105400 | 46350 | 46300 | 46400 | 46300 | 5617 |
| 236 | 20240118 | 151800 | 106349686250 | 46350 | 46200 | 46350 | 46200 | 2927 |
| 237 | 20240118 | 151700 | 106214321800 | 46250 | 46350 | 46400 | 46200 | 8757 |
| 238 | 20240118 | 151600 | 105808999250 | 46350 | 46450 | 46500 | 46300 | 10652 |
| 239 | 20240118 | 151500 | 105314620250 | 46450 | 46400 | 46500 | 46400 | 6954 |
| 240 | 20240118 | 151400 | 104991550750 | 46400 | 46400 | 46450 | 46350 | 2580 |
| 241 | 20240118 | 151300 | 104871820850 | 46400 | 46350 | 46450 | 46350 | 2921 |
| 242 | 20240118 | 151200 | 104736295550 | 46350 | 46350 | 46400 | 46300 | 1953 |
| 243 | 20240118 | 151100 | 104645796600 | 46400 | 46300 | 46400 | 46300 | 1263 |
| 244 | 20240118 | 151000 | 104587301700 | 46300 | 46300 | 46450 | 46300 | 2329 |
| 245 | 20240118 | 150900 | 104479448650 | 46300 | 46500 | 46500 | 46300 | 3920 |
| 246 | 20240118 | 150800 | 104297598400 | 46500 | 46500 | 46550 | 46450 | 6141 |
| 247 | 20240118 | 150700 | 104012022400 | 46500 | 46550 | 46600 | 46500 | 3723 |
| 248 | 20240118 | 150600 | 103838718750 | 46550 | 46550 | 46600 | 46500 | 2207 |
| 249 | 20240118 | 150500 | 103735977800 | 46600 | 46600 | 46600 | 46550 | 5344 |
| 250 | 20240118 | 150400 | 103487097400 | 46600 | 46450 | 46600 | 46450 | 10329 |
| 251 | 20240118 | 150300 | 103006412400 | 46450 | 46400 | 46500 | 46400 | 2389 |
| 252 | 20240118 | 150200 | 102895444500 | 46450 | 46350 | 46450 | 46350 | 1412 |
| 253 | 20240118 | 150100 | 102829928600 | 46400 | 46350 | 46400 | 46350 | 302 |
| 254 | 20240118 | 150000 | 102815926250 | 46350 | 46400 | 46450 | 46350 | 7163 |
| 255 | 20240118 | 145900 | 102483692400 | 46400 | 46350 | 46400 | 46350 | 2912 |
| 256 | 20240118 | 145800 | 102348596650 | 46400 | 46350 | 46400 | 46350 | 889 |
| 257 | 20240118 | 145700 | 102307358200 | 46400 | 46400 | 46400 | 46350 | 1017 |
| 258 | 20240118 | 145600 | 102260185250 | 46350 | 46350 | 46400 | 46300 | 2883 |
| 259 | 20240118 | 145500 | 102126570200 | 46300 | 46250 | 46300 | 46250 | 1687 |
| 260 | 20240118 | 145400 | 102048478050 | 46250 | 46300 | 46300 | 46250 | 653 |
| 261 | 20240118 | 145300 | 102018264100 | 46300 | 46250 | 46300 | 46200 | 1262 |
| 262 | 20240118 | 145200 | 101959897150 | 46250 | 46200 | 46250 | 46200 | 728 |
| 263 | 20240118 | 145100 | 101926246850 | 46250 | 46200 | 46300 | 46200 | 3423 |
| 264 | 20240118 | 145000 | 101767939300 | 46200 | 46250 | 46250 | 46200 | 946 |
| 265 | 20240118 | 144900 | 101724208600 | 46200 | 46200 | 46250 | 46200 | 558 |
| 266 | 20240118 | 144800 | 101698416850 | 46200 | 46100 | 46250 | 46100 | 482 |
| 267 | 20240118 | 144700 | 101676139400 | 46150 | 46150 | 46250 | 46100 | 2965 |
| 268 | 20240118 | 144600 | 101539306750 | 46150 | 46350 | 46350 | 46100 | 14436 |
| 269 | 20240118 | 144500 | 100872134250 | 46350 | 46300 | 46350 | 46300 | 928 |
| 270 | 20240118 | 144400 | 100829139000 | 46300 | 46300 | 46300 | 46250 | 699 |
| 271 | 20240118 | 144300 | 100796783400 | 46250 | 46300 | 46300 | 46250 | 1589 |
| 272 | 20240118 | 144200 | 100723227050 | 46300 | 46200 | 46300 | 46200 | 1072 |
| 273 | 20240118 | 144100 | 100673639950 | 46200 | 46250 | 46300 | 46200 | 2185 |
| 274 | 20240118 | 144000 | 100572586600 | 46250 | 46250 | 46300 | 46250 | 579 |
| 275 | 20240118 | 143900 | 100545795550 | 46300 | 46300 | 46300 | 46200 | 757 |
| 276 | 20240118 | 143800 | 100510759800 | 46300 | 46200 | 46300 | 46200 | 1663 |
| 277 | 20240118 | 143700 | 100433884300 | 46250 | 46150 | 46250 | 46150 | 670 |
| 278 | 20240118 | 143600 | 100402941100 | 46200 | 46300 | 46300 | 46150 | 3113 |
| 279 | 20240118 | 143500 | 100259050900 | 46300 | 46200 | 46300 | 46200 | 2735 |
| 280 | 20240118 | 143400 | 100132472600 | 46200 | 46200 | 46250 | 46200 | 664 |
| 281 | 20240118 | 143300 | 100101790500 | 46200 | 46200 | 46250 | 46150 | 605 |
