33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 3 | 20240118 | 185100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240118 | 185000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240118 | 184900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240118 | 184800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240118 | 184700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240118 | 184600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240118 | 184500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240118 | 184400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240118 | 184300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240118 | 184200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240118 | 184100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240118 | 184000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240118 | 183900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240118 | 183800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240118 | 183700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240118 | 183600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240118 | 183500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240118 | 183400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240118 | 183300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240118 | 183200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240118 | 183100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240118 | 183000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240118 | 182900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240118 | 182800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240118 | 182700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240118 | 182600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240118 | 182500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240118 | 182400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240118 | 182300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240118 | 182200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 33 | 20240118 | 182100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240118 | 182000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240118 | 181900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240118 | 181800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240118 | 181700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240118 | 181600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240118 | 181500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240118 | 181400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240118 | 181300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240118 | 181200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240118 | 181100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240118 | 181000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240118 | 180900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240118 | 180800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240118 | 180700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240118 | 180600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240118 | 180500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240118 | 180400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240118 | 180300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240118 | 180200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240118 | 180100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240118 | 180000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240118 | 175900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240118 | 175800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240118 | 175700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240118 | 175600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240118 | 175500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240118 | 175400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240118 | 175300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240118 | 175200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 63 | 20240118 | 175100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240118 | 175000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240118 | 174900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240118 | 174800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240118 | 174700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240118 | 174600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240118 | 174500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240118 | 174400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240118 | 174300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240118 | 174200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240118 | 174100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240118 | 174000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240118 | 173900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240118 | 173800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240118 | 173700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240118 | 173600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240118 | 173500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240118 | 173400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240118 | 173300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240118 | 173200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240118 | 173100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240118 | 173000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240118 | 172900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240118 | 172800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240118 | 172700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240118 | 172600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240118 | 172500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240118 | 172400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240118 | 172300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240118 | 172200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 93 | 20240118 | 172100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240118 | 172000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240118 | 171900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240118 | 171800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240118 | 171700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240118 | 171600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240118 | 171500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240118 | 171400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240118 | 171300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240118 | 171200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240118 | 171100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240118 | 171000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240118 | 170900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240118 | 170800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240118 | 170700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240118 | 170600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240118 | 170500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240118 | 170400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240118 | 170300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240118 | 170200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240118 | 170100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240118 | 170000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240118 | 165900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240118 | 165800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240118 | 165700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240118 | 165600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240118 | 165500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240118 | 165400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240118 | 165300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240118 | 165200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 123 | 20240118 | 165100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240118 | 165000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240118 | 164900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240118 | 164800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240118 | 164700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240118 | 164600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240118 | 164500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240118 | 164400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240118 | 164300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240118 | 164200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240118 | 164100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240118 | 164000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240118 | 163900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240118 | 163800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240118 | 163700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240118 | 163600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240118 | 163500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240118 | 163400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240118 | 163300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240118 | 163200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240118 | 163100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240118 | 163000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240118 | 162900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240118 | 162800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240118 | 162700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240118 | 162600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240118 | 162500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240118 | 162400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240118 | 162300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240118 | 162200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 153 | 20240118 | 162100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240118 | 162000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240118 | 161900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240118 | 161800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240118 | 161700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240118 | 161600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240118 | 161500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240118 | 161400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240118 | 161300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240118 | 161200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240118 | 161100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240118 | 161000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240118 | 160900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240118 | 160800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240118 | 160700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240118 | 160600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240118 | 