34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 3 | 20240115 | 191100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240115 | 191000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240115 | 190900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240115 | 190800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240115 | 190700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240115 | 190600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240115 | 190500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240115 | 190400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240115 | 190300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240115 | 190200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240115 | 190100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240115 | 190000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240115 | 185900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240115 | 185800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240115 | 185700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240115 | 185600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240115 | 185500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240115 | 185400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240115 | 185300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240115 | 185200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240115 | 185100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240115 | 185000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240115 | 184900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240115 | 184800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240115 | 184700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240115 | 184600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240115 | 184500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240115 | 184400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240115 | 184300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240115 | 184200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 33 | 20240115 | 184100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240115 | 184000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240115 | 183900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240115 | 183800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240115 | 183700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240115 | 183600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240115 | 183500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240115 | 183400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240115 | 183300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240115 | 183200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240115 | 183100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240115 | 183000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240115 | 182900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240115 | 182800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240115 | 182700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240115 | 182600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240115 | 182500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240115 | 182400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240115 | 182300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240115 | 182200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240115 | 182100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240115 | 182000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240115 | 181900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240115 | 181800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240115 | 181700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240115 | 181600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240115 | 181500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240115 | 181400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240115 | 181300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240115 | 181200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 63 | 20240115 | 181100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240115 | 181000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240115 | 180900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240115 | 180800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240115 | 180700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240115 | 180600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240115 | 180500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240115 | 180400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240115 | 180300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240115 | 180200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240115 | 180100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240115 | 180000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240115 | 175900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240115 | 175800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240115 | 175700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240115 | 175600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240115 | 175500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240115 | 175400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240115 | 175300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240115 | 175200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240115 | 175100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240115 | 175000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240115 | 174900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240115 | 174800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240115 | 174700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240115 | 174600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240115 | 174500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240115 | 174400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240115 | 174300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240115 | 174200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 93 | 20240115 | 174100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240115 | 174000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240115 | 173900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240115 | 173800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240115 | 173700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240115 | 173600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240115 | 173500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240115 | 173400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240115 | 173300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240115 | 173200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240115 | 173100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240115 | 173000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240115 | 172900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240115 | 172800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240115 | 172700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240115 | 172600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240115 | 172500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240115 | 172400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240115 | 172300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240115 | 172200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240115 | 172100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240115 | 172000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240115 | 171900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240115 | 171800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240115 | 171700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240115 | 171600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240115 | 171500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240115 | 171400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240115 | 171300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240115 | 171200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 123 | 20240115 | 171100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240115 | 171000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240115 | 170900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240115 | 170800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240115 | 170700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240115 | 170600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240115 | 170500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240115 | 170400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240115 | 170300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240115 | 170200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240115 | 170100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240115 | 170000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240115 | 165900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240115 | 165800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240115 | 165700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240115 | 165600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240115 | 165500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240115 | 165400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240115 | 165300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240115 | 165200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240115 | 165100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240115 | 165000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240115 | 164900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240115 | 164800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240115 | 164700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240115 | 164600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240115 | 164500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240115 | 164400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240115 | 164300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240115 | 164200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 153 | 20240115 | 164100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240115 | 164000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240115 | 163900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240115 | 163800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240115 | 163700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240115 | 163600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240115 | 163500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240115 | 163400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240115 | 163300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240115 | 163200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240115 | 163100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240115 | 163000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240115 | 162900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240115 | 162800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240115 | 162700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240115 | 162600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240115 | 162500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240115 | 162400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240115 | 162300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240115 | 162200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240115 | 