| 282 | 20240118 | 143200 | 100073831900 | 46150 | 46150 | 46200 | 46100 | 2298 |
| 283 | 20240118 | 143100 | 99967843200 | 46150 | 46050 | 46200 | 46050 | 1776 |
| 284 | 20240118 | 143000 | 99885966950 | 46100 | 46050 | 46100 | 46050 | 3168 |
| 285 | 20240118 | 142900 | 99740027300 | 46050 | 46250 | 46300 | 46050 | 11470 |
| 286 | 20240118 | 142800 | 99210539750 | 46250 | 46250 | 46300 | 46250 | 1652 |
| 287 | 20240118 | 142700 | 99134095300 | 46300 | 46350 | 46350 | 46250 | 1232 |
| 288 | 20240118 | 142600 | 99077052250 | 46300 | 46450 | 46450 | 46300 | 3392 |
| 289 | 20240118 | 142500 | 98919762850 | 46400 | 46450 | 46500 | 46400 | 2083 |
| 290 | 20240118 | 142400 | 98823008100 | 46500 | 46450 | 46500 | 46450 | 1179 |
| 291 | 20240118 | 142300 | 98768199500 | 46450 | 46450 | 46500 | 46450 | 916 |
| 292 | 20240118 | 142200 | 98725628950 | 46500 | 46450 | 46500 | 46400 | 965 |
| 293 | 20240118 | 142100 | 98680786900 | 46450 | 46500 | 46500 | 46450 | 681 |
| 294 | 20240118 | 142000 | 98649131950 | 46500 | 46400 | 46500 | 46350 | 1018 |
| 295 | 20240118 | 141900 | 98601885350 | 46400 | 46400 | 46450 | 46400 | 772 |
| 296 | 20240118 | 141800 | 98566057300 | 46450 | 46500 | 46500 | 46400 | 2002 |
| 297 | 20240118 | 141700 | 98473084550 | 46500 | 46600 | 46600 | 46500 | 2383 |
| 298 | 20240118 | 141600 | 98362191000 | 46600 | 46600 | 46600 | 46550 | 847 |
| 299 | 20240118 | 141500 | 98322740250 | 46550 | 46650 | 46650 | 46550 | 2980 |
| 300 | 20240118 | 141400 | 98183885600 | 46650 | 46600 | 46650 | 46550 | 1228 |
| 301 | 20240118 | 141300 | 98126622150 | 46600 | 46600 | 46650 | 46550 | 907 |
| 302 | 20240118 | 141200 | 98084382800 | 46600 | 46600 | 46650 | 46550 | 449 |
| 303 | 20240118 | 141100 | 98063458200 | 46600 | 46600 | 46600 | 46550 | 658 |
| 304 | 20240118 | 141000 | 98032821900 | 46600 | 46600 | 46650 | 46550 | 1686 |
| 305 | 20240118 | 140900 | 97954290800 | 46550 | 46600 | 46650 | 46500 | 4460 |
| 306 | 20240118 | 140800 | 97746567650 | 46650 | 46600 | 46650 | 46550 | 1562 |
| 307 | 20240118 | 140700 | 97673763950 | 46600 | 46550 | 46600 | 46550 | 824 |
| 308 | 20240118 | 140600 | 97635405050 | 46550 | 46550 | 46600 | 46500 | 759 |
| 309 | 20240118 | 140500 | 97600084350 | 46550 | 46600 | 46600 | 46500 | 1698 |
| 310 | 20240118 | 140400 | 97521023650 | 46600 | 46450 | 46650 | 46450 | 5864 |
| 311 | 20240118 | 140300 | 97247885850 | 46500 | 46550 | 46550 | 46450 | 2672 |
| 312 | 20240118 | 140200 | 97123573950 | 46550 | 46400 | 46550 | 46400 | 3269 |
| 313 | 20240118 | 140100 | 96971665800 | 46400 | 46400 | 46400 | 46300 | 3127 |
| 314 | 20240118 | 140000 | 96826639650 | 46400 | 46300 | 46400 | 46200 | 1770 |
| 315 | 20240118 | 135900 | 96744662700 | 46250 | 46200 | 46250 | 46150 | 3329 |
| 316 | 20240118 | 135800 | 96590872650 | 46200 | 46200 | 46200 | 46050 | 1890 |
| 317 | 20240118 | 135700 | 96503679150 | 46100 | 46150 | 46150 | 46050 | 4295 |
| 318 | 20240118 | 135600 | 96305602550 | 46150 | 46200 | 46200 | 46050 | 6807 |
| 319 | 20240118 | 135500 | 95991654250 | 46150 | 46250 | 46250 | 46150 | 3058 |
| 320 | 20240118 | 135400 | 95850379400 | 46250 | 46300 | 46300 | 46200 | 2700 |
| 321 | 20240118 | 135300 | 95725574950 | 46250 | 46250 | 46350 | 46200 | 2356 |
| 322 | 20240118 | 135200 | 95616564650 | 46250 | 46250 | 46300 | 46150 | 6892 |
| 323 | 20240118 | 135100 | 95298144050 | 46200 | 46350 | 46350 | 46200 | 3564 |
| 324 | 20240118 | 135000 | 95133253550 | 46300 | 46250 | 46350 | 46250 | 2102 |
| 325 | 20240118 | 134900 | 95035940750 | 46250 | 46300 | 46350 | 46200 | 4268 |
| 326 | 20240118 | 134800 | 94838500050 | 46250 | 46350 | 46350 | 46250 | 5210 |
| 327 | 20240118 | 134700 | 94597260400 | 46400 | 46400 | 46400 | 46300 | 3232 |
| 328 | 20240118 | 134600 | 94447427700 | 46400 | 46450 | 46500 | 46300 | 6579 |
| 329 | 20240118 | 134500 | 94142061400 | 46400 | 46550 | 46550 | 46300 | 16825 |
