33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 3 | 20240119 | 185100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20240119 | 185000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20240119 | 184900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20240119 | 184800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20240119 | 184700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20240119 | 184600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20240119 | 184500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20240119 | 184400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20240119 | 184300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20240119 | 184200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20240119 | 184100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20240119 | 184000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20240119 | 183900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20240119 | 183800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20240119 | 183700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20240119 | 183600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20240119 | 183500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20240119 | 183400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20240119 | 183300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20240119 | 183200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20240119 | 183100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20240119 | 183000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20240119 | 182900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20240119 | 182800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20240119 | 182700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20240119 | 182600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20240119 | 182500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20240119 | 182400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20240119 | 182300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20240119 | 182200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 33 | 20240119 | 182100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20240119 | 182000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20240119 | 181900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20240119 | 181800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20240119 | 181700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20240119 | 181600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20240119 | 181500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20240119 | 181400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20240119 | 181300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20240119 | 181200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20240119 | 181100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20240119 | 181000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20240119 | 180900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20240119 | 180800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20240119 | 180700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20240119 | 180600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20240119 | 180500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20240119 | 180400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20240119 | 180300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20240119 | 180200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20240119 | 180100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20240119 | 180000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20240119 | 175900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20240119 | 175800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20240119 | 175700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20240119 | 175600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20240119 | 175500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20240119 | 175400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20240119 | 175300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20240119 | 175200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 63 | 20240119 | 175100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20240119 | 175000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20240119 | 174900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20240119 | 174800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20240119 | 174700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20240119 | 174600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20240119 | 174500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20240119 | 174400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20240119 | 174300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20240119 | 