160500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240118 | 160400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240118 | 160300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240118 | 160200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240118 | 160100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240118 | 160000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240118 | 155900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240118 | 155800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240118 | 155700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240118 | 155600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240118 | 155500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240118 | 155400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240118 | 155300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240118 | 155200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 183 | 20240118 | 155100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240118 | 155000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240118 | 154900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240118 | 154800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240118 | 154700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240118 | 154600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240118 | 154500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240118 | 154400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240118 | 154300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240118 | 154200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240118 | 154100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240118 | 154000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240118 | 153900 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240118 | 153800 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240118 | 153700 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240118 | 153600 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240118 | 153500 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240118 | 153400 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240118 | 153300 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240118 | 153200 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240118 | 153100 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240118 | 153000 | 183401290150 | 44400 | 44400 | 44400 | 44400 | 93706 |
| 205 | 20240118 | 152900 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240118 | 152800 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240118 | 152700 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240118 | 152600 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240118 | 152500 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240118 | 152400 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240118 | 152300 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240118 | 152200 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 213 | 20240118 | 152100 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240118 | 152000 | 179240743750 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240118 | 151900 | 179240743750 | 44400 | 44300 | 44450 | 44250 | 29503 |
| 216 | 20240118 | 151800 | 177931863550 | 44300 | 44300 | 44350 | 44200 | 26225 |
| 217 | 20240118 | 151700 | 176770856950 | 44350 | 44450 | 44450 | 44300 | 17064 |
| 218 | 20240118 | 151600 | 176013862250 | 44400 | 44450 | 44500 | 44350 | 22541 |
| 219 | 20240118 | 151500 | 175012723950 | 44500 | 44650 | 44650 | 44450 | 11559 |
| 220 | 20240118 | 151400 | 174497926200 | 44650 | 44550 | 44700 | 44450 | 14189 |
| 221 | 20240118 | 151300 | 173865673700 | 44500 | 44750 | 44750 | 44500 | 14682 |
| 222 | 20240118 | 151200 | 173210902400 | 44750 | 44650 | 44850 | 44600 | 12079 |
| 223 | 20240118 | 151100 | 172670486650 | 44650 | 44750 | 44750 | 44600 | 7484 |
| 224 | 20240118 | 151000 | 172336052250 | 44800 | 44800 | 44800 | 44650 | 5836 |
| 225 | 20240118 | 150900 | 172075012900 | 44800 | 44850 | 44850 | 44700 | 6479 |
| 226 | 20240118 | 150800 | 171784959500 | 44900 | 44850 | 44950 | 44800 | 7286 |
| 227 | 20240118 | 150700 | 171458078100 | 44900 | 44700 | 44950 | 44700 | 7453 |
| 228 | 20240118 | 150600 | 171123880900 | 44750 | 44900 | 44900 | 44700 | 6931 |
| 229 | 20240118 | 150500 | 170813339450 | 44900 | 44650 | 44950 | 44600 | 8845 |
| 230 | 20240118 | 150400 | 170417073050 | 44650 | 44850 | 44850 | 44500 | 33405 |
| 231 | 20240118 | 150300 | 168926313200 | 44850 | 44900 | 45000 | 44800 | 4539 |
| 232 | 20240118 | 150200 | 168722556750 | 44900 | 44900 | 44900 | 44750 | 11131 |
| 233 | 20240118 | 150100 | 168223606200 | 44950 | 45000 | 45050 | 44900 | 5581 |
| 234 | 20240118 | 150000 | 167972730750 | 45050 | 45100 | 45100 | 44950 | 6400 |
| 235 | 20240118 | 145900 | 167684692050 | 45050 | 45050 | 45100 | 45000 | 2508 |
| 236 | 20240118 | 145800 | 167571693750 | 45050 | 45200 | 45250 | 45000 | 8688 |
| 237 | 20240118 | 145700 | 167179572750 | 45250 | 45100 | 45250 | 45050 | 3708 |
| 238 | 20240118 | 145600 | 167012114500 | 45100 | 45200 | 45200 | 45050 | 3534 |
| 239 | 20240118 | 145500 | 166852610450 | 45200 | 45050 | 45250 | 45050 | 6928 |
| 240 | 20240118 | 145400 | 166539557900 | 45050 | 45100 | 45100 | 45000 | 2606 |
| 241 | 20240118 | 145300 | 166422158150 | 45100 | 45100 | 45100 | 44950 | 2202 |
| 242 | 20240118 | 145200 | 166323042750 | 45000 | 45100 | 45150 | 45000 | 3781 |
| 243 | 20240118 | 145100 | 166152698800 | 45100 | 45150 | 45200 | 45000 | 4865 |
| 244 | 20240118 | 145000 | 165933282450 | 45150 | 45150 | 45250 | 45100 | 4174 |
| 245 | 20240118 | 144900 | 165744653600 | 45150 | 45200 | 45250 | 45150 | 7298 |