162100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240115 | 162000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240115 | 161900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240115 | 161800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240115 | 161700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240115 | 161600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240115 | 161500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240115 | 161400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240115 | 161300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240115 | 161200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 183 | 20240115 | 161100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240115 | 161000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240115 | 160900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240115 | 160800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240115 | 160700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240115 | 160600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240115 | 160500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240115 | 160400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240115 | 160300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240115 | 160200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240115 | 160100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240115 | 160000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240115 | 155900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240115 | 155800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240115 | 155700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240115 | 155600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240115 | 155500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240115 | 155400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240115 | 155300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240115 | 155200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240115 | 155100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240115 | 155000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240115 | 154900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240115 | 154800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240115 | 154700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240115 | 154600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240115 | 154500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240115 | 154400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240115 | 154300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240115 | 154200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 213 | 20240115 | 154100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240115 | 154000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240115 | 153900 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240115 | 153800 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240115 | 153700 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240115 | 153600 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240115 | 153500 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240115 | 153400 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240115 | 153300 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240115 | 153200 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240115 | 153100 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240115 | 153000 | 90231841700 | 44100 | 44100 | 44100 | 44100 | 42398 |
| 225 | 20240115 | 152900 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240115 | 152800 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240115 | 152700 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240115 | 152600 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240115 | 152500 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240115 | 152400 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240115 | 152300 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240115 | 152200 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240115 | 152100 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240115 | 152000 | 88362089900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240115 | 151900 | 88362089900 | 44000 | 44050 | 44050 | 43950 | 8302 |
| 236 | 20240115 | 151800 | 87996722950 | 44050 | 44050 | 44100 | 44000 | 5021 |
| 237 | 20240115 | 151700 | 87775543850 | 44100 | 44050 | 44100 | 44050 | 8904 |
| 238 | 20240115 | 151600 | 87383289300 | 44050 | 44050 | 44100 | 44050 | 4190 |
| 239 | 20240115 | 151500 | 87198695500 | 44100 | 44050 | 44100 | 44000 | 5637 |
| 240 | 20240115 | 151400 | 86950422100 | 44050 | 44050 | 44100 | 44000 | 5736 |
| 241 | 20240115 | 151300 | 86697751750 | 44100 | 44150 | 44150 | 44050 | 6159 |
| 242 | 20240115 | 151200 | 86426151100 | 44100 | 44050 | 44150 | 44050 | 3922 |
| 243 | 20240115 | 151100 | 86253207900 | 44050 | 44050 | 44100 | 44050 | 1788 |
| 244 | 20240115 | 151000 | 86174437200 | 44100 | 44200 | 44200 | 44050 | 13268 |
| 245 | 20240115 | 150900 | 85589167300 | 44100 | 44100 | 44150 | 44050 | 8742 |
| 246 | 20240115 | 150800 | 85203417800 | 44100 | 44000 | 44100 | 43950 | 7220 |
| 247 | 20240115 | 150700 | 84885455800 | 44000 | 43900 | 44000 | 43850 | 10718 |
| 248 | 20240115 | 150600 | 84414434450 | 43850 | 43800 | 43900 | 43800 | 10615 |
| 249 | 20240115 | 150500 | 83949332100 | 43800 | 43700 | 43800 | 43700 | 14884 |
| 250 | 20240115 | 150400 | 83298533750 | 43650 | 43650 | 43700 | 43600 | 4033 |
| 251 | 20240115 | 150300 | 83122445450 | 43650 | 43650 | 43700 | 43600 | 5369 |
| 252 | 20240115 | 150200 | 82888117800 | 43650 | 43650 | 43700 | 43600 | 12956 |
| 253 | 20240115 | 150100 | 82322591050 | 43650 | 43700 | 43700 | 43650 | 6915 |