174200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20240119 | 174100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20240119 | 174000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20240119 | 173900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20240119 | 173800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20240119 | 173700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20240119 | 173600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20240119 | 173500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20240119 | 173400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20240119 | 173300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20240119 | 173200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20240119 | 173100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20240119 | 173000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20240119 | 172900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20240119 | 172800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20240119 | 172700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20240119 | 172600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20240119 | 172500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20240119 | 172400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20240119 | 172300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20240119 | 172200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 93 | 20240119 | 172100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20240119 | 172000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20240119 | 171900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20240119 | 171800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20240119 | 171700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20240119 | 171600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20240119 | 171500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20240119 | 171400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20240119 | 171300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20240119 | 171200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20240119 | 171100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20240119 | 171000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20240119 | 170900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20240119 | 170800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20240119 | 170700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20240119 | 170600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20240119 | 170500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20240119 | 170400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20240119 | 170300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20240119 | 170200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20240119 | 170100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20240119 | 170000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20240119 | 165900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20240119 | 165800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20240119 | 165700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20240119 | 165600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20240119 | 165500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20240119 | 165400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20240119 | 165300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20240119 | 165200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 123 | 20240119 | 165100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20240119 | 165000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20240119 | 164900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20240119 | 164800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20240119 | 164700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20240119 | 164600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20240119 | 164500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20240119 | 164400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20240119 | 164300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20240119 | 164200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20240119 | 164100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20240119 | 164000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20240119 | 163900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20240119 | 163800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20240119 | 163700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20240119 | 163600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20240119 | 163500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20240119 | 163400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20240119 | 163300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20240119 | 163200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20240119 | 163100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20240119 | 163000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20240119 | 162900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20240119 | 162800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20240119 | 162700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20240119 | 162600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20240119 | 162500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20240119 | 162400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20240119 | 162300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20240119 | 162200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 153 | 20240119 | 162100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20240119 | 162000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20240119 | 161900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20240119 | 161800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20240119 | 161700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20240119 | 161600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20240119 | 161500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20240119 | 161400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20240119 | 161300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20240119 | 161200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20240119 | 161100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20240119 | 161000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20240119 | 160900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20240119 | 160800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20240119 | 160700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20240119 | 160600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20240119 | 160500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20240119 | 160400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20240119 | 160300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20240119 | 160200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20240119 | 160100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20240119 | 160000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20240119 | 155900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20240119 | 155800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20240119 | 155700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20240119 | 155600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20240119 | 155500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20240119 | 155400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20240119 | 155300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20240119 | 155200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 183 | 20240119 | 155100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20240119 | 155000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20240119 | 154900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20240119 | 154800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20240119 | 154700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20240119 | 154600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20240119 | 154500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20240119 | 154400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20240119 | 154300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20240119 | 154200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20240119 | 154100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20240119 | 154000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20240119 | 153900 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20240119 | 153800 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20240119 | 153700 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20240119 | 153600 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20240119 | 153500 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20240119 | 153400 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20240119 | 153300 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20240119 | 153200 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20240119 | 153100 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20240119 | 153000 | 97137180350 | 41000 | 41000 | 41000 | 41000 | 44416 |
| 205 | 20240119 | 152900 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20240119 | 152800 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20240119 | 152700 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20240119 | 152600 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20240119 | 152500 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20240119 | 152400 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20240119 | 152300 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20240119 | 152200 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 213 | 20240119 | 152100 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20240119 | 152000 | 95316124350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20240119 | 151900 | 95316124350 | 40700 | 40650 | 40750 | 40600 | 10416 |