| 330 | 20240118 | 134400 | 93361314400 | 46550 | 46650 | 46650 | 46550 | 9338 |
| 331 | 20240118 | 134300 | 92926016650 | 46650 | 46650 | 46700 | 46650 | 893 |
| 332 | 20240118 | 134200 | 92884351450 | 46650 | 46650 | 46700 | 46650 | 2449 |
| 333 | 20240118 | 134100 | 92770094250 | 46700 | 46750 | 46750 | 46650 | 1852 |
| 334 | 20240118 | 134000 | 92683668550 | 46750 | 46650 | 46800 | 46650 | 3280 |
| 335 | 20240118 | 133900 | 92530454350 | 46650 | 46700 | 46750 | 46650 | 4303 |
| 336 | 20240118 | 133800 | 92329677300 | 46700 | 46700 | 46750 | 46650 | 2638 |
| 337 | 20240118 | 133700 | 92206548200 | 46700 | 46750 | 46750 | 46600 | 6849 |
| 338 | 20240118 | 133600 | 91887096350 | 46650 | 46850 | 46850 | 46650 | 6792 |
| 339 | 20240118 | 133500 | 91569658850 | 46850 | 46900 | 46900 | 46750 | 2657 |
| 340 | 20240118 | 133400 | 91445178450 | 46900 | 46900 | 47000 | 46850 | 3391 |
| 341 | 20240118 | 133300 | 91286027200 | 46900 | 46800 | 46950 | 46800 | 3243 |
| 342 | 20240118 | 133200 | 91133988800 | 46800 | 46800 | 46850 | 46800 | 451 |
| 343 | 20240118 | 133100 | 91112868450 | 46700 | 46700 | 46850 | 46700 | 1448 |
| 344 | 20240118 | 133000 | 91045153800 | 46750 | 46850 | 46850 | 46700 | 1161 |
| 345 | 20240118 | 132900 | 90990886750 | 46850 | 46700 | 46850 | 46650 | 2993 |
| 346 | 20240118 | 132800 | 90850939150 | 46700 | 46800 | 46800 | 46700 | 1732 |
| 347 | 20240118 | 132700 | 90769991250 | 46800 | 46750 | 46800 | 46750 | 1780 |
| 348 | 20240118 | 132600 | 90686724650 | 46750 | 46650 | 46750 | 46600 | 4576 |
| 349 | 20240118 | 132500 | 90473120550 | 46650 | 46650 | 46650 | 46600 | 1545 |
| 350 | 20240118 | 132400 | 90401052950 | 46600 | 46650 | 46650 | 46600 | 2350 |
| 351 | 20240118 | 132300 | 90291498350 | 46650 | 46700 | 46700 | 46650 | 1230 |
| 352 | 20240118 | 132200 | 90234110450 | 46700 | 46700 | 46700 | 46600 | 4047 |
| 353 | 20240118 | 132100 | 90045286000 | 46650 | 46700 | 46750 | 46650 | 5294 |
| 354 | 20240118 | 132000 | 89798148700 | 46700 | 46750 | 46800 | 46700 | 2256 |
| 355 | 20240118 | 131900 | 89692749800 | 46750 | 46750 | 46800 | 46750 | 2586 |
| 356 | 20240118 | 131800 | 89571838800 | 46750 | 46800 | 46800 | 46700 | 1202 |
| 357 | 20240118 | 131700 | 89515638700 | 46750 | 46800 | 46850 | 46700 | 8790 |
| 358 | 20240118 | 131600 | 89104443550 | 46850 | 46900 | 46900 | 46850 | 4339 |
| 359 | 20240118 | 131500 | 88901067450 | 46900 | 46900 | 46950 | 46850 | 1900 |
| 360 | 20240118 | 131400 | 88811945400 | 46900 | 46850 | 46950 | 46850 | 2584 |
| 361 | 20240118 | 131300 | 88690804050 | 46850 | 46800 | 46900 | 46800 | 1737 |
| 362 | 20240118 | 131200 | 88609438300 | 46850 | 46900 | 46900 | 46800 | 5166 |
| 363 | 20240118 | 131100 | 88367443250 | 46950 | 46900 | 46950 | 46850 | 2070 |
| 364 | 20240118 | 131000 | 88270364350 | 46900 | 46950 | 46950 | 46850 | 1966 |
| 365 | 20240118 | 130900 | 88178153350 | 46950 | 46900 | 47000 | 46900 | 1757 |
| 366 | 20240118 | 130800 | 88095694550 | 46900 | 46900 | 46900 | 46850 | 965 |
| 367 | 20240118 | 130700 | 88050454000 | 46900 | 46950 | 47000 | 46850 | 3434 |
| 368 | 20240118 | 130600 | 87889378100 | 46900 | 47100 | 47100 | 46900 | 8463 |
| 369 | 20240118 | 130500 | 87491504200 | 47100 | 47100 | 47150 | 47050 | 3515 |
| 370 | 20240118 | 130400 | 87325965700 | 47050 | 47100 | 47150 | 47000 | 4764 |
| 371 | 20240118 | 130300 | 87101636650 | 47100 | 47050 | 47150 | 47000 | 5890 |
| 372 | 20240118 | 130200 | 86824289850 | 47050 | 46950 | 47100 | 46900 | 5670 |
| 373 | 20240118 | 130100 | 86557784850 | 46900 | 46900 | 46950 | 46850 | 2208 |
| 374 | 20240118 | 130000 | 86454191200 | 46900 | 46900 | 46950 | 46850 | 440 |
| 375 | 20240118 | 125900 | 86433555950 | 46900 | 46900 | 46950 | 46850 | 1417 |
| 376 | 20240118 | 125800 | 86367129800 | 46850 | 46850 | 46950 | 46850 | 2694 |
| 377 | 20240118 | 125700 | 86240866100 | 46900 | 46900 | 46900 | 46750 | 9616 |