| 254 | 20240115 | 150000 | 82020713950 | 43700 | 43700 | 43750 | 43650 | 11818 |
| 255 | 20240115 | 145900 | 81504261150 | 43700 | 43700 | 43750 | 43700 | 4833 |
| 256 | 20240115 | 145800 | 81292992350 | 43750 | 43700 | 43750 | 43700 | 1033 |
| 257 | 20240115 | 145700 | 81247831500 | 43700 | 43750 | 43750 | 43700 | 8774 |
| 258 | 20240115 | 145600 | 80864374500 | 43750 | 43700 | 43750 | 43700 | 3453 |
| 259 | 20240115 | 145500 | 80713346650 | 43650 | 43700 | 43750 | 43650 | 8257 |
| 260 | 20240115 | 145400 | 80352515300 | 43750 | 43850 | 43850 | 43700 | 9310 |
| 261 | 20240115 | 145300 | 79945357850 | 43800 | 43850 | 43850 | 43800 | 3727 |
| 262 | 20240115 | 145200 | 79782092300 | 43850 | 43850 | 43900 | 43800 | 7061 |
| 263 | 20240115 | 145100 | 79472569900 | 43850 | 43850 | 43900 | 43850 | 1183 |
| 264 | 20240115 | 145000 | 79420672250 | 43900 | 43850 | 43900 | 43800 | 2194 |
| 265 | 20240115 | 144900 | 79324459800 | 43850 | 43900 | 43900 | 43850 | 2183 |
| 266 | 20240115 | 144800 | 79228733200 | 43850 | 43950 | 43950 | 43800 | 8197 |
| 267 | 20240115 | 144700 | 78869044450 | 43950 | 43950 | 44000 | 43900 | 9005 |
| 268 | 20240115 | 144600 | 78473171250 | 44000 | 44050 | 44050 | 43950 | 3013 |
| 269 | 20240115 | 144500 | 78340596400 | 44050 | 44050 | 44050 | 44000 | 843 |
| 270 | 20240115 | 144400 | 78303484750 | 44050 | 44050 | 44100 | 43950 | 2602 |
| 271 | 20240115 | 144300 | 78188928950 | 44100 | 43950 | 44150 | 43950 | 19764 |
| 272 | 20240115 | 144200 | 77318565300 | 44000 | 44000 | 44000 | 43950 | 2398 |
| 273 | 20240115 | 144100 | 77213070100 | 44000 | 43900 | 44000 | 43850 | 6755 |
| 274 | 20240115 | 144000 | 76916375750 | 43900 | 43800 | 43900 | 43800 | 4405 |
| 275 | 20240115 | 143900 | 76723330100 | 43800 | 43800 | 43800 | 43750 | 3850 |
| 276 | 20240115 | 143800 | 76554738700 | 43800 | 43700 | 43800 | 43700 | 4532 |
| 277 | 20240115 | 143700 | 76356582750 | 43750 | 43750 | 43750 | 43700 | 5881 |
| 278 | 20240115 | 143600 | 76099489700 | 43700 | 43700 | 43750 | 43650 | 10809 |
| 279 | 20240115 | 143500 | 75627293100 | 43700 | 43850 | 43850 | 43650 | 17072 |
| 280 | 20240115 | 143400 | 74880751500 | 43800 | 43850 | 43900 | 43800 | 8016 |
| 281 | 20240115 | 143300 | 74529584900 | 43850 | 43900 | 43950 | 43800 | 13023 |
| 282 | 20240115 | 143200 | 73958355250 | 43900 | 43950 | 43950 | 43850 | 5727 |
| 283 | 20240115 | 143100 | 73706911650 | 43950 | 44000 | 44000 | 43900 | 3217 |
| 284 | 20240115 | 143000 | 73565513250 | 43950 | 44000 | 44050 | 43950 | 3843 |
| 285 | 20240115 | 142900 | 73396527400 | 44000 | 43950 | 44050 | 43900 | 7537 |
| 286 | 20240115 | 142800 | 73064965600 | 43950 | 43950 | 44000 | 43900 | 3226 |
| 287 | 20240115 | 142700 | 72923172050 | 43950 | 43900 | 43950 | 43900 | 2023 |
| 288 | 20240115 | 142600 | 72834349300 | 43950 | 43950 | 43950 | 43900 | 6368 |
| 289 | 20240115 | 142500 | 72554636000 | 43950 | 43950 | 44000 | 43800 | 31641 |
| 290 | 20240115 | 142400 | 71165417550 | 44000 | 44000 | 44050 | 43950 | 23834 |
| 291 | 20240115 | 142300 | 70116746650 | 44050 | 44050 | 44100 | 44000 | 9334 |
| 292 | 20240115 | 142200 | 69705593300 | 44050 | 44050 | 44150 | 44050 | 1088 |
| 293 | 20240115 | 142100 | 69657642050 | 44100 | 44150 | 44150 | 44050 | 8497 |
| 294 | 20240115 | 142000 | 69282899650 | 44150 | 44150 | 44150 | 44100 | 2087 |
| 295 | 20240115 | 141900 | 69190779900 | 44150 | 44100 | 44150 | 44100 | 1401 |
| 296 | 20240115 | 141800 | 69128973000 | 44100 | 44150 | 44150 | 44100 | 1795 |
| 297 | 20240115 | 141700 | 69049778000 | 44150 | 44150 | 44200 | 44100 | 4250 |
| 298 | 20240115 | 141600 | 68862108400 | 44150 | 44150 | 44200 | 44150 | 2339 |
| 299 | 20240115 | 141500 | 68758806200 | 44150 | 44200 | 44200 | 44150 | 2167 |
| 300 | 20240115 | 141400 | 68663109550 | 44150 | 44150 | 44200 | 44150 | 5479 |
| 301 | 20240115 | 141300 | 68420975950 | 44150 | 44200 | 44250 | 44150 | 991 |
| 302 | 20240115 | 141200 | 68377193900 | 44150 | 44200 | 44250 | 44150 | 2160 |
| 303 | 20240115 | 141100 | 68281764550 | 44200 | 44150 | 44250 | 44150 | 5227 |
| 304 | 20240115 | 141000 | 68050728300 | 44100 | 44150 | 44200 | 44100 | 2915 |
| 305 | 20240115 | 140900 | 67922000750 | 44150 | 44250 | 44250 | 44150 | 2418 |
| 306 | 20240115 | 140800 | 67815130900 | 44250 | 44200 | 44250 | 44200 | 668 |
| 307 | 20240115 | 140700 | 67785597200 | 44200 | 44250 | 44250 | 44200 | 3227 |
| 308 | 20240115 | 140600 | 67642886200 | 44250 | 44150 | 44250 | 44150 | 1100 |
| 309 | 20240115 | 140500 | 67594249150 | 44150 | 44200 | 44200 | 44150 | 1492 |
| 310 | 20240115 | 140400 | 67528332850 | 44150 | 44150 | 44150 | 44100 | 2738 |
| 311 | 20240115 | 140300 | 67407506550 | 44150 | 44150 | 44200 | 44100 | 1479 |
| 312 | 20240115 | 140200 | 67342214050 | 44150 | 44150 | 44200 | 44100 | 2735 |
| 313 | 20240115 | 140100 | 67221479050 | 44050 | 44150 | 44200 | 44000 | 26559 |
| 314 | 20240115 | 140000 | 66051164100 | 44150 | 44250 | 44250 | 44150 | 12335 |
| 315 | 20240115 | 135900 | 65506224500 | 44200 | 44250 | 44250 | 44200 | 1430 |
| 316 | 20240115 | 135800 | 65442958750 | 44300 | 44300 | 44300 | 44250 | 1529 |
| 317 | 20240115 | 135700 | 65375293500 | 44300 | 44250 | 44300 | 44200 | 2193 |
| 318 | 20240115 | 135600 | 65278228950 | 44250 | 44300 | 44350 | 44250 | 3427 |
| 319 | 20240115 | 135500 | 65126521250 | 44300 | 44400 | 44400 | 44250 | 8173 |
| 320 | 20240115 | 135400 | 64764637900 | 44400 | 44300 | 44400 | 44300 | 3205 |
| 321 | 20240115 | 135300 | 64622445050 | 44350 | 44300 | 44350 | 44300 | 544 |
| 322 | 20240115 | 135200 | 64598342150 | 44300 | 44300 | 44350 | 44200 | 7216 |
| 323 | 20240115 | 135100 | 64278958050 | 44250 | 44250 | 44300 | 44200 | 4034 |
| 324 | 20240115 | 135000 | 64100615000 | 44200 | 44250 | 44300 | 44200 | 2815 |
| 325 | 20240115 | 134900 | 63976055450 | 44250 | 44250 | 44300 | 44200 | 2299 |
| 326 | 20240115 | 134800 | 63874374750 | 44250 | 44200 | 44250 | 44200 | 1734 |