| 216 | 20240119 | 151800 | 94892567600 | 40650 | 40650 | 40700 | 40600 | 6364 |
| 217 | 20240119 | 151700 | 94633947400 | 40650 | 40700 | 40700 | 40500 | 18754 |
| 218 | 20240119 | 151600 | 93872645600 | 40650 | 40700 | 40700 | 40550 | 12235 |
| 219 | 20240119 | 151500 | 93375703450 | 40750 | 40800 | 40850 | 40600 | 18868 |
| 220 | 20240119 | 151400 | 92607452800 | 40850 | 40900 | 40900 | 40800 | 5076 |
| 221 | 20240119 | 151300 | 92400205650 | 40900 | 40850 | 40900 | 40800 | 5208 |
| 222 | 20240119 | 151200 | 92187310250 | 40850 | 40900 | 40900 | 40800 | 4111 |
| 223 | 20240119 | 151100 | 92019365250 | 40850 | 40900 | 40950 | 40850 | 2992 |
| 224 | 20240119 | 151000 | 91897021900 | 40850 | 40900 | 40950 | 40850 | 4068 |
| 225 | 20240119 | 150900 | 91730767800 | 40900 | 40950 | 40950 | 40900 | 2279 |
| 226 | 20240119 | 150800 | 91637533300 | 40950 | 40800 | 40950 | 40750 | 6040 |
| 227 | 20240119 | 150700 | 91390819050 | 40800 | 40900 | 40950 | 40800 | 5348 |
| 228 | 20240119 | 150600 | 91172350050 | 40900 | 40950 | 40950 | 40900 | 1875 |
| 229 | 20240119 | 150500 | 91095657750 | 40950 | 41000 | 41000 | 40950 | 4669 |
| 230 | 20240119 | 150400 | 90904404100 | 41000 | 41000 | 41100 | 40950 | 6027 |
| 231 | 20240119 | 150300 | 90657160800 | 41000 | 40750 | 41050 | 40750 | 8688 |
| 232 | 20240119 | 150200 | 90301706000 | 40750 | 40650 | 40800 | 40650 | 3850 |
| 233 | 20240119 | 150100 | 90144932700 | 40650 | 40650 | 40700 | 40600 | 2773 |
| 234 | 20240119 | 150000 | 90032254650 | 40600 | 40650 | 40700 | 40600 | 6156 |
| 235 | 20240119 | 145900 | 89782088100 | 40650 | 40700 | 40700 | 40600 | 8714 |
| 236 | 20240119 | 145800 | 89427773250 | 40700 | 40700 | 40800 | 40700 | 1805 |
| 237 | 20240119 | 145700 | 89354266850 | 40700 | 40800 | 40800 | 40700 | 3417 |
| 238 | 20240119 | 145600 | 89215003300 | 40750 | 40750 | 40850 | 40750 | 4376 |
| 239 | 20240119 | 145500 | 89036533950 | 40750 | 40750 | 40800 | 40700 | 3338 |
| 240 | 20240119 | 145400 | 88900485150 | 40750 | 40750 | 40800 | 40700 | 2430 |
| 241 | 20240119 | 145300 | 88801494150 | 40700 | 40850 | 40850 | 40650 | 3501 |
| 242 | 20240119 | 145200 | 88658914500 | 40800 | 40700 | 40850 | 40650 | 7050 |
| 243 | 20240119 | 145100 | 88371908750 | 40700 | 40700 | 40800 | 40650 | 4908 |
| 244 | 20240119 | 145000 | 88171956450 | 40650 | 40700 | 40750 | 40650 | 5946 |
| 245 | 20240119 | 144900 | 87930028050 | 40700 | 40750 | 40850 | 40700 | 3498 |
| 246 | 20240119 | 144800 | 87787438100 | 40800 | 40800 | 40850 | 40700 | 5661 |
| 247 | 20240119 | 144700 | 87556758750 | 40800 | 40850 | 40900 | 40800 | 2710 |
| 248 | 20240119 | 144600 | 87446081300 | 40850 | 40900 | 40950 | 40850 | 1641 |
| 249 | 20240119 | 144500 | 87378970650 | 40900 | 41000 | 41000 | 40900 | 3895 |
| 250 | 20240119 | 144400 | 87219485600 | 40950 | 40950 | 41050 | 40950 | 1866 |
| 251 | 20240119 | 144300 | 87142984950 | 41000 | 41000 | 41050 | 40900 | 7255 |
| 252 | 20240119 | 144200 | 86845846050 | 41000 | 40950 | 41050 | 40950 | 2280 |
| 253 | 20240119 | 144100 | 86752395350 | 40950 | 41000 | 41000 | 40950 | 1720 |
| 254 | 20240119 | 144000 | 86681956050 | 41000 | 40950 | 41000 | 40950 | 415 |
| 255 | 20240119 | 143900 | 86664954750 | 40950 | 40900 | 41000 | 40900 | 1954 |
| 256 | 20240119 | 143800 | 86584923300 | 40950 | 41100 | 41100 | 40950 | 6982 |
| 257 | 20240119 | 143700 | 86298503750 | 41100 | 41050 | 41150 | 41050 | 1092 |
| 258 | 20240119 | 143600 | 86253618250 | 41100 | 41200 | 41200 | 41050 | 2811 |
| 259 | 20240119 | 143500 | 86138017850 | 41150 | 41200 | 41200 | 41100 | 2025 |
| 260 | 20240119 | 143400 | 86054730650 | 41200 | 41200 | 41200 | 41100 | 1248 |
| 261 | 20240119 | 143300 | 86003373600 | 41200 | 41250 | 41250 | 41150 | 2623 |
| 262 | 20240119 | 143200 | 85895274200 | 41300 | 41200 | 41300 | 41150 | 5909 |
| 263 | 20240119 | 143100 | 85651597900 | 41200 | 41000 | 41250 | 40950 | 10194 |
| 264 | 20240119 | 143000 | 85232705150 | 40950 | 40800 | 41000 | 40800 | 3137 |
| 265 | 20240119 | 142900 | 85104264300 | 40900 | 40900 | 41000 | 40850 | 5363 |
| 266 | 20240119 | 142800 | 84884884500 | 40950 | 41000 | 41000 | 40850 | 2436 |
| 267 | 20240119 | 142700 | 84785248950 | 41000 | 41000 | 41050 | 40900 | 5458 |
| 268 | 20240119 | 142600 | 84561396300 | 41000 | 40900 | 41000 | 40850 | 9878 |
| 269 | 20240119 | 142500 | 84157131550 | 40900 | 40800 | 40900 | 40800 | 2899 |
| 270 | 20240119 | 142400 | 84038698650 | 40800 | 40800 | 40850 | 40750 | 6816 |
| 271 | 20240119 | 142300 | 83760589950 | 40800 | 40650 | 40800 | 40650 | 9206 |
| 272 | 20240119 | 142200 | 83385663650 | 40700 | 40750 | 40800 | 40450 | 79843 |
| 273 | 20240119 | 142100 | 80148239350 | 40800 | 40950 | 40950 | 40700 | 17953 |