| 246 | 20240118 | 144800 | 165414802300 | 45200 | 44950 | 45250 | 44900 | 7746 |
| 247 | 20240118 | 144700 | 165065504200 | 44950 | 45000 | 45000 | 44950 | 3556 |
| 248 | 20240118 | 144600 | 164905574550 | 44950 | 44900 | 45050 | 44900 | 7359 |
| 249 | 20240118 | 144500 | 164574570200 | 44900 | 44900 | 44900 | 44550 | 24202 |
| 250 | 20240118 | 144400 | 163492780150 | 44900 | 44950 | 45050 | 44850 | 3607 |
| 251 | 20240118 | 144300 | 163330717300 | 44900 | 45050 | 45100 | 44900 | 4863 |
| 252 | 20240118 | 144200 | 163112032900 | 45100 | 45100 | 45100 | 45000 | 4316 |
| 253 | 20240118 | 144100 | 162917626850 | 45100 | 45150 | 45150 | 44950 | 6152 |
| 254 | 20240118 | 144000 | 162640639850 | 45100 | 45250 | 45250 | 45100 | 2644 |
| 255 | 20240118 | 143900 | 162521210000 | 45200 | 45150 | 45200 | 45100 | 4136 |
| 256 | 20240118 | 143800 | 162334375250 | 45150 | 45200 | 45300 | 45150 | 9893 |
| 257 | 20240118 | 143700 | 161887155900 | 45200 | 44750 | 45200 | 44750 | 11384 |
| 258 | 20240118 | 143600 | 161374379900 | 44800 | 44900 | 44900 | 44750 | 15051 |
| 259 | 20240118 | 143500 | 160700081600 | 44900 | 44950 | 45050 | 44800 | 17049 |
| 260 | 20240118 | 143400 | 159934306700 | 44950 | 45000 | 45000 | 44900 | 4444 |
| 261 | 20240118 | 143300 | 159734638950 | 44950 | 45050 | 45100 | 44900 | 4789 |
| 262 | 20240118 | 143200 | 159519305850 | 45050 | 44950 | 45050 | 44850 | 10259 |
| 263 | 20240118 | 143100 | 159058377150 | 44950 | 45150 | 45200 | 44950 | 8238 |
| 264 | 20240118 | 143000 | 158687159250 | 45150 | 45050 | 45200 | 45000 | 4926 |
| 265 | 20240118 | 142900 | 158464809600 | 45100 | 44950 | 45150 | 44900 | 7658 |
| 266 | 20240118 | 142800 | 158120202300 | 44900 | 45050 | 45050 | 44900 | 8912 |
| 267 | 20240118 | 142700 | 157719375350 | 44950 | 45200 | 45250 | 44900 | 13323 |
| 268 | 20240118 | 142600 | 157119068750 | 45200 | 45100 | 45300 | 45050 | 8669 |
| 269 | 20240118 | 142500 | 156727537850 | 45050 | 44800 | 45100 | 44750 | 14038 |
| 270 | 20240118 | 142400 | 156095895300 | 44800 | 45350 | 45350 | 44750 | 38333 |
| 271 | 20240118 | 142300 | 154370473250 | 45350 | 45450 | 45450 | 45300 | 5768 |
| 272 | 20240118 | 142200 | 154108698050 | 45400 | 45350 | 45450 | 45350 | 7787 |
| 273 | 20240118 | 142100 | 153755269650 | 45350 | 45400 | 45500 | 45350 | 10659 |
| 274 | 20240118 | 142000 | 153271168200 | 45400 | 45350 | 45400 | 45300 | 5243 |
| 275 | 20240118 | 141900 | 153033386750 | 45350 | 45300 | 45400 | 45250 | 6898 |
| 276 | 20240118 | 141800 | 152720679450 | 45150 | 45550 | 45550 | 45150 | 18935 |
| 277 | 20240118 | 141700 | 151862767500 | 45550 | 45500 | 45550 | 45400 | 9951 |
| 278 | 20240118 | 141600 | 151410106550 | 45450 | 45250 | 45600 | 45200 | 56146 |
| 279 | 20240118 | 141500 | 148859509350 | 45250 | 45500 | 45500 | 45000 | 44030 |
| 280 | 20240118 | 141400 | 146870201550 | 45500 | 45400 | 45500 | 45200 | 35465 |
| 281 | 20240118 | 141300 | 145261435350 | 45500 | 46150 | 46200 | 45300 | 49556 |
| 282 | 20240118 | 141200 | 142995428400 | 46200 | 46250 | 46250 | 46150 | 3758 |
| 283 | 20240118 | 141100 | 142821851850 | 46250 | 46350 | 46400 | 46200 | 3512 |
| 284 | 20240118 | 141000 | 142659248150 | 46350 | 46550 | 46550 | 46350 | 5521 |
| 285 | 20240118 | 140900 | 142402765450 | 46550 | 46500 | 46550 | 46450 | 2456 |
| 286 | 20240118 | 140800 | 142288577250 | 46450 | 46500 | 46500 | 46400 | 3279 |
| 287 | 20240118 | 140700 | 142136201750 | 46500 | 46500 | 46550 | 46500 | 3504 |
| 288 | 20240118 | 140600 | 141973183300 | 46500 | 46500 | 46550 | 46400 | 5940 |
| 289 | 20240118 | 140500 | 141697131750 | 46550 | 46300 | 46600 | 46300 | 7608 |
| 290 | 20240118 | 140400 | 141343692200 | 46300 | 46350 | 46400 | 46250 | 4642 |
| 291 | 20240118 | 140300 | 141128733550 | 46400 | 46400 | 46400 | 46300 | 3222 |
| 292 | 20240118 | 140200 | 140979382700 | 46400 | 46400 | 46400 | 46350 | 1802 |
| 293 | 20240118 | 140100 | 140895829300 | 46400 | 46350 | 46450 | 46350 | 6402 |
| 294 | 20240118 | 140000 | 140598788200 | 46400 | 46400 | 46500 | 46350 | 5310 |
| 295 | 20240118 | 135900 | 140352264950 | 46450 | 46350 | 46450 | 46300 | 3734 |
| 296 | 20240118 | 135800 | 140179111400 | 46400 | 46250 | 46550 | 46250 | 18504 |
| 297 | 20240118 | 135700 | 139319780750 | 46250 | 46150 | 46300 | 46050 | 10597 |
| 298 | 20240118 | 135600 | 138830588150 | 46200 | 46100 | 46200 | 46000 | 6281 |
| 299 | 20240118 | 135500 | 138541078350 | 46100 | 46050 | 46200 | 45950 | 10915 |
| 300 | 20240118 | 135400 | 138038237900 | 46100 | 46100 | 46150 | 46000 | 7770 |
| 301 | 20240118 | 135300 | 137680301600 | 46100 | 46050 | 46100 | 46000 | 7099 |
| 302 | 20240118 | 135200 | 137353469700 | 46050 | 45900 | 46050 | 45850 | 18210 |
| 303 | 20240118 | 135100 | 136517181500 | 45900 | 45950 | 46000 | 45900 | 10423 |
| 304 | 20240118 | 135000 | 136038254300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 305 | 20240118 | 134900 | 136038254300 | 45950 | 46000 | 46000 | 45950 | 3361 |
| 306 | 20240118 | 134800 | 135883816300 | 45950 | 45950 | 46150 | 45950 | 11011 |
| 307 | 20240118 | 134700 | 135377062000 | 46000 | 46000 | 46100 | 45950 | 14253 |
| 308 | 20240118 | 134600 | 134721370600 | 46000 | 46050 | 46100 | 45950 | 15150 |
| 309 | 20240118 | 134500 | 134024902700 | 46000 | 46250 | 46250 | 45950 | 30471 |
| 310 | 20240118 | 134400 | 132621990250 | 46250 | 46300 | 46400 | 46250 | 6463 |
| 311 | 20240118 | 134300 | 132322773650 | 46300 | 46200 | 46350 | 46200 | 5723 |
| 312 | 20240118 | 134200 | 132058027550 | 46250 | 46350 | 46400 | 46150 | 17234 |
| 313 | 20240118 | 134100 | 131260511600 | 46350 | 46100 | 46450 | 46100 | 11915 |
| 314 | 20240118 | 134000 | 130708585600 | 46100 | 46300 | 46400 | 46000 | 27036 |