| 327 | 20240115 | 134700 | 63797652150 | 44200 | 44250 | 44250 | 44200 | 2166 |
| 328 | 20240115 | 134600 | 63701819850 | 44250 | 44200 | 44250 | 44200 | 6046 |
| 329 | 20240115 | 134500 | 63434548850 | 44250 | 44250 | 44250 | 44200 | 2460 |
| 330 | 20240115 | 134400 | 63325787650 | 44250 | 44200 | 44250 | 44200 | 956 |
| 331 | 20240115 | 134300 | 63283492350 | 44250 | 44250 | 44300 | 44200 | 1225 |
| 332 | 20240115 | 134200 | 63229290050 | 44250 | 44250 | 44300 | 44250 | 1620 |
| 333 | 20240115 | 134100 | 63157576600 | 44300 | 44250 | 44300 | 44200 | 2037 |
| 334 | 20240115 | 134000 | 63067434350 | 44250 | 44250 | 44300 | 44250 | 632 |
| 335 | 20240115 | 133900 | 63039461600 | 44250 | 44250 | 44300 | 44200 | 3215 |
| 336 | 20240115 | 133800 | 62897285000 | 44250 | 44250 | 44300 | 44200 | 3505 |
| 337 | 20240115 | 133700 | 62742187550 | 44250 | 44300 | 44300 | 44250 | 2151 |
| 338 | 20240115 | 133600 | 62646948400 | 44300 | 44300 | 44300 | 44250 | 3574 |
| 339 | 20240115 | 133500 | 62488643850 | 44250 | 44300 | 44300 | 44250 | 755 |
| 340 | 20240115 | 133400 | 62455221750 | 44250 | 44300 | 44300 | 44250 | 1222 |
| 341 | 20240115 | 133300 | 62401104050 | 44250 | 44250 | 44300 | 44250 | 613 |
| 342 | 20240115 | 133200 | 62373976000 | 44300 | 44250 | 44300 | 44200 | 1370 |
| 343 | 20240115 | 133100 | 62313334550 | 44200 | 44250 | 44300 | 44200 | 3483 |
| 344 | 20240115 | 133000 | 62159204650 | 44250 | 44250 | 44300 | 44250 | 604 |
| 345 | 20240115 | 132900 | 62132457900 | 44300 | 44300 | 44300 | 44250 | 821 |
| 346 | 20240115 | 132800 | 62096103300 | 44250 | 44250 | 44300 | 44250 | 374 |
| 347 | 20240115 | 132700 | 62079551700 | 44250 | 44250 | 44300 | 44200 | 1759 |
| 348 | 20240115 | 132600 | 62001734200 | 44250 | 44300 | 44300 | 44200 | 3224 |
| 349 | 20240115 | 132500 | 61859075800 | 44250 | 44300 | 44300 | 44250 | 867 |
| 350 | 20240115 | 132400 | 61820686000 | 44300 | 44350 | 44350 | 44250 | 1831 |
| 351 | 20240115 | 132300 | 61739583050 | 44350 | 44300 | 44350 | 44300 | 1127 |
| 352 | 20240115 | 132200 | 61689640500 | 44300 | 44350 | 44350 | 44300 | 903 |
| 353 | 20240115 | 132100 | 61649632250 | 44300 | 44250 | 44350 | 44250 | 451 |
| 354 | 20240115 | 132000 | 61629659500 | 44250 | 44200 | 44300 | 44200 | 3704 |
| 355 | 20240115 | 131900 | 61465708750 | 44200 | 44200 | 44250 | 44200 | 1632 |
| 356 | 20240115 | 131800 | 61393546250 | 44200 | 44200 | 44250 | 44150 | 4736 |
| 357 | 20240115 | 131700 | 61184221350 | 44200 | 44150 | 44200 | 44150 | 1254 |
| 358 | 20240115 | 131600 | 61128843600 | 44150 | 44150 | 44200 | 44150 | 1351 |
| 359 | 20240115 | 131500 | 61069191750 | 44200 | 44150 | 44200 | 44150 | 1535 |
| 360 | 20240115 | 131400 | 61001406150 | 44150 | 44150 | 44200 | 44100 | 1635 |
| 361 | 20240115 | 131300 | 60929222000 | 44150 | 44100 | 44200 | 44100 | 4374 |
| 362 | 20240115 | 131200 | 60736146500 | 44150 | 44150 | 44200 | 44100 | 10937 |
| 363 | 20240115 | 131100 | 60253453450 | 44150 | 44150 | 44200 | 44150 | 2917 |
| 364 | 20240115 | 131000 | 60124658750 | 44150 | 44250 | 44250 | 44150 | 6734 |
| 365 | 20240115 | 130900 | 59827079200 | 44200 | 44250 | 44250 | 44200 | 2771 |
| 366 | 20240115 | 130800 | 59704554500 | 44200 | 44200 | 44250 | 44200 | 2878 |
| 367 | 20240115 | 130700 | 59577266650 | 44250 | 44250 | 44250 | 44200 | 1987 |
| 368 | 20240115 | 130600 | 59489358150 | 44300 | 44250 | 44300 | 44250 | 1071 |
| 369 | 20240115 | 130500 | 59441931800 | 44250 | 44250 | 44300 | 44250 | 2316 |
| 370 | 20240115 | 130400 | 59339445200 | 44250 | 44250 | 44300 | 44250 | 2388 |
| 371 | 20240115 | 130300 | 59233775700 | 44300 | 44300 | 44300 | 44200 | 4105 |
| 372 | 20240115 | 130200 | 59052122700 | 44250 | 44350 | 44400 | 44250 | 8911 |
| 373 | 20240115 | 130100 | 58657135650 | 44400 | 44400 | 44400 | 44350 | 1063 |
| 374 | 20240115 | 130000 | 58609966450 | 44400 | 44400 | 44450 | 44350 | 1390 |
| 375 | 20240115 | 125900 | 58548262100 | 44350 | 44400 | 44400 | 44350 | 1220 |
| 376 | 20240115 | 125800 | 58494122800 | 44400 | 44400 | 44450 | 44350 | 2519 |
| 377 | 20240115 | 125700 | 58382340800 | 44450 | 44400 | 44450 | 44400 | 769 |
| 378 | 20240115 | 125600 | 58348186600 | 44400 | 44500 | 44500 | 44400 | 3224 |
| 379 | 20240115 | 125500 | 58204961000 | 44500 | 44500 | 44550 | 44500 | 517 |
| 380 | 20240115 | 125400 | 58181952750 | 44550 | 44500 | 44550 | 44500 | 520 |
| 381 | 20240115 | 125300 | 58158812150 | 44450 | 44500 | 44550 | 44450 | 1688 |
| 382 | 20240115 | 125200 | 58083739900 | 44450 | 44500 | 44500 | 44450 | 2169 |
| 383 | 20240115 | 125100 | 57987287300 | 44450 | 44450 | 44500 | 44450 | 2449 |
| 384 | 20240115 | 125000 | 57878323800 | 44450 | 44450 | 44500 | 44450 | 344 |
| 385 | 20240115 | 124900 | 57863032100 | 44450 | 44400 | 44450 | 44400 | 1238 |
| 386 | 20240115 | 124800 | 57808008700 | 44400 | 44400 | 44450 | 44400 | 1245 |
| 387 | 20240115 | 124700 | 57752712700 | 44450 | 44400 | 44450 | 44400 | 449 |
| 388 | 20240115 | 124600 | 57732776950 | 44400 | 44400 | 44450 | 44400 | 651 |
| 389 | 20240115 | 124500 | 57703871900 | 44400 | 44400 | 44450 | 44400 | 1322 |
| 390 | 20240115 | 124400 | 57645172600 | 44400 | 44450 | 44450 | 44400 | 768 |
| 391 | 20240115 | 124300 | 57611053250 | 44450 | 44400 | 44450 | 44400 | 1259 |
| 392 | 20240115 | 124200 | 57555144550 | 44450 | 44400 | 44450 | 44400 | 459 |
| 393 | 20240115 | 124100 | 57534762050 | 44400 | 44450 | 44450 | 44400 | 1326 |
| 394 | 20240115 | 124000 | 57475878400 | 44450 | 44400 | 44500 | 44400 | 1042 |
| 395 | 20240115 | 123900 | 57429586050 | 44450 | 44450 | 44500 | 44400 | 1230 |
| 396 | 20240115 | 123800 | 57374930550 | 44450 | 44450 | 44500 | 44450 | 573 |
| 397 | 20240115 | 123700 | 57349460200 | 44450 | 44450 | 44500 | 44400 | 935 |
| 398 | 20240115 | 123600 | 57307899200 | 44450 | 44500 | 44500 | 44450 | 809 |