| 274 | 20240119 | 142000 | 79416077850 | 40900 | 40900 | 40950 | 40850 | 4172 |
| 275 | 20240119 | 141900 | 79245473900 | 40900 | 40950 | 41000 | 40900 | 8440 |
| 276 | 20240119 | 141800 | 78900051700 | 41000 | 41050 | 41050 | 40950 | 3329 |
| 277 | 20240119 | 141700 | 78763606650 | 41050 | 41200 | 41200 | 41000 | 3765 |
| 278 | 20240119 | 141600 | 78609019200 | 41150 | 41150 | 41200 | 41050 | 5552 |
| 279 | 20240119 | 141500 | 78380401750 | 41150 | 41200 | 41300 | 41050 | 5655 |
| 280 | 20240119 | 141400 | 78147566800 | 41200 | 41100 | 41200 | 41100 | 5408 |
| 281 | 20240119 | 141300 | 77925081400 | 41150 | 41000 | 41150 | 40950 | 6483 |
| 282 | 20240119 | 141200 | 77658924950 | 41000 | 41000 | 41000 | 40950 | 4963 |
| 283 | 20240119 | 141100 | 77455549050 | 41000 | 40950 | 41050 | 40950 | 9836 |
| 284 | 20240119 | 141000 | 77052262450 | 40950 | 41050 | 41100 | 40950 | 8596 |
| 285 | 20240119 | 140900 | 76699909600 | 41100 | 41000 | 41100 | 40950 | 10526 |
| 286 | 20240119 | 140800 | 76268372650 | 40950 | 41050 | 41100 | 40900 | 9780 |
| 287 | 20240119 | 140700 | 75867711150 | 41050 | 40850 | 41100 | 40850 | 76844 |
| 288 | 20240119 | 140600 | 72717455050 | 40850 | 41150 | 41150 | 40850 | 36938 |
| 289 | 20240119 | 140500 | 71202982250 | 41200 | 41250 | 41300 | 41150 | 5250 |
| 290 | 20240119 | 140400 | 70986615700 | 41250 | 41250 | 41350 | 41200 | 930 |
| 291 | 20240119 | 140300 | 70948242150 | 41250 | 41300 | 41350 | 41250 | 1977 |
| 292 | 20240119 | 140200 | 70866549500 | 41350 | 41250 | 41400 | 41000 | 16861 |
| 293 | 20240119 | 140100 | 70172148700 | 41250 | 41150 | 41300 | 41050 | 16046 |
| 294 | 20240119 | 140000 | 69511136600 | 41150 | 41500 | 41550 | 41050 | 24174 |
| 295 | 20240119 | 135900 | 68514471050 | 41450 | 41500 | 41550 | 41400 | 3044 |
| 296 | 20240119 | 135800 | 68388268200 | 41450 | 41500 | 41600 | 41450 | 1130 |
| 297 | 20240119 | 135700 | 68341381700 | 41450 | 41500 | 41600 | 41450 | 1141 |
| 298 | 20240119 | 135600 | 68294012300 | 41500 | 41600 | 41600 | 41450 | 3705 |
| 299 | 20240119 | 135500 | 68140201450 | 41600 | 41600 | 41650 | 41550 | 1432 |
| 300 | 20240119 | 135400 | 68080632350 | 41600 | 41650 | 41650 | 41550 | 916 |
| 301 | 20240119 | 135300 | 68042516700 | 41650 | 41600 | 41700 | 41600 | 742 |
| 302 | 20240119 | 135200 | 68011632400 | 41600 | 41650 | 41700 | 41600 | 710 |
| 303 | 20240119 | 135100 | 67982079000 | 41650 | 41650 | 41800 | 41600 | 1292 |
| 304 | 20240119 | 135000 | 67928198150 | 41600 | 41650 | 41700 | 41550 | 1560 |
| 305 | 20240119 | 134900 | 67863249050 | 41650 | 41550 | 41700 | 41550 | 3348 |
| 306 | 20240119 | 134800 | 67723967300 | 41550 | 41700 | 41700 | 41450 | 16341 |
| 307 | 20240119 | 134700 | 67045208550 | 41700 | 41750 | 41800 | 41650 | 1583 |
| 308 | 20240119 | 134600 | 66979198450 | 41700 | 41700 | 41750 | 41650 | 1228 |
| 309 | 20240119 | 134500 | 66927991300 | 41700 | 41650 | 41700 | 41650 | 1097 |
| 310 | 20240119 | 134400 | 66882287000 | 41650 | 41650 | 41700 | 41650 | 1191 |
| 311 | 20240119 | 134300 | 66832654000 | 41650 | 41750 | 41750 | 41650 | 3803 |
| 312 | 20240119 | 134200 | 66674103950 | 41800 | 41750 | 41800 | 41700 | 923 |
| 313 | 20240119 | 134100 | 66635581100 | 41700 | 41800 | 41850 | 41700 | 1778 |
| 314 | 20240119 | 134000 | 66561333400 | 41750 | 41800 | 41850 | 41750 | 1801 |
| 315 | 20240119 | 133900 | 66486099050 | 41800 | 41750 | 41850 | 41700 | 915 |
| 316 | 20240119 | 133800 | 66447859050 | 41750 | 41750 | 41800 | 41700 | 1419 |
| 317 | 20240119 | 133700 | 66388636700 | 41800 | 41800 | 41800 | 41750 | 1453 |
| 318 | 20240119 | 133600 | 66327916550 | 41800 | 41800 | 41800 | 41750 | 1036 |
| 319 | 20240119 | 133500 | 66284626800 | 41800 | 41750 | 41800 | 41700 | 1528 |
| 320 | 20240119 | 133400 | 66220818950 | 41750 | 41700 | 41750 | 41650 | 3492 |
| 321 | 20240119 | 133300 | 66075205300 | 41750 | 41900 | 41900 | 41700 | 4671 |
| 322 | 20240119 | 133200 | 65880088150 | 41850 | 41900 | 41950 | 41850 | 631 |
| 323 | 20240119 | 133100 | 65853655650 | 41850 | 41950 | 41950 | 41850 | 1063 |
| 324 | 20240119 | 133000 | 65809116700 | 41950 | 42050 | 42050 | 41950 | 840 |
| 325 | 20240119 | 132900 | 65773822850 | 42050 | 42050 | 42050 | 41900 | 1548 |
| 326 | 20240119 | 132800 | 65708791000 | 42000 | 41850 | 42000 | 41850 | 2426 |
| 327 | 20240119 | 132700 | 65607080250 | 41900 | 41900 | 41900 | 41800 | 2243 |
| 328 | 20240119 | 132600 | 65513231550 | 41900 | 41800 | 41900 | 41750 | 3280 |
| 329 | 20240119 | 132500 | 65376077200 | 41800 | 41800 | 41850 | 41750 | 4633 |
| 330 | 20240119 | 132400 | 65182451600 | 41850 | 41850 | 41900 | 41800 | 1426 |
| 331 | 20240119 | 132300 | 65122793050 | 41850 | 41850 | 41900 | 41850 | 936 |
| 332 | 20240119 | 132200 | 65083610300 | 41850 | 41850 | 41950 | 41850 | 3910 |
| 333 | 20240119 | 132100 | 64919823100 | 41900 | 42050 | 42050 | 41850 | 5220 |
| 334 | 20240119 | 132000 | 64700816200 | 42050 | 42050 | 42100 | 42050 | 1614 |