| 315 | 20240118 | 133900 | 129461282400 | 46300 | 46300 | 46400 | 46200 | 9726 |
| 316 | 20240118 | 133800 | 129011225850 | 46300 | 46450 | 46500 | 46150 | 33152 |
| 317 | 20240118 | 133700 | 127476599250 | 46450 | 46700 | 46700 | 46400 | 19502 |
| 318 | 20240118 | 133600 | 126569089900 | 46700 | 46700 | 46750 | 46650 | 2848 |
| 319 | 20240118 | 133500 | 126436161200 | 46700 | 46650 | 46700 | 46650 | 4156 |
| 320 | 20240118 | 133400 | 126242222500 | 46650 | 46700 | 46750 | 46600 | 6069 |
| 321 | 20240118 | 133300 | 125958899550 | 46700 | 46600 | 46700 | 46400 | 35053 |
| 322 | 20240118 | 133200 | 124327870700 | 46600 | 46850 | 46850 | 46600 | 19630 |
| 323 | 20240118 | 133100 | 123411559950 | 46800 | 46800 | 46900 | 46800 | 3549 |
| 324 | 20240118 | 133000 | 123245340700 | 46800 | 46850 | 46900 | 46750 | 5640 |
| 325 | 20240118 | 132900 | 122981343200 | 46850 | 46850 | 46950 | 46850 | 2928 |
| 326 | 20240118 | 132800 | 122844074550 | 46900 | 46900 | 46950 | 46800 | 4634 |
| 327 | 20240118 | 132700 | 122626869400 | 46950 | 47000 | 47000 | 46850 | 4662 |
| 328 | 20240118 | 132600 | 122408152400 | 47050 | 46900 | 47050 | 46800 | 10591 |
| 329 | 20240118 | 132500 | 121911697300 | 46900 | 46850 | 46900 | 46700 | 15054 |
| 330 | 20240118 | 132400 | 121207374000 | 46800 | 46950 | 46950 | 46800 | 6454 |
| 331 | 20240118 | 132300 | 120904800600 | 46900 | 47050 | 47050 | 46750 | 31877 |
| 332 | 20240118 | 132200 | 119409245650 | 47100 | 47250 | 47250 | 47050 | 5764 |
| 333 | 20240118 | 132100 | 119137489100 | 47200 | 47250 | 47300 | 47200 | 3430 |
| 334 | 20240118 | 132000 | 118975448100 | 47250 | 47350 | 47350 | 47200 | 3102 |
| 335 | 20240118 | 131900 | 118828872900 | 47350 | 47250 | 47350 | 47250 | 4501 |
| 336 | 20240118 | 131800 | 118615997950 | 47300 | 47150 | 47300 | 47150 | 4164 |
| 337 | 20240118 | 131700 | 118419348600 | 47150 | 47250 | 47300 | 47150 | 5080 |
| 338 | 20240118 | 131600 | 118179347200 | 47250 | 47050 | 47250 | 47000 | 10445 |
| 339 | 20240118 | 131500 | 117687408800 | 47050 | 47100 | 47150 | 47000 | 9641 |
| 340 | 20240118 | 131400 | 117233838200 | 47150 | 47050 | 47150 | 47050 | 5657 |
| 341 | 20240118 | 131300 | 116967484000 | 47050 | 47150 | 47200 | 47050 | 10265 |
| 342 | 20240118 | 131200 | 116483643150 | 47150 | 47200 | 47250 | 47150 | 4396 |
| 343 | 20240118 | 131100 | 116276177250 | 47200 | 47150 | 47250 | 47050 | 31948 |
| 344 | 20240118 | 131000 | 114771636550 | 47150 | 47350 | 47350 | 47150 | 16050 |
| 345 | 20240118 | 130900 | 114013818850 | 47300 | 47250 | 47350 | 47250 | 4612 |
| 346 | 20240118 | 130800 | 113795759100 | 47250 | 47400 | 47450 | 47250 | 10732 |
| 347 | 20240118 | 130700 | 113287861900 | 47450 | 47500 | 47500 | 47400 | 3473 |
| 348 | 20240118 | 130600 | 113122987600 | 47500 | 47500 | 47550 | 47450 | 6711 |
| 349 | 20240118 | 130500 | 112804240000 | 47500 | 47400 | 47550 | 47350 | 6457 |
| 350 | 20240118 | 130400 | 112497868100 | 47400 | 47500 | 47500 | 47250 | 27961 |
| 351 | 20240118 | 130300 | 111173258750 | 47500 | 47500 | 47600 | 47450 | 12640 |
| 352 | 20240118 | 130200 | 110572710250 | 47550 | 47600 | 47600 | 47550 | 7264 |
| 353 | 20240118 | 130100 | 110227231650 | 47600 | 47650 | 47650 | 47550 | 3902 |
| 354 | 20240118 | 130000 | 110041481900 | 47650 | 47700 | 47700 | 47600 | 4694 |
| 355 | 20240118 | 125900 | 109817826750 | 47700 | 47750 | 47750 | 47700 | 1455 |
| 356 | 20240118 | 125800 | 109748413950 | 47750 | 47750 | 47750 | 47700 | 916 |
| 357 | 20240118 | 125700 | 109704676500 | 47750 | 47750 | 47800 | 47750 | 1249 |
| 358 | 20240118 | 125600 | 109645031300 | 47750 | 47700 | 47750 | 47650 | 1181 |
| 359 | 20240118 | 125500 | 109588689400 | 47700 | 47700 | 47750 | 47650 | 2211 |
| 360 | 20240118 | 125400 | 109483234700 | 47700 | 47700 | 47750 | 47700 | 635 |
| 361 | 20240118 | 125300 | 109452944300 | 47700 | 47750 | 47800 | 47700 | 1075 |
| 362 | 20240118 | 125200 | 109401620500 | 47750 | 47800 | 47850 | 47750 | 2424 |
| 363 | 20240118 | 125100 | 109285816350 | 47800 | 47800 | 47850 | 47750 | 1826 |
| 364 | 20240118 | 125000 | 109198534400 | 47800 | 47850 | 47850 | 47750 | 1294 |
| 365 | 20240118 | 124900 | 109136664850 | 47800 | 47800 | 47850 | 47750 | 1001 |
| 366 | 20240118 | 124800 | 109088826600 | 47800 | 47800 | 47850 | 47750 | 1376 |
| 367 | 20240118 | 124700 | 109023063400 | 47800 | 47800 | 47850 | 47750 | 1149 |
| 368 | 20240118 | 124600 | 108968142050 | 47750 | 47750 | 47800 | 47700 | 1072 |
| 369 | 20240118 | 124500 | 108916953150 | 47750 | 47800 | 47850 | 47700 | 1779 |
| 370 | 20240118 | 124400 | 108831984950 | 47800 | 47900 | 47950 | 47800 | 1603 |
| 371 | 20240118 | 124300 | 108755227800 | 47900 | 47900 | 47950 | 47900 | 403 |
| 372 | 20240118 | 124200 | 108735916650 | 47900 | 47900 | 48000 | 47900 | 2838 |
| 373 | 20240118 | 124100 | 108599878450 | 47950 | 48000 | 48050 | 47900 | 2882 |
| 374 | 20240118 | 124000 | 108461597950 | 47850 | 47800 | 48000 | 47700 | 5448 |
| 375 | 20240118 | 123900 | 108200754550 | 47750 | 47650 | 47750 | 47650 | 1751 |
| 376 | 20240118 | 123800 | 108117222850 | 47650 | 47600 | 47650 | 47600 | 2321 |
| 377 | 20240118 | 123700 | 108006662250 | 47600 | 47600 | 47650 | 47600 | 3230 |
| 378 | 20240118 | 123600 | 107852888950 | 47600 | 47650 | 47650 | 47600 | 1860 |
| 379 | 20240118 | 123500 | 107764316050 | 47700 | 47700 | 47700 | 47650 | 598 |
| 380 | 20240118 | 123400 | 107735810000 | 47700 | 47650 | 47700 | 47650 | 1420 |
| 381 | 20240118 | 123300 | 107668099500 | 47650 | 47700 | 47700 | 47600 | 2208 |
| 382 | 20240118 | 123200 | 107562894850 | 47650 | 47650 | 47650 | 47600 | 2203 |
| 383 | 20240118 | 123100 | 107457945300 | 47650 | 47700 | 47750 | 47650 | 2561 |
| 384 | 20240118 | 123000 | 107335860700 | 47700 | 47700 | 47700 | 47650 | 1539 |