| 378 | 20240118 | 125600 | 85790648550 | 46900 | 46950 | 47000 | 46850 | 1944 |
| 379 | 20240118 | 125500 | 85699449950 | 46950 | 46950 | 47050 | 46900 | 4363 |
| 380 | 20240118 | 125400 | 85494440850 | 47000 | 46800 | 47000 | 46700 | 5607 |
| 381 | 20240118 | 125300 | 85232036850 | 46800 | 47050 | 47050 | 46750 | 5607 |
| 382 | 20240118 | 125200 | 84968944200 | 47050 | 47000 | 47050 | 46950 | 3898 |
| 383 | 20240118 | 125100 | 84785747750 | 46950 | 47000 | 47050 | 46900 | 2865 |
| 384 | 20240118 | 125000 | 84651241200 | 47000 | 47000 | 47050 | 46950 | 7649 |
| 385 | 20240118 | 124900 | 84291729450 | 47000 | 46750 | 47000 | 46750 | 5374 |
| 386 | 20240118 | 124800 | 84039570200 | 46750 | 46900 | 46950 | 46750 | 7388 |
| 387 | 20240118 | 124700 | 83693470350 | 46900 | 46900 | 46950 | 46900 | 6529 |
| 388 | 20240118 | 124600 | 83387187500 | 46900 | 47000 | 47000 | 46850 | 7697 |
| 389 | 20240118 | 124500 | 83026139600 | 47000 | 47050 | 47050 | 46800 | 12189 |
| 390 | 20240118 | 124400 | 82454372750 | 47000 | 47050 | 47100 | 47000 | 10603 |
| 391 | 20240118 | 124300 | 81955659000 | 47050 | 47250 | 47250 | 47050 | 10934 |
| 392 | 20240118 | 124200 | 81440404000 | 47200 | 47300 | 47300 | 47150 | 11762 |
| 393 | 20240118 | 124100 | 80884838200 | 47300 | 47250 | 47350 | 47150 | 17911 |
| 394 | 20240118 | 124000 | 80038148600 | 47250 | 47200 | 47450 | 47200 | 38437 |
| 395 | 20240118 | 123900 | 78219426800 | 47200 | 46700 | 47200 | 46700 | 69687 |
| 396 | 20240118 | 123800 | 74948272850 | 46650 | 46650 | 46700 | 46600 | 5126 |
| 397 | 20240118 | 123700 | 74709076550 | 46650 | 46550 | 46650 | 46500 | 6802 |
| 398 | 20240118 | 123600 | 74392255700 | 46500 | 46500 | 46500 | 46450 | 976 |
| 399 | 20240118 | 123500 | 74346895050 | 46500 | 46500 | 46550 | 46450 | 1151 |
| 400 | 20240118 | 123400 | 74293364050 | 46500 | 46550 | 46550 | 46450 | 2614 |
| 401 | 20240118 | 123300 | 74171769300 | 46500 | 46500 | 46550 | 46500 | 816 |
| 402 | 20240118 | 123200 | 74133820700 | 46500 | 46500 | 46550 | 46500 | 2303 |
| 403 | 20240118 | 123100 | 74026660850 | 46500 | 46550 | 46550 | 46500 | 1299 |
| 404 | 20240118 | 123000 | 73966227850 | 46500 | 46400 | 46550 | 46400 | 9622 |
| 405 | 20240118 | 122900 | 73519091350 | 46450 | 46400 | 46450 | 46400 | 2682 |
| 406 | 20240118 | 122800 | 73394624500 | 46400 | 46400 | 46450 | 46400 | 759 |
| 407 | 20240118 | 122700 | 73359384650 | 46400 | 46450 | 46450 | 46350 | 1034 |
| 408 | 20240118 | 122600 | 73311406150 | 46450 | 46450 | 46500 | 46400 | 1948 |
| 409 | 20240118 | 122500 | 73220954150 | 46450 | 46450 | 46500 | 46400 | 842 |
| 410 | 20240118 | 122400 | 73181846550 | 46450 | 46350 | 46450 | 46350 | 1736 |
| 411 | 20240118 | 122300 | 73101259300 | 46350 | 46400 | 46400 | 46350 | 2101 |
| 412 | 20240118 | 122200 | 73003786700 | 46350 | 46450 | 46450 | 46300 | 4266 |
| 413 | 20240118 | 122100 | 72806048200 | 46450 | 46400 | 46500 | 46400 | 1818 |
| 414 | 20240118 | 122000 | 72721592100 | 46450 | 46550 | 46600 | 46300 | 4356 |
| 415 | 20240118 | 121900 | 72519451050 | 46550 | 46400 | 46600 | 46400 | 18289 |
| 416 | 20240118 | 121800 | 71669406700 | 46400 | 46400 | 46400 | 46350 | 2184 |
| 417 | 20240118 | 121700 | 71568082000 | 46350 | 46350 | 46400 | 46350 | 4604 |
| 418 | 20240118 | 121600 | 71354518550 | 46350 | 46350 | 46400 | 46350 | 7111 |
| 419 | 20240118 | 121500 | 71024832050 | 46350 | 46250 | 46350 | 46150 | 10183 |
| 420 | 20240118 | 121400 | 70553803700 | 46200 | 46150 | 46250 | 46100 | 6884 |
| 421 | 20240118 | 121300 | 70235850750 | 46150 | 45950 | 46150 | 45950 | 4578 |
| 422 | 20240118 | 121200 | 70024977350 | 45950 | 45850 | 46000 | 45800 | 4974 |
| 423 | 20240118 | 121100 | 69796476950 | 45800 | 45850 | 45850 | 45800 | 1452 |
| 424 | 20240118 | 121000 | 69729962900 | 45850 | 45950 | 45950 | 45850 | 2746 |