| 335 | 20240119 | 131900 | 64632936100 | 42050 | 42000 | 42100 | 42000 | 681 |
| 336 | 20240119 | 131800 | 64604303100 | 42050 | 42100 | 42150 | 42000 | 771 |
| 337 | 20240119 | 131700 | 64571872350 | 42000 | 42150 | 42150 | 42000 | 3551 |
| 338 | 20240119 | 131600 | 64422632500 | 42150 | 42000 | 42200 | 41950 | 3933 |
| 339 | 20240119 | 131500 | 64257366700 | 42000 | 42150 | 42200 | 42000 | 6477 |
| 340 | 20240119 | 131400 | 63984769400 | 42100 | 42100 | 42200 | 42100 | 1962 |
| 341 | 20240119 | 131300 | 63902113450 | 42100 | 42250 | 42250 | 42100 | 3318 |
| 342 | 20240119 | 131200 | 63762251500 | 42200 | 42250 | 42350 | 42150 | 6105 |
| 343 | 20240119 | 131100 | 63504273850 | 42250 | 42300 | 42300 | 42200 | 2869 |
| 344 | 20240119 | 131000 | 63382970500 | 42250 | 42250 | 42300 | 42150 | 2574 |
| 345 | 20240119 | 130900 | 63274252700 | 42250 | 42100 | 42300 | 42050 | 4624 |
| 346 | 20240119 | 130800 | 63079083350 | 42100 | 42100 | 42150 | 42050 | 1290 |
| 347 | 20240119 | 130700 | 63024788650 | 42100 | 42050 | 42100 | 42000 | 2013 |
| 348 | 20240119 | 130600 | 62940204400 | 42050 | 42100 | 42100 | 42000 | 4361 |
| 349 | 20240119 | 130500 | 62756838200 | 42100 | 42100 | 42150 | 42050 | 4181 |
| 350 | 20240119 | 130400 | 62580856550 | 42150 | 42250 | 42250 | 42100 | 5903 |
| 351 | 20240119 | 130300 | 62331915650 | 42250 | 42200 | 42300 | 42150 | 6151 |
| 352 | 20240119 | 130200 | 62072307150 | 42200 | 42300 | 42350 | 42200 | 12770 |
| 353 | 20240119 | 130100 | 61532374600 | 42300 | 42100 | 42400 | 42100 | 24709 |
| 354 | 20240119 | 130000 | 60487891900 | 42100 | 42100 | 42150 | 41950 | 12446 |
| 355 | 20240119 | 125900 | 59964593150 | 42000 | 41750 | 42100 | 41700 | 9749 |
| 356 | 20240119 | 125800 | 59555812000 | 41750 | 41650 | 41750 | 41650 | 2102 |
| 357 | 20240119 | 125700 | 59468178700 | 41650 | 41650 | 41700 | 41600 | 3313 |
| 358 | 20240119 | 125600 | 59330193900 | 41600 | 41600 | 41650 | 41550 | 1613 |
| 359 | 20240119 | 125500 | 59263046950 | 41550 | 41400 | 41600 | 41350 | 3569 |
| 360 | 20240119 | 125400 | 59115018450 | 41400 | 41500 | 41500 | 41400 | 1732 |
| 361 | 20240119 | 125300 | 59043242200 | 41500 | 41550 | 41600 | 41500 | 3297 |
| 362 | 20240119 | 125200 | 58906258200 | 41500 | 41400 | 41550 | 41350 | 4124 |
| 363 | 20240119 | 125100 | 58735213550 | 41400 | 41350 | 41400 | 41350 | 2613 |
| 364 | 20240119 | 125000 | 58627102100 | 41350 | 41350 | 41450 | 41350 | 625 |
| 365 | 20240119 | 124900 | 58601244900 | 41400 | 41450 | 41500 | 41350 | 1107 |
| 366 | 20240119 | 124800 | 58555386400 | 41450 | 41450 | 41450 | 41400 | 668 |
| 367 | 20240119 | 124700 | 58527705200 | 41450 | 41350 | 41500 | 41300 | 3595 |
| 368 | 20240119 | 124600 | 58378784900 | 41400 | 41350 | 41400 | 41250 | 2404 |
| 369 | 20240119 | 124500 | 58279459400 | 41300 | 41450 | 41500 | 41300 | 1758 |
| 370 | 20240119 | 124400 | 58206726300 | 41400 | 41350 | 41450 | 41300 | 3170 |
| 371 | 20240119 | 124300 | 58075518250 | 41350 | 41400 | 41400 | 41250 | 9003 |
| 372 | 20240119 | 124200 | 57703480600 | 41400 | 41450 | 41500 | 41400 | 2498 |
| 373 | 20240119 | 124100 | 57600003700 | 41450 | 41450 | 41500 | 41400 | 1035 |
| 374 | 20240119 | 124000 | 57557104750 | 41450 | 41550 | 41550 | 41450 | 3111 |
| 375 | 20240119 | 123900 | 57428100450 | 41550 | 41450 | 41550 | 41450 | 1640 |
| 376 | 20240119 | 123800 | 57360057400 | 41450 | 41450 | 41500 | 41450 | 887 |
| 377 | 20240119 | 123700 | 57323271250 | 41500 | 41450 | 41550 | 41450 | 1613 |
| 378 | 20240119 | 123600 | 57256344900 | 41500 | 41450 | 41550 | 41450 | 3297 |
| 379 | 20240119 | 123500 | 57119594950 | 41450 | 41450 | 41450 | 41350 | 6060 |
| 380 | 20240119 | 123400 | 56868679650 | 41450 | 41450 | 41500 | 41350 | 7713 |
| 381 | 20240119 | 123300 | 56549068250 | 41450 | 41550 | 41550 | 41400 | 3311 |
| 382 | 20240119 | 123200 | 56411793350 | 41500 | 41500 | 41550 | 41450 | 1373 |
| 383 | 20240119 | 123100 | 56354815200 | 41500 | 41500 | 41550 | 41500 | 2194 |
| 384 | 20240119 | 123000 | 56263735850 | 41550 | 41550 | 41550 | 41500 | 1705 |
| 385 | 20240119 | 122900 | 56192907150 | 41550 | 41650 | 41700 | 41550 | 1691 |
| 386 | 20240119 | 122800 | 56122533950 | 41650 | 41500 | 41650 | 41450 | 3529 |
| 387 | 20240119 | 122700 | 55975805850 | 41500 | 41600 | 41600 | 41400 | 13574 |
| 388 | 20240119 | 122600 | 55412853450 | 41550 | 41550 | 41600 | 41500 | 3289 |
| 389 | 20240119 | 122500 | 55276185150 | 41600 | 41600 | 41650 | 41550 | 876 |
| 390 | 20240119 | 122400 | 55239746100 | 41600 | 41650 | 41650 | 41600 | 1298 |
| 391 | 20240119 | 122300 | 55185740800 | 41600 | 41700 | 41700 | 41600 | 1073 |
| 392 | 20240119 | 122200 | 55141060600 | 41700 | 41750 | 41750 | 41650 | 2418 |
| 393 | 20240119 | 122100 | 55040274700 | 41750 | 41750 | 41750 | 41700 | 883 |
| 394 | 20240119 | 122000 | 55003424950 | 41700 | 41650 | 41750 | 41650 | 1079 |
| 395 | 20240119 | 121900 | 54958429600 | 41650 | 41650 | 41700 | 41650 | 678 |