| 399 | 20240115 | 123500 | 57271938550 | 44500 | 44500 | 44500 | 44450 | 728 |
| 400 | 20240115 | 123400 | 57239566650 | 44450 | 44450 | 44500 | 44400 | 1190 |
| 401 | 20240115 | 123300 | 57186638400 | 44500 | 44450 | 44500 | 44400 | 5599 |
| 402 | 20240115 | 123200 | 56937780800 | 44450 | 44500 | 44550 | 44450 | 8444 |
| 403 | 20240115 | 123100 | 56562280850 | 44600 | 44600 | 44650 | 44550 | 3043 |
| 404 | 20240115 | 123000 | 56426621900 | 44650 | 44650 | 44650 | 44600 | 1242 |
| 405 | 20240115 | 122900 | 56371178000 | 44600 | 44650 | 44700 | 44600 | 681 |
| 406 | 20240115 | 122800 | 56340776350 | 44700 | 44600 | 44700 | 44600 | 1430 |
| 407 | 20240115 | 122700 | 56276946050 | 44600 | 44600 | 44650 | 44600 | 750 |
| 408 | 20240115 | 122600 | 56243494500 | 44600 | 44650 | 44650 | 44600 | 1536 |
| 409 | 20240115 | 122500 | 56174918800 | 44650 | 44600 | 44700 | 44600 | 1473 |
| 410 | 20240115 | 122400 | 56109191950 | 44650 | 44650 | 44700 | 44650 | 1699 |
| 411 | 20240115 | 122300 | 56033330050 | 44700 | 44700 | 44700 | 44650 | 899 |
| 412 | 20240115 | 122200 | 55993167500 | 44700 | 44700 | 44750 | 44650 | 1980 |
| 413 | 20240115 | 122100 | 55904639600 | 44650 | 44600 | 44700 | 44600 | 1537 |
| 414 | 20240115 | 122000 | 55836051050 | 44600 | 44550 | 44600 | 44550 | 2448 |
| 415 | 20240115 | 121900 | 55726908100 | 44550 | 44600 | 44600 | 44550 | 431 |
| 416 | 20240115 | 121800 | 55707701150 | 44550 | 44550 | 44600 | 44550 | 515 |
| 417 | 20240115 | 121700 | 55684756050 | 44550 | 44550 | 44600 | 44500 | 902 |
| 418 | 20240115 | 121600 | 55644562600 | 44550 | 44500 | 44550 | 44500 | 1661 |
| 419 | 20240115 | 121500 | 55570610650 | 44500 | 44500 | 44550 | 44450 | 4241 |
| 420 | 20240115 | 121400 | 55381887100 | 44550 | 44500 | 44550 | 44500 | 1134 |
| 421 | 20240115 | 121300 | 55331423150 | 44550 | 44550 | 44550 | 44500 | 1208 |
| 422 | 20240115 | 121200 | 55277662700 | 44500 | 44550 | 44600 | 44500 | 3257 |
| 423 | 20240115 | 121100 | 55132561550 | 44600 | 44650 | 44650 | 44550 | 1673 |
| 424 | 20240115 | 121000 | 55057951850 | 44600 | 44600 | 44700 | 44550 | 1290 |
| 425 | 20240115 | 120900 | 55000374550 | 44600 | 44750 | 44750 | 44550 | 8494 |
| 426 | 20240115 | 120800 | 54621127450 | 44750 | 44750 | 44750 | 44700 | 4153 |
| 427 | 20240115 | 120700 | 54435295950 | 44700 | 44700 | 44750 | 44650 | 1343 |
| 428 | 20240115 | 120600 | 54375217550 | 44700 | 44650 | 44750 | 44650 | 4841 |
| 429 | 20240115 | 120500 | 54158801950 | 44700 | 44750 | 44750 | 44650 | 8190 |
| 430 | 20240115 | 120400 | 53792613650 | 44750 | 44600 | 44750 | 44600 | 13213 |
| 431 | 20240115 | 120300 | 53202321650 | 44550 | 44550 | 44600 | 44550 | 966 |
| 432 | 20240115 | 120200 | 53159279600 | 44550 | 44650 | 44650 | 44550 | 4828 |
| 433 | 20240115 | 120100 | 52943878350 | 44650 | 44550 | 44650 | 44550 | 4296 |
| 434 | 20240115 | 120000 | 52752288550 | 44550 | 44500 | 44550 | 44500 | 2892 |
| 435 | 20240115 | 115900 | 52623459400 | 44500 | 44550 | 44550 | 44500 | 1077 |
| 436 | 20240115 | 115800 | 52575530250 | 44500 | 44550 | 44600 | 44450 | 5966 |
| 437 | 20240115 | 115700 | 52309891500 | 44550 | 44300 | 44550 | 44300 | 29183 |
| 438 | 20240115 | 115600 | 51014605600 | 44300 | 44300 | 44350 | 44300 | 3403 |
| 439 | 20240115 | 115500 | 50863752300 | 44300 | 44300 | 44300 | 44250 | 1001 |
| 440 | 20240115 | 115400 | 50819409350 | 44300 | 44250 | 44300 | 44250 | 1678 |
| 441 | 20240115 | 115300 | 50745113850 | 44250 | 44300 | 44300 | 44250 | 2547 |
| 442 | 20240115 | 115200 | 50632347100 | 44350 | 44300 | 44350 | 44250 | 1967 |
| 443 | 20240115 | 115100 | 50545235100 | 44250 | 44300 | 44300 | 44250 | 2040 |
| 444 | 20240115 | 115000 | 50454916350 | 44300 | 44250 | 44300 | 44250 | 4135 |
| 445 | 20240115 | 114900 | 50271820250 | 44300 | 44200 | 44300 | 44200 | 3929 |
| 446 | 20240115 | 114800 | 50098034350 | 44150 | 44200 | 44200 | 44150 | 1704 |
| 447 | 20240115 | 114700 | 50022751550 | 44150 | 44150 | 44200 | 44150 | 1044 |
| 448 | 20240115 | 114600 | 49976638300 | 44150 | 44100 | 44200 | 44100 | 6491 |
| 449 | 20240115 | 114500 | 49690016050 | 44100 | 44100 | 44150 | 44050 | 21714 |
| 450 | 20240115 | 114400 | 48732894400 | 44100 | 44100 | 44150 | 44050 | 5059 |
| 451 | 20240115 | 114300 | 48509816300 | 44100 | 44100 | 44200 | 44100 | 10339 |
| 452 | 20240115 | 114200 | 48053558700 | 44100 | 44150 | 44150 | 44100 | 2870 |
| 453 | 20240115 | 114100 | 47926921300 | 44150 | 44100 | 44150 | 44100 | 3881 |
| 454 | 20240115 | 114000 | 47755714650 | 44100 | 44250 | 44300 | 44100 | 23832 |
| 455 | 20240115 | 113900 | 46703047550 | 44250 | 44300 | 44350 | 44250 | 18823 |
| 456 | 20240115 | 113800 | 45869591050 | 44350 | 44350 | 44400 | 44300 | 5915 |
| 457 | 20240115 | 113700 | 45607275200 | 44400 | 44350 | 44400 | 44350 | 1216 |
| 458 | 20240115 | 113600 | 45553324150 | 44350 | 44350 | 44400 | 44350 | 498 |
| 459 | 20240115 | 113500 | 45531230950 | 44350 | 44350 | 44400 | 44300 | 1783 |
| 460 | 20240115 | 113400 | 45452177550 | 44350 | 44400 | 44400 | 44300 | 2567 |
| 461 | 20240115 | 113300 | 45338351400 | 44350 | 44350 | 44400 | 44350 | 1446 |
| 462 | 20240115 | 113200 | 45274212850 | 44350 | 44350 | 44400 | 44350 | 2810 |
| 463 | 20240115 | 113100 | 45149558100 | 44350 | 44350 | 44350 | 44300 | 4188 |
| 464 | 20240115 | 113000 | 44963864500 | 44350 | 44300 | 44350 | 44300 | 1522 |
| 465 | 20240115 | 112900 | 44896406450 | 44300 | 44300 | 44350 | 44300 | 2731 |
| 466 | 20240115 | 112800 | 44775408900 | 44300 | 44350 | 44350 | 44300 | 1051 |
| 467 | 20240115 | 112700 | 44728824450 | 44300 | 44350 | 44350 | 44300 | 1267 |
| 468 | 20240115 | 112600 | 44672668400 | 44350 | 44350 | 44350 | 44300 | 4829 |
| 469 | 20240115 | 112500 | 44458694800 | 44350 | 44350 | 44400 | 44300 | 3913 |
| 470 | 20240115 | 112400 | 44285182650 | 44350 | 44350 | 44400 | 44350 | 1278 |