| 425 | 20240118 | 120900 | 69603940400 | 45900 | 45850 | 45900 | 45850 | 2461 |
| 426 | 20240118 | 120800 | 69490981900 | 45900 | 45900 | 45900 | 45850 | 1314 |
| 427 | 20240118 | 120700 | 69430690750 | 45900 | 45850 | 45900 | 45800 | 1248 |
| 428 | 20240118 | 120600 | 69373454750 | 45850 | 45900 | 45900 | 45800 | 1469 |
| 429 | 20240118 | 120500 | 69306087350 | 45900 | 45950 | 45950 | 45900 | 774 |
| 430 | 20240118 | 120400 | 69270559850 | 45950 | 45900 | 45950 | 45900 | 749 |
| 431 | 20240118 | 120300 | 69236171200 | 45900 | 45850 | 45900 | 45850 | 1449 |
| 432 | 20240118 | 120200 | 69169673700 | 45900 | 45800 | 45900 | 45800 | 1174 |
| 433 | 20240118 | 120100 | 69115863050 | 45800 | 45850 | 45850 | 45800 | 1476 |
| 434 | 20240118 | 120000 | 69048213100 | 45900 | 45950 | 45950 | 45850 | 1425 |
| 435 | 20240118 | 115900 | 68982820700 | 45950 | 45650 | 45950 | 45600 | 2794 |
| 436 | 20240118 | 115800 | 68855063050 | 45650 | 45650 | 45700 | 45600 | 3432 |
| 437 | 20240118 | 115700 | 68698359400 | 45650 | 45700 | 45700 | 45600 | 5598 |
| 438 | 20240118 | 115600 | 68442785500 | 45700 | 45800 | 45800 | 45650 | 16318 |
| 439 | 20240118 | 115500 | 67696804450 | 45800 | 46100 | 46100 | 45800 | 16096 |
| 440 | 20240118 | 115400 | 66957324900 | 46100 | 46150 | 46150 | 46100 | 3438 |
| 441 | 20240118 | 115300 | 66798808150 | 46150 | 46200 | 46200 | 46100 | 327 |
| 442 | 20240118 | 115200 | 66783714600 | 46200 | 46100 | 46200 | 46100 | 789 |
| 443 | 20240118 | 115100 | 66747309950 | 46100 | 46150 | 46150 | 46100 | 636 |
| 444 | 20240118 | 115000 | 66717976750 | 46150 | 46150 | 46200 | 46100 | 1167 |
| 445 | 20240118 | 114900 | 66664088700 | 46150 | 46150 | 46150 | 46100 | 1777 |
| 446 | 20240118 | 114800 | 66582102150 | 46150 | 46150 | 46200 | 46100 | 3440 |
| 447 | 20240118 | 114700 | 66423420300 | 46200 | 46200 | 46250 | 46200 | 664 |
| 448 | 20240118 | 114600 | 66392734100 | 46200 | 46250 | 46250 | 46150 | 583 |
| 449 | 20240118 | 114500 | 66365794800 | 46250 | 46250 | 46250 | 46150 | 966 |
| 450 | 20240118 | 114400 | 66321122150 | 46250 | 46150 | 46250 | 46100 | 1139 |
| 451 | 20240118 | 114300 | 66268534150 | 46150 | 46200 | 46200 | 46100 | 1399 |
| 452 | 20240118 | 114200 | 66203966400 | 46200 | 46200 | 46200 | 46200 | 2292 |
| 453 | 20240118 | 114100 | 66098076000 | 46250 | 46200 | 46250 | 46150 | 2729 |
| 454 | 20240118 | 114000 | 65971938850 | 46200 | 46100 | 46200 | 46100 | 930 |
| 455 | 20240118 | 113900 | 65929006650 | 46100 | 46100 | 46150 | 46050 | 1385 |
| 456 | 20240118 | 113800 | 65865172300 | 46150 | 46100 | 46150 | 46100 | 285 |
| 457 | 20240118 | 113700 | 65852020050 | 46100 | 46150 | 46150 | 46100 | 740 |
| 458 | 20240118 | 113600 | 65817871050 | 46150 | 46100 | 46150 | 46050 | 548 |
| 459 | 20240118 | 113500 | 65792611550 | 46100 | 46100 | 46150 | 46050 | 2013 |
| 460 | 20240118 | 113400 | 65699804550 | 46100 | 46150 | 46150 | 46100 | 1294 |
| 461 | 20240118 | 113300 | 65640148700 | 46150 | 46100 | 46150 | 46100 | 635 |
| 462 | 20240118 | 113200 | 65610868950 | 46150 | 46150 | 46200 | 46100 | 942 |
| 463 | 20240118 | 113100 | 65567383150 | 46200 | 46150 | 46200 | 46150 | 694 |
| 464 | 20240118 | 113000 | 65535347750 | 46200 | 46200 | 46250 | 46200 | 624 |
| 465 | 20240118 | 112900 | 65506518800 | 46250 | 46250 | 46250 | 46200 | 999 |
| 466 | 20240118 | 112800 | 65460353800 | 46250 | 46200 | 46250 | 46200 | 683 |
| 467 | 20240118 | 112700 | 65428783550 | 46200 | 46200 | 46250 | 46150 | 1038 |
| 468 | 20240118 | 112600 | 65380820500 | 46200 | 46250 | 46250 | 46200 | 867 |
| 469 | 20240118 | 112500 | 65340740550 | 46250 | 46200 | 46300 | 46200 | 1697 |
| 470 | 20240118 | 112400 | 65262250800 | 46200 | 46250 | 46250 | 46150 | 609 |
| 471 | 20240118 | 112300 | 65234108700 | 46250 | 46250 | 46250 | 46200 | 1796 |
| 472 | 20240118 | 112200 | 65151056750 | 46250 | 46250 | 46300 | 46250 | 662 |