| 385 | 20240118 | 122900 | 107262479150 | 47650 | 47600 | 47650 | 47600 | 2641 |
| 386 | 20240118 | 122800 | 107136659550 | 47600 | 47650 | 47650 | 47600 | 2643 |
| 387 | 20240118 | 122700 | 107010780300 | 47650 | 47650 | 47700 | 47650 | 2202 |
| 388 | 20240118 | 122600 | 106905843750 | 47650 | 47750 | 47750 | 47650 | 2353 |
| 389 | 20240118 | 122500 | 106793615700 | 47750 | 47700 | 47750 | 47700 | 307 |
| 390 | 20240118 | 122400 | 106778968100 | 47700 | 47750 | 47800 | 47700 | 445 |
| 391 | 20240118 | 122300 | 106757716800 | 47750 | 47800 | 47900 | 47700 | 6883 |
| 392 | 20240118 | 122200 | 106428930150 | 47800 | 47750 | 47850 | 47750 | 3508 |
| 393 | 20240118 | 122100 | 106261213650 | 47750 | 47800 | 47850 | 47750 | 1316 |
| 394 | 20240118 | 122000 | 106198309000 | 47800 | 47800 | 47800 | 47750 | 772 |
| 395 | 20240118 | 121900 | 106161407550 | 47800 | 47750 | 47800 | 47700 | 1305 |
| 396 | 20240118 | 121800 | 106099092200 | 47750 | 47750 | 47800 | 47750 | 794 |
| 397 | 20240118 | 121700 | 106061176000 | 47800 | 47800 | 47850 | 47750 | 793 |
| 398 | 20240118 | 121600 | 106023272250 | 47800 | 47800 | 47850 | 47750 | 810 |
| 399 | 20240118 | 121500 | 105984561600 | 47800 | 47800 | 47850 | 47800 | 296 |
| 400 | 20240118 | 121400 | 105970409950 | 47800 | 47700 | 48000 | 47700 | 3695 |
| 401 | 20240118 | 121300 | 105793678600 | 47700 | 47750 | 47800 | 47700 | 1176 |
| 402 | 20240118 | 121200 | 105737563900 | 47750 | 47750 | 47800 | 47750 | 1048 |
| 403 | 20240118 | 121100 | 105687512850 | 47800 | 47800 | 47850 | 47750 | 692 |
| 404 | 20240118 | 121000 | 105654439700 | 47850 | 47850 | 47850 | 47800 | 947 |
| 405 | 20240118 | 120900 | 105609158300 | 47800 | 47850 | 47900 | 47800 | 1532 |
| 406 | 20240118 | 120800 | 105535834950 | 47900 | 47800 | 47900 | 47800 | 1648 |
| 407 | 20240118 | 120700 | 105457006050 | 47800 | 47650 | 47800 | 47650 | 1551 |
| 408 | 20240118 | 120600 | 105382993000 | 47650 | 47600 | 47650 | 47500 | 14148 |
| 409 | 20240118 | 120500 | 104710256300 | 47600 | 47700 | 47700 | 47600 | 4630 |
| 410 | 20240118 | 120400 | 104489645550 | 47700 | 47750 | 47750 | 47650 | 2286 |
| 411 | 20240118 | 120300 | 104380564750 | 47750 | 47800 | 47800 | 47750 | 819 |
| 412 | 20240118 | 120200 | 104341440950 | 47800 | 47800 | 47800 | 47750 | 457 |
| 413 | 20240118 | 120100 | 104319603750 | 47850 | 47850 | 47900 | 47750 | 1625 |
| 414 | 20240118 | 120000 | 104241904650 | 47850 | 47850 | 47900 | 47850 | 1827 |
| 415 | 20240118 | 115900 | 104154460250 | 47850 | 47750 | 47850 | 47700 | 2053 |
| 416 | 20240118 | 115800 | 104056348250 | 47750 | 47700 | 47750 | 47600 | 12234 |
| 417 | 20240118 | 115700 | 103473241050 | 47750 | 48050 | 48050 | 47750 | 6555 |
| 418 | 20240118 | 115600 | 103159564350 | 48050 | 48050 | 48100 | 48000 | 1644 |
| 419 | 20240118 | 115500 | 103080578250 | 48050 | 48000 | 48100 | 48000 | 1945 |
| 420 | 20240118 | 115400 | 102987105250 | 48000 | 47950 | 48000 | 47850 | 1647 |
| 421 | 20240118 | 115300 | 102908118800 | 47950 | 47850 | 48000 | 47800 | 3255 |
| 422 | 20240118 | 115200 | 102752228900 | 47850 | 47800 | 47900 | 47750 | 2335 |
| 423 | 20240118 | 115100 | 102640579400 | 47800 | 47850 | 47850 | 47750 | 4917 |
| 424 | 20240118 | 115000 | 102405559450 | 47850 | 47800 | 47900 | 47800 | 2819 |
| 425 | 20240118 | 114900 | 102270717800 | 47800 | 47850 | 47900 | 47800 | 4326 |
| 426 | 20240118 | 114800 | 102063806300 | 47850 | 47900 | 47900 | 47850 | 5326 |
| 427 | 20240118 | 114700 | 101808880500 | 47900 | 47900 | 47950 | 47850 | 2524 |
| 428 | 20240118 | 114600 | 101687962200 | 47900 | 47900 | 48000 | 47850 | 5629 |
| 429 | 20240118 | 114500 | 101418259400 | 47900 | 47950 | 48000 | 47900 | 1847 |
| 430 | 20240118 | 114400 | 101329705000 | 48000 | 48000 | 48000 | 47950 | 1194 |
| 431 | 20240118 | 114300 | 101272418100 | 47950 | 48000 | 48050 | 47950 | 3221 |
| 432 | 20240118 | 114200 | 101117833650 | 48000 | 47950 | 48000 | 47900 | 2282 |
| 433 | 20240118 | 114100 | 101008385050 | 47900 | 48050 | 48050 | 47900 | 5543 |
| 434 | 20240118 | 114000 | 100742467050 | 48000 | 48050 | 48100 | 48000 | 1048 |
| 435 | 20240118 | 113900 | 100692114450 | 48100 | 48100 | 48100 | 48050 | 771 |
| 436 | 20240118 | 113800 | 100655060450 | 48100 | 48100 | 48100 | 48050 | 1193 |
| 437 | 20240118 | 113700 | 100597697500 | 48050 | 48050 | 48100 | 48050 | 1680 |
| 438 | 20240118 | 113600 | 100516920300 | 48050 | 48050 | 48100 | 48000 | 1367 |
| 439 | 20240118 | 113500 | 100451234850 | 48100 | 48100 | 48150 | 48050 | 936 |
| 440 | 20240118 | 113400 | 100406210000 | 48100 | 48050 | 48100 | 48000 | 1646 |
| 441 | 20240118 | 113300 | 100327072650 | 48050 | 48050 | 48050 | 48000 | 1525 |
| 442 | 20240118 | 113200 | 100253831900 | 48050 | 48150 | 48150 | 48050 | 6273 |
| 443 | 20240118 | 113100 | 99952096300 | 48150 | 48150 | 48200 | 48150 | 589 |
| 444 | 20240118 | 113000 | 99923735750 | 48150 | 48150 | 48200 | 48150 | 772 |
| 445 | 20240118 | 112900 | 99886563900 | 48150 | 48150 | 48200 | 48150 | 1105 |
| 446 | 20240118 | 112800 | 99833355700 | 48150 | 48200 | 48250 | 48150 | 2353 |
| 447 | 20240118 | 112700 | 99720010950 | 48200 | 48300 | 48300 | 48200 | 1176 |
| 448 | 20240118 | 112600 | 99663281050 | 48300 | 48300 | 48300 | 48250 | 1237 |
| 449 | 20240118 | 112500 | 99603549250 | 48300 | 48300 | 48300 | 48250 | 1193 |
| 450 | 20240118 | 112400 | 99545954650 | 48300 | 48350 | 48400 | 48300 | 1877 |
| 451 | 20240118 | 112300 | 99455185850 | 48400 | 48350 | 48400 | 48350 | 770 |
| 452 | 20240118 | 112200 | 99417945500 | 48350 | 48500 | 48500 | 48350 | 2038 |
| 453 | 20240118 | 112100 | 99319286600 | 48500 | 48450 | 48500 | 48400 | 8001 |
| 454 | 20240118 | 112000 | 98931599700 | 48450 | 48400 | 48500 | 48350 | 7452 |