| 471 | 20240115 | 112300 | 44228496500 | 44350 | 44400 | 44400 | 44350 | 1611 |
| 472 | 20240115 | 112200 | 44157032500 | 44400 | 44350 | 44400 | 44350 | 1189 |
| 473 | 20240115 | 112100 | 44104287650 | 44350 | 44350 | 44400 | 44300 | 6489 |
| 474 | 20240115 | 112000 | 43816492700 | 44350 | 44350 | 44400 | 44350 | 2338 |
| 475 | 20240115 | 111900 | 43712716950 | 44400 | 44400 | 44400 | 44350 | 3197 |
| 476 | 20240115 | 111800 | 43570816850 | 44350 | 44350 | 44400 | 44350 | 3536 |
| 477 | 20240115 | 111700 | 43413962400 | 44400 | 44350 | 44400 | 44300 | 1645 |
| 478 | 20240115 | 111600 | 43341031100 | 44350 | 44500 | 44500 | 44350 | 8325 |
| 479 | 20240115 | 111500 | 42971253500 | 44450 | 44500 | 44550 | 44450 | 4685 |
| 480 | 20240115 | 111400 | 42762820650 | 44500 | 44600 | 44650 | 44500 | 3202 |
| 481 | 20240115 | 111300 | 42620092100 | 44600 | 44550 | 44600 | 44550 | 1035 |
| 482 | 20240115 | 111200 | 42573945800 | 44550 | 44650 | 44650 | 44550 | 3385 |
| 483 | 20240115 | 111100 | 42423065500 | 44600 | 44600 | 44650 | 44550 | 1241 |
| 484 | 20240115 | 111000 | 42367727350 | 44600 | 44650 | 44700 | 44550 | 6274 |
| 485 | 20240115 | 110900 | 42087716450 | 44650 | 44650 | 44700 | 44650 | 885 |
| 486 | 20240115 | 110800 | 42048186650 | 44650 | 44650 | 44700 | 44600 | 1959 |
| 487 | 20240115 | 110700 | 41960708950 | 44650 | 44650 | 44650 | 44550 | 1268 |
| 488 | 20240115 | 110600 | 41904138150 | 44550 | 44500 | 44600 | 44500 | 3996 |
| 489 | 20240115 | 110500 | 41726085700 | 44500 | 44400 | 44550 | 44400 | 5980 |
| 490 | 20240115 | 110400 | 41460263150 | 44400 | 44350 | 44400 | 44350 | 3079 |
| 491 | 20240115 | 110300 | 41323666300 | 44400 | 44400 | 44400 | 44300 | 24497 |
| 492 | 20240115 | 110200 | 40237197200 | 44350 | 44400 | 44450 | 44350 | 4560 |
| 493 | 20240115 | 110100 | 40034842850 | 44400 | 44350 | 44450 | 44350 | 4054 |
| 494 | 20240115 | 110000 | 39854928800 | 44400 | 44350 | 44400 | 44350 | 2715 |
| 495 | 20240115 | 105900 | 39734463150 | 44400 | 44350 | 44400 | 44350 | 4842 |
| 496 | 20240115 | 105800 | 39519704750 | 44350 | 44450 | 44450 | 44350 | 5749 |
| 497 | 20240115 | 105700 | 39264370350 | 44400 | 44500 | 44500 | 44400 | 2214 |
| 498 | 20240115 | 105600 | 39165963400 | 44450 | 44500 | 44550 | 44450 | 2411 |
| 499 | 20240115 | 105500 | 39058710150 | 44600 | 44600 | 44600 | 44500 | 6832 |
| 500 | 20240115 | 105400 | 38754435300 | 44550 | 44550 | 44650 | 44550 | 3174 |
| 501 | 20240115 | 105300 | 38612886500 | 44550 | 44500 | 44550 | 44450 | 2569 |
| 502 | 20240115 | 105200 | 38498541000 | 44500 | 44400 | 44500 | 44400 | 2686 |
| 503 | 20240115 | 105100 | 38379088750 | 44450 | 44350 | 44500 | 44300 | 7247 |
| 504 | 20240115 | 105000 | 38057217650 | 44400 | 44450 | 44450 | 44350 | 5974 |
| 505 | 20240115 | 104900 | 37792038950 | 44450 | 44450 | 44500 | 44400 | 3085 |
| 506 | 20240115 | 104800 | 37655038700 | 44450 | 44450 | 44500 | 44300 | 5498 |
| 507 | 20240115 | 104700 | 37411049300 | 44450 | 44650 | 44700 | 44450 | 9063 |
| 508 | 20240115 | 104600 | 37007002800 | 44600 | 44550 | 44650 | 44550 | 4547 |
| 509 | 20240115 | 104500 | 36804240400 | 44600 | 44400 | 44600 | 44400 | 15865 |
| 510 | 20240115 | 104400 | 36098372900 | 44400 | 44350 | 44450 | 44300 | 6797 |
| 511 | 20240115 | 104300 | 35796850950 | 44350 | 44250 | 44450 | 44200 | 13582 |
| 512 | 20240115 | 104200 | 35194452550 | 44250 | 44550 | 44550 | 44250 | 28871 |
| 513 | 20240115 | 104100 | 33913292550 | 44550 | 44550 | 44600 | 44500 | 5495 |
| 514 | 20240115 | 104000 | 33668590950 | 44550 | 44550 | 44600 | 44500 | 6630 |
| 515 | 20240115 | 103900 | 33373252950 | 44550 | 44550 | 44550 | 44500 | 15879 |
| 516 | 20240115 | 103800 | 32666443100 | 44550 | 44550 | 44600 | 44500 | 4957 |
| 517 | 20240115 | 103700 | 32445599350 | 44550 | 44550 | 44650 | 44500 | 15134 |
| 518 | 20240115 | 103600 | 31771507150 | 44550 | 44600 | 44600 | 44550 | 6483 |
| 519 | 20240115 | 103500 | 31482557900 | 44600 | 44700 | 44700 | 44600 | 6533 |
| 520 | 20240115 | 103400 | 31191099700 | 44650 | 44700 | 44750 | 44600 | 11464 |
| 521 | 20240115 | 103300 | 30679469150 | 44700 | 44700 | 44700 | 44600 | 11379 |
| 522 | 20240115 | 103200 | 30171397650 | 44650 | 44750 | 44750 | 44650 | 4961 |
| 523 | 20240115 | 103100 | 29949623500 | 44750 | 44750 | 44750 | 44700 | 4566 |
| 524 | 20240115 | 103000 | 29745455150 | 44750 | 44750 | 44800 | 44700 | 5406 |
| 525 | 20240115 | 102900 | 29503565250 | 44750 | 44750 | 44800 | 44700 | 6965 |
| 526 | 20240115 | 102800 | 29192056000 | 44750 | 44950 | 44950 | 44750 | 14293 |
| 527 | 20240115 | 102700 | 28551801950 | 44950 | 44900 | 44950 | 44850 | 4954 |
| 528 | 20240115 | 102600 | 28329277700 | 44900 | 44900 | 44950 | 44850 | 1756 |
| 529 | 20240115 | 102500 | 28250463450 | 44900 | 44900 | 44950 | 44850 | 2670 |
| 530 | 20240115 | 102400 | 28130597300 | 44900 | 44900 | 44950 | 44900 | 2844 |
| 531 | 20240115 | 102300 | 28002900250 | 44900 | 44900 | 44950 | 44800 | 8025 |
| 532 | 20240115 | 102200 | 27642975650 | 44900 | 44900 | 44900 | 44850 | 3750 |
| 533 | 20240115 | 102100 | 27474679100 | 44850 | 44850 | 44900 | 44800 | 15542 |
| 534 | 20240115 | 102000 | 26777995400 | 44800 | 44950 | 44950 | 44800 | 23166 |
| 535 | 20240115 | 101900 | 25738773100 | 44950 | 44950 | 45000 | 44900 | 5753 |
| 536 | 20240115 | 101800 | 25480238500 | 44950 | 45000 | 45050 | 44900 | 11620 |
| 537 | 20240115 | 101700 | 24957846950 | 45000 | 45050 | 45050 | 45000 | 3275 |
| 538 | 20240115 | 101600 | 24810458550 | 45050 | 44950 | 45100 | 44950 | 4192 |
| 539 | 20240115 | 101500 | 24621815850 | 45000 | 45100 | 45100 | 44950 | 10983 |
| 540 | 20240115 | 101400 | 24127407150 | 45050 | 45050 | 45100 | 45050 | 1387 |
| 541 | 20240115 | 101300 | 24064892950 | 45050 | 45100 | 45100 | 45050 | 1906 |
| 542 | 20240115 | 101200 | 23979009700 | 45050 | 45100 | 45150 | 45050 | 3242 |