| 473 | 20240118 | 112100 | 65120418400 | 46250 | 46350 | 46350 | 46250 | 1854 |
| 474 | 20240118 | 112000 | 65034567800 | 46400 | 46400 | 46400 | 46300 | 1697 |
| 475 | 20240118 | 111900 | 64955860650 | 46350 | 46300 | 46400 | 46300 | 3386 |
| 476 | 20240118 | 111800 | 64798929300 | 46250 | 46300 | 46350 | 46250 | 2155 |
| 477 | 20240118 | 111700 | 64699150300 | 46300 | 46350 | 46350 | 46250 | 1258 |
| 478 | 20240118 | 111600 | 64640893350 | 46300 | 46250 | 46350 | 46250 | 4708 |
| 479 | 20240118 | 111500 | 64422909050 | 46200 | 46150 | 46200 | 46100 | 5320 |
| 480 | 20240118 | 111400 | 64177331200 | 46100 | 46100 | 46100 | 46000 | 2534 |
| 481 | 20240118 | 111300 | 64060547800 | 46100 | 46100 | 46100 | 46050 | 672 |
| 482 | 20240118 | 111200 | 64029569750 | 46100 | 46050 | 46100 | 46000 | 292 |
| 483 | 20240118 | 111100 | 64016116850 | 46050 | 46000 | 46100 | 46000 | 3693 |
| 484 | 20240118 | 111000 | 63845978300 | 46050 | 45950 | 46050 | 45950 | 3252 |
| 485 | 20240118 | 110900 | 63696408850 | 45950 | 46000 | 46000 | 45900 | 1332 |
| 486 | 20240118 | 110800 | 63635184600 | 46000 | 45950 | 46000 | 45950 | 2522 |
| 487 | 20240118 | 110700 | 63519228000 | 46000 | 46000 | 46000 | 45900 | 1853 |
| 488 | 20240118 | 110600 | 63434097800 | 46000 | 45950 | 46000 | 45900 | 1283 |
| 489 | 20240118 | 110500 | 63375138750 | 45950 | 45850 | 45950 | 45850 | 3554 |
| 490 | 20240118 | 110400 | 63211991150 | 45850 | 45850 | 45900 | 45800 | 1982 |
| 491 | 20240118 | 110300 | 63121110800 | 45850 | 45800 | 45850 | 45800 | 681 |
| 492 | 20240118 | 110200 | 63089888500 | 45800 | 45850 | 45900 | 45800 | 3698 |
| 493 | 20240118 | 110100 | 62920436100 | 45850 | 45800 | 45850 | 45800 | 2853 |
| 494 | 20240118 | 110000 | 62789688300 | 45800 | 45900 | 45900 | 45800 | 1390 |
| 495 | 20240118 | 105900 | 62725953600 | 45850 | 45900 | 46000 | 45800 | 3210 |
| 496 | 20240118 | 105800 | 62578691650 | 45950 | 45950 | 46000 | 45850 | 2231 |
| 497 | 20240118 | 105700 | 62476230350 | 45850 | 45850 | 45950 | 45850 | 4558 |
| 498 | 20240118 | 105600 | 62267042800 | 45850 | 45900 | 45900 | 45850 | 1706 |
| 499 | 20240118 | 105500 | 62188806150 | 45850 | 45900 | 45900 | 45850 | 1410 |
| 500 | 20240118 | 105400 | 62124153400 | 45900 | 45850 | 45900 | 45850 | 2153 |
| 501 | 20240118 | 105300 | 62025411100 | 45850 | 45900 | 45900 | 45850 | 1585 |
| 502 | 20240118 | 105200 | 61952661000 | 45900 | 45900 | 45950 | 45850 | 2582 |
| 503 | 20240118 | 105100 | 61834157950 | 45950 | 46000 | 46000 | 45900 | 1237 |
| 504 | 20240118 | 105000 | 61777317700 | 46050 | 46050 | 46100 | 45950 | 3646 |
| 505 | 20240118 | 104900 | 61609508650 | 46100 | 46050 | 46100 | 46000 | 685 |
| 506 | 20240118 | 104800 | 61577947150 | 46100 | 46100 | 46100 | 46000 | 1317 |
| 507 | 20240118 | 104700 | 61517305550 | 46100 | 46100 | 46100 | 46050 | 1109 |
| 508 | 20240118 | 104600 | 61466228750 | 46050 | 46000 | 46150 | 46000 | 1189 |
| 509 | 20240118 | 104500 | 61411435200 | 45950 | 46150 | 46150 | 45950 | 2921 |
| 510 | 20240118 | 104400 | 61276900650 | 46150 | 46150 | 46150 | 46100 | 2187 |
| 511 | 20240118 | 104300 | 61175984850 | 46150 | 45950 | 46150 | 45900 | 6620 |
| 512 | 20240118 | 104200 | 60871550800 | 45950 | 46150 | 46150 | 45950 | 1447 |
| 513 | 20240118 | 104100 | 60804977250 | 46150 | 46150 | 46200 | 46100 | 2709 |
| 514 | 20240118 | 104000 | 60679984750 | 46150 | 46100 | 46200 | 46050 | 3056 |
| 515 | 20240118 | 103900 | 60539069600 | 46050 | 46000 | 46200 | 45950 | 4536 |
| 516 | 20240118 | 103800 | 60330401600 | 45950 | 46200 | 46200 | 45950 | 10574 |
| 517 | 20240118 | 103700 | 59843732050 | 46100 | 46200 | 46250 | 46100 | 7764 |
| 518 | 20240118 | 103600 | 59485316250 | 46250 | 46300 | 46300 | 46200 | 1988 |
| 519 | 20240118 | 103500 | 59393410800 | 46300 | 46250 | 46300 | 46250 | 1633 |