| 396 | 20240119 | 121800 | 54930184000 | 41650 | 41700 | 41700 | 41600 | 1299 |
| 397 | 20240119 | 121700 | 54876066200 | 41700 | 41650 | 41700 | 41600 | 827 |
| 398 | 20240119 | 121600 | 54841627150 | 41600 | 41600 | 41700 | 41550 | 1968 |
| 399 | 20240119 | 121500 | 54759698400 | 41600 | 41700 | 41700 | 41550 | 17081 |
| 400 | 20240119 | 121400 | 54049481050 | 41700 | 41700 | 41750 | 41650 | 3771 |
| 401 | 20240119 | 121300 | 53892300100 | 41700 | 41750 | 41800 | 41700 | 1566 |
| 402 | 20240119 | 121200 | 53826964300 | 41750 | 41700 | 41800 | 41700 | 306 |
| 403 | 20240119 | 121100 | 53814185650 | 41700 | 41700 | 41800 | 41700 | 984 |
| 404 | 20240119 | 121000 | 53773143750 | 41700 | 41650 | 41750 | 41650 | 3999 |
| 405 | 20240119 | 120900 | 53606411450 | 41650 | 41750 | 41800 | 41650 | 8597 |
| 406 | 20240119 | 120800 | 53247984150 | 41800 | 41800 | 41800 | 41700 | 2655 |
| 407 | 20240119 | 120700 | 53137195750 | 41750 | 41750 | 41800 | 41700 | 4171 |
| 408 | 20240119 | 120600 | 52963021550 | 41750 | 41850 | 41900 | 41750 | 3222 |
| 409 | 20240119 | 120500 | 52828390600 | 41850 | 41900 | 41900 | 41850 | 384 |
| 410 | 20240119 | 120400 | 52812319200 | 41900 | 41850 | 41900 | 41850 | 1122 |
| 411 | 20240119 | 120300 | 52765360000 | 41850 | 41900 | 41900 | 41850 | 725 |
| 412 | 20240119 | 120200 | 52735008000 | 41900 | 41950 | 41950 | 41850 | 1298 |
| 413 | 20240119 | 120100 | 52680648300 | 41950 | 41850 | 41950 | 41850 | 1650 |
| 414 | 20240119 | 120000 | 52611510750 | 41900 | 41800 | 41900 | 41800 | 4152 |
| 415 | 20240119 | 115900 | 52437844450 | 41850 | 41850 | 41850 | 41750 | 4663 |
| 416 | 20240119 | 115800 | 52243003100 | 41800 | 41750 | 41850 | 41700 | 4154 |
| 417 | 20240119 | 115700 | 52069468200 | 41750 | 41900 | 41900 | 41700 | 13217 |
| 418 | 20240119 | 115600 | 51516500850 | 41950 | 42000 | 42000 | 41900 | 2096 |
| 419 | 20240119 | 115500 | 51428578950 | 41950 | 41900 | 41950 | 41900 | 1248 |
| 420 | 20240119 | 115400 | 51376228550 | 41950 | 41950 | 42000 | 41950 | 2022 |
| 421 | 20240119 | 115300 | 51291405450 | 41950 | 42000 | 42050 | 41950 | 1297 |
| 422 | 20240119 | 115200 | 51236958900 | 42000 | 41950 | 42000 | 41950 | 1292 |
| 423 | 20240119 | 115100 | 51182712250 | 42000 | 42000 | 42050 | 41950 | 1180 |
| 424 | 20240119 | 115000 | 51133150200 | 41950 | 42000 | 42050 | 41900 | 4130 |
| 425 | 20240119 | 114900 | 50959869550 | 42000 | 42000 | 42000 | 41850 | 3032 |
| 426 | 20240119 | 114800 | 50832637150 | 42000 | 41950 | 42050 | 41850 | 10539 |
| 427 | 20240119 | 114700 | 50391013300 | 41950 | 42100 | 42100 | 41950 | 7286 |
| 428 | 20240119 | 114600 | 50084868650 | 42100 | 42100 | 42150 | 42050 | 1692 |
| 429 | 20240119 | 114500 | 50013684350 | 42100 | 42050 | 42200 | 42050 | 1861 |
| 430 | 20240119 | 114400 | 49935389600 | 42100 | 42100 | 42150 | 42050 | 2904 |
| 431 | 20240119 | 114300 | 49813134850 | 42150 | 42250 | 42250 | 42100 | 9108 |
| 432 | 20240119 | 114200 | 49429074800 | 42250 | 42150 | 42250 | 42150 | 1716 |
| 433 | 20240119 | 114100 | 49356653800 | 42200 | 42200 | 42250 | 42150 | 802 |
| 434 | 20240119 | 114000 | 49322818150 | 42200 | 42200 | 42200 | 42150 | 828 |
| 435 | 20240119 | 113900 | 49287880950 | 42250 | 42150 | 42250 | 42150 | 563 |
| 436 | 20240119 | 113800 | 49264146450 | 42200 | 42250 | 42300 | 42200 | 1548 |
| 437 | 20240119 | 113700 | 49198795200 | 42250 | 42200 | 42250 | 42200 | 1215 |
| 438 | 20240119 | 113600 | 49147469250 | 42200 | 42250 | 42250 | 42200 | 586 |
| 439 | 20240119 | 113500 | 49122737850 | 42250 | 42200 | 42250 | 42150 | 1189 |
| 440 | 20240119 | 113400 | 49072573050 | 42200 | 42250 | 42300 | 42200 | 1165 |
| 441 | 20240119 | 113300 | 49023389950 | 42250 | 42200 | 42250 | 42200 | 794 |
| 442 | 20240119 | 113200 | 48989863000 | 42250 | 42200 | 42250 | 42150 | 854 |
| 443 | 20240119 | 113100 | 48953803950 | 42200 | 42150 | 42250 | 42150 | 3535 |
| 444 | 20240119 | 113000 | 48804639950 | 42150 | 42150 | 42150 | 42100 | 1871 |
| 445 | 20240119 | 112900 | 48725787300 | 42150 | 42150 | 42150 | 42100 | 1484 |
| 446 | 20240119 | 112800 | 48663301350 | 42100 | 42050 | 42200 | 42050 | 2488 |
| 447 | 20240119 | 112700 | 48558499200 | 42050 | 42000 | 42150 | 42000 | 6157 |
| 448 | 20240119 | 112600 | 48299570400 | 42050 | 42100 | 42100 | 42000 | 2994 |
| 449 | 20240119 | 112500 | 48173621750 | 42050 | 42100 | 42200 | 42050 | 1566 |
| 450 | 20240119 | 112400 | 48107718650 | 42100 | 42150 | 42200 | 42000 | 11757 |
| 451 | 20240119 | 112300 | 47613468500 | 42200 | 42250 | 42250 | 42100 | 1501 |
| 452 | 20240119 | 112200 | 47550246950 | 42200 | 42150 | 42250 | 42100 | 3218 |
| 453 | 20240119 | 112100 | 47414596400 | 42150 | 42200 | 42250 | 42150 | 2292 |
| 454 | 20240119 | 112000 | 47317922700 | 42200 | 42200 | 42250 | 42150 | 5112 |
| 455 | 20240119 | 111900 | 47102297450 | 42200 | 42100 | 42200 | 42000 | 15045 |
| 456 | 20240119 | 111800 | 46469519100 | 42050 | 42250 | 42300 | 42050 | 20601 |