| 543 | 20240115 | 101100 | 23832877800 | 45150 | 45200 | 45200 | 45050 | 3992 |
| 544 | 20240115 | 101000 | 23652724850 | 45200 | 45100 | 45200 | 45050 | 7504 |
| 545 | 20240115 | 100900 | 23313844000 | 45100 | 45150 | 45150 | 45100 | 5253 |
| 546 | 20240115 | 100800 | 23076898300 | 45150 | 45200 | 45200 | 45100 | 4140 |
| 547 | 20240115 | 100700 | 22889976700 | 45200 | 45200 | 45200 | 45150 | 1989 |
| 548 | 20240115 | 100600 | 22800112550 | 45200 | 45150 | 45200 | 45150 | 2698 |
| 549 | 20240115 | 100500 | 22678232350 | 45200 | 45200 | 45200 | 45150 | 3057 |
| 550 | 20240115 | 100400 | 22540155250 | 45150 | 45250 | 45250 | 45150 | 2491 |
| 551 | 20240115 | 100300 | 22427589450 | 45200 | 45200 | 45250 | 45200 | 3630 |
| 552 | 20240115 | 100200 | 22263491300 | 45200 | 45250 | 45250 | 45200 | 581 |
| 553 | 20240115 | 100100 | 22237219500 | 45200 | 45250 | 45250 | 45200 | 1242 |
| 554 | 20240115 | 100000 | 22181057250 | 45250 | 45200 | 45250 | 45150 | 2239 |
| 555 | 20240115 | 095900 | 22079852450 | 45200 | 45200 | 45200 | 45150 | 1486 |
| 556 | 20240115 | 095800 | 22012716000 | 45200 | 45200 | 45250 | 45150 | 2187 |
| 557 | 20240115 | 095700 | 21913912250 | 45200 | 45200 | 45250 | 45150 | 2408 |
| 558 | 20240115 | 095600 | 21805108200 | 45150 | 45300 | 45300 | 44950 | 31065 |
| 559 | 20240115 | 095500 | 20405971150 | 45300 | 45200 | 45300 | 45150 | 3523 |
| 560 | 20240115 | 095400 | 20246684250 | 45200 | 45250 | 45300 | 45150 | 5130 |
| 561 | 20240115 | 095300 | 20014680800 | 45250 | 45600 | 45600 | 45250 | 9165 |
| 562 | 20240115 | 095200 | 19598547000 | 45600 | 45600 | 45600 | 45550 | 1327 |
| 563 | 20240115 | 095100 | 19538062850 | 45600 | 45600 | 45600 | 45500 | 784 |
| 564 | 20240115 | 095000 | 19502352000 | 45600 | 45500 | 45600 | 45500 | 1188 |
| 565 | 20240115 | 094900 | 19448245350 | 45500 | 45450 | 45600 | 45450 | 1145 |
| 566 | 20240115 | 094800 | 19396102600 | 45450 | 45450 | 45450 | 45350 | 3865 |
| 567 | 20240115 | 094700 | 19220624250 | 45500 | 45550 | 45550 | 45400 | 3396 |
| 568 | 20240115 | 094600 | 19066236850 | 45550 | 45550 | 45550 | 45500 | 397 |
| 569 | 20240115 | 094500 | 19048160250 | 45550 | 45550 | 45550 | 45450 | 4419 |
| 570 | 20240115 | 094400 | 18847022650 | 45600 | 45650 | 45650 | 45550 | 2733 |
| 571 | 20240115 | 094300 | 18722404400 | 45650 | 45600 | 45650 | 45550 | 860 |
| 572 | 20240115 | 094200 | 18683192950 | 45600 | 45600 | 45650 | 45550 | 1121 |
| 573 | 20240115 | 094100 | 18632074550 | 45600 | 45550 | 45600 | 45550 | 2149 |
| 574 | 20240115 | 094000 | 18534097700 | 45550 | 45450 | 45600 | 45450 | 2933 |
| 575 | 20240115 | 093900 | 18400608300 | 45450 | 45450 | 45500 | 45450 | 1177 |
| 576 | 20240115 | 093800 | 18347113200 | 45500 | 45500 | 45500 | 45450 | 1111 |
| 577 | 20240115 | 093700 | 18296605900 | 45500 | 45500 | 45500 | 45450 | 635 |
| 578 | 20240115 | 093600 | 18267716400 | 45450 | 45450 | 45500 | 45400 | 1669 |
| 579 | 20240115 | 093500 | 18191895800 | 45550 | 45600 | 45650 | 45400 | 4921 |
| 580 | 20240115 | 093400 | 17967934300 | 45650 | 45500 | 45650 | 45500 | 3819 |
| 581 | 20240115 | 093300 | 17793848150 | 45500 | 45600 | 45600 | 45500 | 1885 |
| 582 | 20240115 | 093200 | 17707994300 | 45550 | 45500 | 45600 | 45500 | 1365 |
| 583 | 20240115 | 093100 | 17645850450 | 45500 | 45600 | 45650 | 45450 | 4461 |
| 584 | 20240115 | 093000 | 17442805200 | 45600 | 45800 | 45850 | 45550 | 2334 |
| 585 | 20240115 | 092900 | 17336127900 | 45800 | 45900 | 45900 | 45800 | 4234 |
| 586 | 20240115 | 092800 | 17141938200 | 45900 | 45850 | 45900 | 45850 | 2343 |
| 587 | 20240115 | 092700 | 17034447850 | 45850 | 45850 | 45900 | 45800 | 4283 |
| 588 | 20240115 | 092600 | 16838110750 | 45850 | 45850 | 46050 | 45800 | 19119 |
| 589 | 20240115 | 092500 | 15960430100 | 45900 | 45750 | 45900 | 45750 | 10833 |
| 590 | 20240115 | 092400 | 15464028550 | 45800 | 45550 | 45850 | 45550 | 7975 |
| 591 | 20240115 | 092300 | 15099534400 | 45550 | 45350 | 45550 | 45300 | 13285 |
| 592 | 20240115 | 092200 | 14495903950 | 45350 | 45350 | 45400 | 45300 | 3829 |
| 593 | 20240115 | 092100 | 14322288550 | 45300 | 45300 | 45350 | 45300 | 1503 |
| 594 | 20240115 | 092000 | 14254186550 | 45350 | 45300 | 45400 | 45300 | 3142 |
| 595 | 20240115 | 091900 | 14111684850 | 45250 | 45200 | 45300 | 45150 | 4048 |
| 596 | 20240115 | 091800 | 13928650400 | 45200 | 45050 | 45200 | 45050 | 3325 |
| 597 | 20240115 | 091700 | 13778695800 | 45050 | 45050 | 45100 | 45000 | 4464 |
| 598 | 20240115 | 091600 | 13577604550 | 45050 | 45200 | 45200 | 45000 | 13077 |
| 599 | 20240115 | 091500 | 12988427000 | 45200 | 45300 | 45300 | 45200 | 4251 |
| 600 | 20240115 | 091400 | 12796193300 | 45300 | 45350 | 45450 | 45300 | 6644 |
| 601 | 20240115 | 091300 | 12494719000 | 45350 | 45350 | 45450 | 45300 | 4039 |
| 602 | 20240115 | 091200 | 12311431550 | 45350 | 45300 | 45450 | 45250 | 9984 |
| 603 | 20240115 | 091100 | 11858397150 | 45300 | 44950 | 45300 | 44900 | 24070 |
| 604 | 20240115 | 091000 | 10774029100 | 44950 | 44800 | 45050 | 44750 | 23145 |
| 605 | 20240115 | 090900 | 9735304600 | 44800 | 45100 | 45100 | 44800 | 27013 |
| 606 | 20240115 | 090800 | 8522680200 | 45100 | 45050 | 45150 | 45050 | 9190 |
| 607 | 20240115 | 090700 | 8108448100 | 45050 | 45000 | 45100 | 44950 | 11098 |
| 608 | 20240115 | 090600 | 7608912050 | 45000 | 45050 | 45150 | 44800 | 44923 |
| 609 | 20240115 | 090500 | 5589197900 | 45050 | 45400 | 45400 | 45050 | 33904 |
| 610 | 20240115 | 090400 | 4056034650 | 45350 | 45350 | 45550 | 45300 | 11667 |
| 611 | 20240115 | 090300 | 3526417050 | 45400 | 45350 | 45450 | 45200 | 26811 |
| 612 | 20240115 | 090200 | 2312032650 | 45300 | 45700 | 45700 | 45300 | 22580 |
| 613 | 20240115 | 090100 | 1285060800 | 45700 | 45700 | 45900 | 45600 | 6204 |
| 614 | 20240115 | 090000 | 1001573750 | 45600 | 46100 | 46150 | 45600 | 19863 |