| 520 | 20240118 | 103400 | 59317861050 | 46250 | 46300 | 46300 | 46250 | 1172 |
| 521 | 20240118 | 103300 | 59263637850 | 46250 | 46300 | 46350 | 46250 | 2090 |
| 522 | 20240118 | 103200 | 59166895750 | 46350 | 46300 | 46400 | 46250 | 632 |
| 523 | 20240118 | 103100 | 59137610350 | 46250 | 46450 | 46450 | 46250 | 2557 |
| 524 | 20240118 | 103000 | 59019062850 | 46450 | 46350 | 46500 | 46350 | 5755 |
| 525 | 20240118 | 102900 | 58751894000 | 46350 | 46250 | 46350 | 46250 | 3613 |
| 526 | 20240118 | 102800 | 58584687450 | 46300 | 46250 | 46300 | 46250 | 689 |
| 527 | 20240118 | 102700 | 58552797550 | 46300 | 46250 | 46300 | 46250 | 1149 |
| 528 | 20240118 | 102600 | 58499627150 | 46250 | 46350 | 46400 | 46250 | 2392 |
| 529 | 20240118 | 102500 | 58388822300 | 46400 | 46350 | 46400 | 46250 | 3072 |
| 530 | 20240118 | 102400 | 58246413150 | 46400 | 46300 | 46400 | 46250 | 4696 |
| 531 | 20240118 | 102300 | 58028808850 | 46250 | 46250 | 46300 | 46200 | 1280 |
| 532 | 20240118 | 102200 | 57969618250 | 46200 | 46250 | 46300 | 46200 | 1340 |
| 533 | 20240118 | 102100 | 57907667200 | 46250 | 46200 | 46300 | 46150 | 3129 |
| 534 | 20240118 | 102000 | 57763006150 | 46200 | 46200 | 46350 | 46150 | 3092 |
| 535 | 20240118 | 101900 | 57620117300 | 46200 | 46300 | 46450 | 46200 | 4614 |
| 536 | 20240118 | 101800 | 57406609700 | 46400 | 46500 | 46500 | 46350 | 7647 |
| 537 | 20240118 | 101700 | 57051648100 | 46500 | 46450 | 46550 | 46450 | 3127 |
| 538 | 20240118 | 101600 | 56906327650 | 46450 | 46550 | 46550 | 46450 | 4405 |
| 539 | 20240118 | 101500 | 56701450050 | 46550 | 46450 | 46550 | 46450 | 3174 |
| 540 | 20240118 | 101400 | 56553871500 | 46400 | 46550 | 46550 | 46400 | 4796 |
| 541 | 20240118 | 101300 | 56330997150 | 46550 | 46550 | 46600 | 46550 | 1962 |
| 542 | 20240118 | 101200 | 56239611800 | 46600 | 46650 | 46650 | 46500 | 6131 |
| 543 | 20240118 | 101100 | 55954069800 | 46600 | 46500 | 46700 | 46450 | 19884 |
| 544 | 20240118 | 101000 | 55027655350 | 46450 | 46400 | 46500 | 46400 | 10178 |
| 545 | 20240118 | 100900 | 54554822550 | 46400 | 46250 | 46400 | 46200 | 7547 |
| 546 | 20240118 | 100800 | 54205385550 | 46250 | 46250 | 46300 | 46200 | 1753 |
| 547 | 20240118 | 100700 | 54124261350 | 46200 | 46300 | 46300 | 46200 | 3271 |
| 548 | 20240118 | 100600 | 53972880500 | 46250 | 46250 | 46300 | 46200 | 1544 |
| 549 | 20240118 | 100500 | 53901469850 | 46250 | 46250 | 46300 | 46200 | 1686 |
| 550 | 20240118 | 100400 | 53823492600 | 46250 | 46150 | 46300 | 46150 | 15006 |
| 551 | 20240118 | 100300 | 53129874650 | 46050 | 46100 | 46150 | 46050 | 3824 |
| 552 | 20240118 | 100200 | 52953669050 | 46100 | 46150 | 46200 | 46100 | 3554 |
| 553 | 20240118 | 100100 | 52789704000 | 46150 | 46250 | 46250 | 46150 | 2988 |
| 554 | 20240118 | 100000 | 52651701950 | 46250 | 46150 | 46300 | 46100 | 5858 |
| 555 | 20240118 | 095900 | 52380900850 | 46150 | 46250 | 46250 | 46100 | 3304 |
| 556 | 20240118 | 095800 | 52228356650 | 46200 | 46300 | 46300 | 46200 | 4287 |
| 557 | 20240118 | 095700 | 52030071250 | 46300 | 46200 | 46350 | 46150 | 9737 |
| 558 | 20240118 | 095600 | 51579740600 | 46200 | 46250 | 46250 | 46100 | 6640 |
| 559 | 20240118 | 095500 | 51272954200 | 46250 | 45900 | 46250 | 45850 | 17367 |
| 560 | 20240118 | 095400 | 50472883800 | 45850 | 45700 | 45900 | 45650 | 5178 |
| 561 | 20240118 | 095300 | 50235984900 | 45650 | 45700 | 45700 | 45600 | 7405 |
| 562 | 20240118 | 095200 | 49897928700 | 45650 | 45750 | 45750 | 45650 | 5335 |
| 563 | 20240118 | 095100 | 49654228800 | 45700 | 45800 | 45800 | 45650 | 13155 |
| 564 | 20240118 | 095000 | 49053020650 | 45800 | 45850 | 45950 | 45800 | 5219 |
| 565 | 20240118 | 094900 | 48813847800 | 45800 | 45900 | 46000 | 45750 | 13457 |
| 566 | 20240118 | 094800 | 48196707950 | 45950 | 45850 | 46000 | 45800 | 9676 |
| 567 | 20240118 | 094700 | 47752577300 | 45800 | 45900 | 45950 | 45800 | 10152 |