| 455 | 20240118 | 111900 | 98570464600 | 48400 | 48200 | 48400 | 48200 | 5405 |
| 456 | 20240118 | 111800 | 98309382050 | 48200 | 48200 | 48250 | 48150 | 3693 |
| 457 | 20240118 | 111700 | 98131300700 | 48200 | 48250 | 48250 | 48100 | 845 |
| 458 | 20240118 | 111600 | 98090582500 | 48200 | 48150 | 48250 | 48100 | 2966 |
| 459 | 20240118 | 111500 | 97947600200 | 48150 | 48050 | 48150 | 48050 | 1842 |
| 460 | 20240118 | 111400 | 97859010700 | 48050 | 48050 | 48100 | 48000 | 1242 |
| 461 | 20240118 | 111300 | 97799334300 | 48050 | 48100 | 48100 | 48000 | 1284 |
| 462 | 20240118 | 111200 | 97737636250 | 48050 | 48000 | 48050 | 47950 | 1312 |
| 463 | 20240118 | 111100 | 97674614100 | 48000 | 48050 | 48050 | 47950 | 1964 |
| 464 | 20240118 | 111000 | 97580334350 | 47950 | 47900 | 48050 | 47850 | 2405 |
| 465 | 20240118 | 110900 | 97465067200 | 47850 | 47950 | 47950 | 47850 | 3421 |
| 466 | 20240118 | 110800 | 97301269150 | 48000 | 47950 | 48000 | 47900 | 3814 |
| 467 | 20240118 | 110700 | 97118432050 | 47950 | 47950 | 48000 | 47900 | 2847 |
| 468 | 20240118 | 110600 | 96981998900 | 47950 | 48050 | 48050 | 47950 | 3741 |
| 469 | 20240118 | 110500 | 96802493400 | 48000 | 48050 | 48050 | 48000 | 1086 |
| 470 | 20240118 | 110400 | 96750327350 | 48000 | 48000 | 48050 | 48000 | 1158 |
| 471 | 20240118 | 110300 | 96694692250 | 48050 | 48100 | 48100 | 48000 | 1690 |
| 472 | 20240118 | 110200 | 96613506400 | 48100 | 48150 | 48150 | 48050 | 1090 |
| 473 | 20240118 | 110100 | 96561074400 | 48100 | 48000 | 48150 | 48000 | 1665 |
| 474 | 20240118 | 110000 | 96481033350 | 48000 | 47950 | 48050 | 47900 | 3595 |
| 475 | 20240118 | 105900 | 96308617250 | 47900 | 48050 | 48050 | 47900 | 6459 |
| 476 | 20240118 | 105800 | 95998996300 | 48000 | 48000 | 48050 | 47950 | 3101 |
| 477 | 20240118 | 105700 | 95850150800 | 48000 | 48050 | 48100 | 48000 | 7170 |
| 478 | 20240118 | 105600 | 95505850350 | 48050 | 48100 | 48150 | 48050 | 5979 |
| 479 | 20240118 | 105500 | 95218416250 | 48150 | 48150 | 48200 | 48100 | 2658 |
| 480 | 20240118 | 105400 | 95090520200 | 48150 | 48150 | 48200 | 48150 | 1882 |
| 481 | 20240118 | 105300 | 94999898550 | 48200 | 48150 | 48200 | 48150 | 2377 |
| 482 | 20240118 | 105200 | 94885356100 | 48200 | 48200 | 48200 | 48150 | 1903 |
| 483 | 20240118 | 105100 | 94793712900 | 48150 | 48150 | 48200 | 48150 | 1327 |
| 484 | 20240118 | 105000 | 94729795500 | 48150 | 48200 | 48200 | 48100 | 1783 |
| 485 | 20240118 | 104900 | 94643942300 | 48200 | 48200 | 48250 | 48150 | 1901 |
| 486 | 20240118 | 104800 | 94552315150 | 48200 | 48200 | 48250 | 48150 | 2928 |
| 487 | 20240118 | 104700 | 94411198500 | 48150 | 48350 | 48350 | 48150 | 2398 |
| 488 | 20240118 | 104600 | 94295552050 | 48350 | 48250 | 48350 | 48250 | 2331 |
| 489 | 20240118 | 104500 | 94182991450 | 48300 | 48250 | 48350 | 48250 | 1801 |
| 490 | 20240118 | 104400 | 94096016950 | 48250 | 48250 | 48300 | 48200 | 2224 |
| 491 | 20240118 | 104300 | 93988729100 | 48300 | 48250 | 48350 | 48250 | 2730 |
| 492 | 20240118 | 104200 | 93856928850 | 48250 | 48450 | 48500 | 48250 | 4063 |
| 493 | 20240118 | 104100 | 93660328050 | 48450 | 48500 | 48500 | 48400 | 2375 |
| 494 | 20240118 | 104000 | 93545251050 | 48500 | 48550 | 48600 | 48450 | 4705 |
| 495 | 20240118 | 103900 | 93316945050 | 48550 | 48150 | 48550 | 48100 | 6947 |
| 496 | 20240118 | 103800 | 92980613700 | 48150 | 48150 | 48200 | 48100 | 5051 |
| 497 | 20240118 | 103700 | 92737521350 | 48150 | 48300 | 48400 | 48150 | 6387 |
| 498 | 20240118 | 103600 | 92429423650 | 48300 | 48250 | 48450 | 48250 | 3143 |
| 499 | 20240118 | 103500 | 92277599950 | 48250 | 48350 | 48350 | 48200 | 6229 |
| 500 | 20240118 | 103400 | 91976857250 | 48350 | 48400 | 48450 | 48350 | 2635 |
| 501 | 20240118 | 103300 | 91849349100 | 48450 | 48600 | 48600 | 48450 | 6613 |
| 502 | 20240118 | 103200 | 91528658450 | 48600 | 48450 | 48600 | 48400 | 1591 |
| 503 | 20240118 | 103100 | 91451488400 | 48400 | 48750 | 48800 | 48400 | 9837 |
| 504 | 20240118 | 103000 | 90973541500 | 48800 | 48700 | 48850 | 48650 | 4442 |
| 505 | 20240118 | 102900 | 90756948750 | 48700 | 48850 | 48850 | 48600 | 10829 |
| 506 | 20240118 | 102800 | 90228911800 | 48850 | 48850 | 48950 | 48750 | 24875 |
| 507 | 20240118 | 102700 | 89013362100 | 48800 | 48600 | 48850 | 48600 | 10332 |
| 508 | 20240118 | 102600 | 88509823500 | 48600 | 48550 | 48650 | 48500 | 3251 |
| 509 | 20240118 | 102500 | 88351825300 | 48550 | 48400 | 48600 | 48350 | 3144 |
| 510 | 20240118 | 102400 | 88199366600 | 48400 | 48300 | 48400 | 48300 | 2080 |
| 511 | 20240118 | 102300 | 88098791400 | 48350 | 48300 | 48350 | 48150 | 5912 |
| 512 | 20240118 | 102200 | 87813700550 | 48300 | 48550 | 48600 | 48300 | 10489 |
| 513 | 20240118 | 102100 | 87305429350 | 48550 | 48600 | 48600 | 48550 | 4511 |
| 514 | 20240118 | 102000 | 87086296000 | 48550 | 48600 | 48700 | 48550 | 7500 |
| 515 | 20240118 | 101900 | 86721591200 | 48600 | 48550 | 48800 | 48550 | 20601 |
| 516 | 20240118 | 101800 | 85718837950 | 48550 | 48550 | 48700 | 48450 | 20136 |
| 517 | 20240118 | 101700 | 84740412100 | 48500 | 48350 | 48550 | 48350 | 10627 |
| 518 | 20240118 | 101600 | 84225514200 | 48350 | 48400 | 48550 | 48150 | 19021 |
| 519 | 20240118 | 101500 | 83304449600 | 48400 | 48100 | 48400 | 48050 | 10383 |
| 520 | 20240118 | 101400 | 82803462950 | 48100 | 48100 | 48150 | 48050 | 3753 |
| 521 | 20240118 | 101300 | 82622996750 | 48100 | 48050 | 48150 | 48050 | 2557 |
| 522 | 20240118 | 101200 | 82500035350 | 48100 | 48000 | 48150 | 47950 | 6727 |
| 523 | 20240118 | 101100 | 82176955150 | 48050 | 48150 | 48150 | 48000 | 5907 |
| 524 | 20240118 | 101000 | 81892849350 | 48150 | 48250 | 48250 | 48150 | 4181 |