| 568 | 20240118 | 094600 | 47287026100 | 45900 | 46000 | 46050 | 45900 | 5413 |
| 569 | 20240118 | 094500 | 47038282000 | 46050 | 46100 | 46150 | 46000 | 2555 |
| 570 | 20240118 | 094400 | 46920593500 | 46100 | 45950 | 46150 | 45900 | 6896 |
| 571 | 20240118 | 094300 | 46603151100 | 45950 | 46000 | 46050 | 45900 | 12501 |
| 572 | 20240118 | 094200 | 46028622300 | 46050 | 46100 | 46150 | 46000 | 5427 |
| 573 | 20240118 | 094100 | 45778581050 | 46150 | 46200 | 46300 | 46100 | 8369 |
| 574 | 20240118 | 094000 | 45392311550 | 46200 | 46300 | 46350 | 46150 | 4632 |
| 575 | 20240118 | 093900 | 45178119400 | 46300 | 46350 | 46350 | 46150 | 6978 |
| 576 | 20240118 | 093800 | 44855258400 | 46300 | 46100 | 46300 | 46050 | 7716 |
| 577 | 20240118 | 093700 | 44499127350 | 46100 | 46350 | 46450 | 46050 | 18002 |
| 578 | 20240118 | 093600 | 43667882700 | 46300 | 46400 | 46500 | 46300 | 9109 |
| 579 | 20240118 | 093500 | 43245077300 | 46400 | 46450 | 46450 | 46100 | 16815 |
| 580 | 20240118 | 093400 | 42467193500 | 46450 | 46500 | 46550 | 46250 | 13938 |
| 581 | 20240118 | 093300 | 41820902300 | 46500 | 46750 | 46900 | 46400 | 53998 |
| 582 | 20240118 | 093200 | 39297875850 | 46800 | 46400 | 46800 | 46400 | 37027 |
| 583 | 20240118 | 093100 | 37573690900 | 46400 | 46050 | 46450 | 46050 | 45776 |
| 584 | 20240118 | 093000 | 35454712750 | 46100 | 46000 | 46100 | 45950 | 9057 |
| 585 | 20240118 | 092900 | 35037667450 | 46000 | 46000 | 46100 | 46000 | 6839 |
| 586 | 20240118 | 092800 | 34722677100 | 46100 | 45900 | 46100 | 45850 | 14093 |
| 587 | 20240118 | 092700 | 34075093000 | 45900 | 45750 | 46000 | 45700 | 7198 |
| 588 | 20240118 | 092600 | 33744647850 | 45750 | 45750 | 45800 | 45700 | 5433 |
| 589 | 20240118 | 092500 | 33496218700 | 45650 | 45900 | 46000 | 45650 | 13967 |
| 590 | 20240118 | 092400 | 32856145050 | 45850 | 46150 | 46200 | 45800 | 17825 |
| 591 | 20240118 | 092300 | 32035447400 | 46150 | 45600 | 46200 | 45550 | 28644 |
| 592 | 20240118 | 092200 | 30718558300 | 45600 | 45600 | 45850 | 45550 | 15398 |
| 593 | 20240118 | 092100 | 30014889900 | 45600 | 45400 | 45600 | 45250 | 15793 |
| 594 | 20240118 | 092000 | 29298102900 | 45400 | 45550 | 45600 | 45350 | 18751 |
| 595 | 20240118 | 091900 | 28445341550 | 45600 | 45850 | 46000 | 45500 | 18158 |
| 596 | 20240118 | 091800 | 27615861150 | 45800 | 46050 | 46100 | 45750 | 22815 |
| 597 | 20240118 | 091700 | 26568542400 | 46050 | 46100 | 46200 | 46000 | 22332 |
| 598 | 20240118 | 091600 | 25539262800 | 46100 | 46250 | 46400 | 46000 | 35868 |
| 599 | 20240118 | 091500 | 23881865900 | 46300 | 45650 | 46300 | 45650 | 60063 |
| 600 | 20240118 | 091400 | 21118175600 | 45650 | 45300 | 45700 | 45200 | 19284 |
| 601 | 20240118 | 091300 | 20241850350 | 45250 | 45300 | 45500 | 45150 | 19446 |
| 602 | 20240118 | 091200 | 19360742050 | 45300 | 45750 | 45800 | 45300 | 25062 |
| 603 | 20240118 | 091100 | 18219368700 | 45700 | 45800 | 46100 | 45600 | 72066 |
| 604 | 20240118 | 091000 | 14911326200 | 45900 | 45600 | 45950 | 45500 | 65676 |
| 605 | 20240118 | 090900 | 11906558000 | 45600 | 45100 | 45700 | 45000 | 45069 |
| 606 | 20240118 | 090800 | 9861070500 | 45100 | 44150 | 45150 | 44150 | 43539 |
| 607 | 20240118 | 090700 | 7917122250 | 44150 | 44300 | 44300 | 44000 | 14317 |
| 608 | 20240118 | 090600 | 7285447150 | 44050 | 44250 | 44350 | 44050 | 21543 |
| 609 | 20240118 | 090500 | 6332683350 | 44250 | 44500 | 44650 | 44250 | 18450 |
| 610 | 20240118 | 090400 | 5512786750 | 44500 | 44500 | 44700 | 44400 | 26753 |
| 611 | 20240118 | 090300 | 4321123750 | 44500 | 44100 | 44550 | 44050 | 29048 |
| 612 | 20240118 | 090200 | 3032365950 | 44100 | 43700 | 44200 | 43700 | 29393 |
| 613 | 20240118 | 090100 | 1739308700 | 43700 | 43700 | 43850 | 43550 | 15001 |
| 614 | 20240118 | 090000 | 1084273950 | 43700 | 43450 | 43900 | 43450 | 24718 |