| 525 | 20240118 | 100900 | 81691376200 | 48200 | 48250 | 48300 | 48200 | 2521 |
| 526 | 20240118 | 100800 | 81569735400 | 48250 | 48150 | 48250 | 48150 | 2553 |
| 527 | 20240118 | 100700 | 81446632700 | 48200 | 48250 | 48300 | 48200 | 3764 |
| 528 | 20240118 | 100600 | 81265083800 | 48250 | 48300 | 48300 | 48200 | 2298 |
| 529 | 20240118 | 100500 | 81154203750 | 48250 | 48150 | 48250 | 48100 | 4963 |
| 530 | 20240118 | 100400 | 80915147900 | 48100 | 48250 | 48250 | 48100 | 3194 |
| 531 | 20240118 | 100300 | 80761312400 | 48200 | 48200 | 48300 | 48200 | 4434 |
| 532 | 20240118 | 100200 | 80547364200 | 48250 | 48250 | 48350 | 48200 | 11713 |
| 533 | 20240118 | 100100 | 79981719500 | 48250 | 48050 | 48300 | 48000 | 7124 |
| 534 | 20240118 | 100000 | 79638648800 | 48100 | 47850 | 48100 | 47850 | 3910 |
| 535 | 20240118 | 095900 | 79451151950 | 47850 | 47950 | 48000 | 47850 | 7805 |
| 536 | 20240118 | 095800 | 79077250600 | 47950 | 48100 | 48100 | 47950 | 4584 |
| 537 | 20240118 | 095700 | 78857152350 | 48050 | 48150 | 48200 | 48050 | 8494 |
| 538 | 20240118 | 095600 | 78448446900 | 48100 | 47950 | 48150 | 47850 | 13376 |
| 539 | 20240118 | 095500 | 77806073800 | 47900 | 47800 | 47900 | 47800 | 5631 |
| 540 | 20240118 | 095400 | 77536503400 | 47850 | 47750 | 47850 | 47700 | 5793 |
| 541 | 20240118 | 095300 | 77259806650 | 47700 | 47700 | 47750 | 47650 | 5832 |
| 542 | 20240118 | 095200 | 76981654500 | 47700 | 47750 | 47850 | 47650 | 7857 |
| 543 | 20240118 | 095100 | 76606549750 | 47750 | 47750 | 47850 | 47700 | 9641 |
| 544 | 20240118 | 095000 | 76146073550 | 47750 | 47750 | 47800 | 47700 | 7681 |
| 545 | 20240118 | 094900 | 75779269950 | 47800 | 47450 | 47800 | 47450 | 17758 |
| 546 | 20240118 | 094800 | 74934054350 | 47500 | 47750 | 47850 | 47400 | 51466 |
| 547 | 20240118 | 094700 | 72485399850 | 47750 | 47750 | 47850 | 47650 | 14252 |
| 548 | 20240118 | 094600 | 71805160600 | 47750 | 47900 | 47950 | 47550 | 30799 |
| 549 | 20240118 | 094500 | 70335458200 | 47950 | 47950 | 48000 | 47800 | 10657 |
| 550 | 20240118 | 094400 | 69825064800 | 47850 | 48150 | 48200 | 47650 | 67449 |
| 551 | 20240118 | 094300 | 66596166300 | 48150 | 48250 | 48300 | 48150 | 3858 |
| 552 | 20240118 | 094200 | 66410173350 | 48300 | 48150 | 48300 | 48100 | 5999 |
| 553 | 20240118 | 094100 | 66121089900 | 48150 | 48200 | 48250 | 48100 | 9616 |
| 554 | 20240118 | 094000 | 65658008100 | 48200 | 48250 | 48300 | 48200 | 7709 |
| 555 | 20240118 | 093900 | 65286004050 | 48250 | 48350 | 48400 | 48250 | 5049 |
| 556 | 20240118 | 093800 | 65042147250 | 48300 | 48500 | 48550 | 48300 | 9475 |
| 557 | 20240118 | 093700 | 64583525500 | 48550 | 48600 | 48650 | 48500 | 4498 |
| 558 | 20240118 | 093600 | 64365007100 | 48600 | 48700 | 48700 | 48550 | 5860 |
| 559 | 20240118 | 093500 | 64080102050 | 48700 | 48550 | 48700 | 48500 | 6990 |
| 560 | 20240118 | 093400 | 63740313000 | 48450 | 48400 | 48550 | 48400 | 4933 |
| 561 | 20240118 | 093300 | 63501165350 | 48450 | 48250 | 48600 | 48250 | 8043 |
| 562 | 20240118 | 093200 | 63111758000 | 48300 | 48300 | 48350 | 48250 | 3175 |
| 563 | 20240118 | 093100 | 62958450600 | 48300 | 48250 | 48350 | 48150 | 4831 |
| 564 | 20240118 | 093000 | 62725331800 | 48200 | 48200 | 48350 | 48000 | 23949 |
| 565 | 20240118 | 092900 | 61573081500 | 48200 | 48300 | 48350 | 48200 | 5860 |
| 566 | 20240118 | 092800 | 61290100450 | 48300 | 48300 | 48350 | 48200 | 6424 |
| 567 | 20240118 | 092700 | 60980058050 | 48250 | 48300 | 48550 | 48250 | 15556 |
| 568 | 20240118 | 092600 | 60227210500 | 48250 | 48300 | 48350 | 48100 | 20865 |
| 569 | 20240118 | 092500 | 59221564550 | 48300 | 48500 | 48550 | 48100 | 39144 |
| 570 | 20240118 | 092400 | 57331573900 | 48500 | 48900 | 48950 | 48500 | 19926 |
| 571 | 20240118 | 092300 | 56361613500 | 48900 | 48900 | 49000 | 48800 | 7020 |
| 572 | 20240118 | 092200 | 56018278600 | 48900 | 48750 | 49100 | 48750 | 6094 |
| 573 | 20240118 | 092100 | 55720107850 | 48750 | 48750 | 48850 | 48700 | 9263 |
| 574 | 20240118 | 092000 | 55268546100 | 48700 | 48950 | 48950 | 48700 | 6478 |
| 575 | 20240118 | 091900 | 54952599400 | 48950 | 49000 | 49050 | 48600 | 20022 |
| 576 | 20240118 | 091800 | 53976028650 | 48950 | 49250 | 49250 | 48950 | 9125 |
| 577 | 20240118 | 091700 | 53527802100 | 49250 | 49000 | 49300 | 49000 | 8085 |
| 578 | 20240118 | 091600 | 53130690250 | 49050 | 49300 | 49350 | 48950 | 12594 |
| 579 | 20240118 | 091500 | 52510933000 | 49300 | 49150 | 49350 | 49100 | 18686 |
| 580 | 20240118 | 091400 | 51591071800 | 49150 | 48800 | 49150 | 48650 | 19411 |
| 581 | 20240118 | 091300 | 50640933000 | 48850 | 48650 | 48850 | 48300 | 34685 |
| 582 | 20240118 | 091200 | 48958453100 | 48700 | 48750 | 48800 | 48500 | 35302 |
| 583 | 20240118 | 091100 | 47241844300 | 48750 | 49050 | 49100 | 48750 | 17013 |
| 584 | 20240118 | 091000 | 46409591450 | 49000 | 48900 | 49200 | 48800 | 20025 |
| 585 | 20240118 | 090900 | 45428097050 | 48900 | 49150 | 49150 | 48700 | 37415 |
| 586 | 20240118 | 090800 | 43597846900 | 49100 | 49350 | 49400 | 49100 | 15649 |
| 587 | 20240118 | 090700 | 42827480600 | 49350 | 49550 | 49650 | 49150 | 22168 |
| 588 | 20240118 | 090600 | 41733124100 | 49600 | 49600 | 49900 | 49550 | 34624 |
| 589 | 20240118 | 090500 | 40009773000 | 49650 | 49150 | 49650 | 49050 | 23903 |
| 590 | 20240118 | 090400 | 38829351700 | 49000 | 49850 | 49850 | 48950 | 66186 |
| 591 | 20240118 | 090300 | 35570442550 | 49850 | 49700 | 49900 | 49150 | 66127 |
| 592 | 20240118 | 090200 | 32298020700 | 49750 | 50500 | 50600 | 49350 | 116461 |
| 593 | 20240118 | 090100 | 26482783250 | 50600 | 51500 | 51600 | 50100 | 163428 |
| 594 | 20240118 | 090000 | 18175202550 | 51500 | 51000 | 51700 | 50800 | 353323 |