| 457 | 20240119 | 111700 | 45601023450 | 42300 | 42350 | 42350 | 42250 | 4868 |
| 458 | 20240119 | 111600 | 45395223350 | 42350 | 42350 | 42400 | 42300 | 1270 |
| 459 | 20240119 | 111500 | 45341449600 | 42350 | 42300 | 42350 | 42300 | 4554 |
| 460 | 20240119 | 111400 | 45148746900 | 42350 | 42350 | 42400 | 42300 | 2597 |
| 461 | 20240119 | 111300 | 45038716600 | 42400 | 42350 | 42400 | 42350 | 1080 |
| 462 | 20240119 | 111200 | 44992964300 | 42400 | 42350 | 42400 | 42300 | 2717 |
| 463 | 20240119 | 111100 | 44877896800 | 42350 | 42400 | 42450 | 42350 | 3796 |
| 464 | 20240119 | 111000 | 44717071050 | 42400 | 42500 | 42500 | 42400 | 2553 |
| 465 | 20240119 | 110900 | 44608722450 | 42450 | 42550 | 42550 | 42450 | 3087 |
| 466 | 20240119 | 110800 | 44477492300 | 42550 | 42600 | 42600 | 42500 | 1598 |
| 467 | 20240119 | 110700 | 44409491100 | 42550 | 42600 | 42600 | 42550 | 706 |
| 468 | 20240119 | 110600 | 44379422450 | 42600 | 42600 | 42650 | 42600 | 829 |
| 469 | 20240119 | 110500 | 44344096400 | 42650 | 42650 | 42700 | 42650 | 1301 |
| 470 | 20240119 | 110400 | 44288604850 | 42650 | 42650 | 42650 | 42600 | 931 |
| 471 | 20240119 | 110300 | 44248909000 | 42650 | 42700 | 42700 | 42600 | 1141 |
| 472 | 20240119 | 110200 | 44200246650 | 42700 | 42650 | 42700 | 42650 | 593 |
| 473 | 20240119 | 110100 | 44174937450 | 42700 | 42700 | 42700 | 42650 | 901 |
| 474 | 20240119 | 110000 | 44136478850 | 42650 | 42750 | 42850 | 42650 | 5183 |
| 475 | 20240119 | 105900 | 43914883150 | 42700 | 42750 | 42800 | 42650 | 2968 |
| 476 | 20240119 | 105800 | 43788057650 | 42750 | 42600 | 42750 | 42600 | 2083 |
| 477 | 20240119 | 105700 | 43699188750 | 42550 | 42550 | 42600 | 42500 | 2055 |
| 478 | 20240119 | 105600 | 43611686250 | 42550 | 42550 | 42600 | 42500 | 1400 |
| 479 | 20240119 | 105500 | 43552117250 | 42550 | 42350 | 42650 | 42350 | 3047 |
| 480 | 20240119 | 105400 | 43422455900 | 42350 | 42350 | 42400 | 42300 | 1936 |
| 481 | 20240119 | 105300 | 43340418600 | 42300 | 42350 | 42350 | 42300 | 1722 |
| 482 | 20240119 | 105200 | 43267550400 | 42350 | 42300 | 42400 | 42250 | 2822 |
| 483 | 20240119 | 105100 | 43148158950 | 42300 | 42350 | 42400 | 42200 | 6718 |
| 484 | 20240119 | 105000 | 42864085700 | 42350 | 42400 | 42450 | 42350 | 4411 |
| 485 | 20240119 | 104900 | 42677060600 | 42400 | 42450 | 42500 | 42400 | 5148 |
| 486 | 20240119 | 104800 | 42458366950 | 42450 | 42450 | 42500 | 42400 | 2975 |
| 487 | 20240119 | 104700 | 42332041800 | 42450 | 42400 | 42450 | 42350 | 2953 |
| 488 | 20240119 | 104600 | 42206770800 | 42400 | 42250 | 42400 | 42200 | 15551 |
| 489 | 20240119 | 104500 | 41549829350 | 42300 | 42400 | 42450 | 42250 | 15967 |
| 490 | 20240119 | 104400 | 40873981850 | 42400 | 42450 | 42450 | 42350 | 14736 |
| 491 | 20240119 | 104300 | 40249448450 | 42400 | 42600 | 42650 | 42400 | 17495 |
| 492 | 20240119 | 104200 | 39505966050 | 42600 | 42600 | 42650 | 42550 | 5439 |
| 493 | 20240119 | 104100 | 39274386000 | 42650 | 42600 | 42650 | 42600 | 3439 |
| 494 | 20240119 | 104000 | 39127880650 | 42600 | 42650 | 42700 | 42600 | 2850 |
| 495 | 20240119 | 103900 | 39006419800 | 42650 | 42700 | 42700 | 42650 | 1783 |
| 496 | 20240119 | 103800 | 38930321550 | 42700 | 42750 | 42750 | 42650 | 2655 |
| 497 | 20240119 | 103700 | 38816964600 | 42750 | 42750 | 42800 | 42700 | 1901 |
| 498 | 20240119 | 103600 | 38735696900 | 42800 | 42800 | 42800 | 42750 | 779 |
| 499 | 20240119 | 103500 | 38702393950 | 42750 | 42750 | 42800 | 42750 | 917 |
| 500 | 20240119 | 103400 | 38663190300 | 42750 | 42750 | 42800 | 42700 | 2668 |
| 501 | 20240119 | 103300 | 38549202150 | 42750 | 42700 | 42850 | 42700 | 3909 |
| 502 | 20240119 | 103200 | 38382157850 | 42700 | 42650 | 42700 | 42650 | 1487 |
| 503 | 20240119 | 103100 | 38318705900 | 42650 | 42700 | 42800 | 42650 | 1033 |
| 504 | 20240119 | 103000 | 38274604500 | 42700 | 42600 | 42700 | 42600 | 2532 |
| 505 | 20240119 | 102900 | 38166589900 | 42650 | 42700 | 42700 | 42600 | 5964 |
| 506 | 20240119 | 102800 | 37912234400 | 42700 | 42800 | 42800 | 42650 | 4015 |
| 507 | 20240119 | 102700 | 37740760200 | 42800 | 42750 | 42800 | 42700 | 3300 |
| 508 | 20240119 | 102600 | 37599643800 | 42750 | 42900 | 43000 | 42750 | 5150 |
| 509 | 20240119 | 102500 | 37378901650 | 42900 | 42950 | 42950 | 42900 | 1323 |
| 510 | 20240119 | 102400 | 37322110350 | 42900 | 42850 | 42950 | 42850 | 1744 |
| 511 | 20240119 | 102300 | 37247318350 | 42850 | 42750 | 42900 | 42750 | 3930 |
| 512 | 20240119 | 102200 | 37079112350 | 42750 | 42750 | 42750 | 42700 | 2047 |
| 513 | 20240119 | 102100 | 36991630800 | 42750 | 42700 | 42800 | 42700 | 3178 |
| 514 | 20240119 | 102000 | 36855765100 | 42700 | 42650 | 42750 | 42600 | 4365 |
| 515 | 20240119 | 101900 | 36669491950 | 42650 | 42700 | 42700 | 42650 | 3477 |
| 516 | 20240119 | 101800 | 36521187900 | 42650 | 42700 | 42750 | 42600 | 6107 |
| 517 | 20240119 | 101700 | 36260605450 | 42700 | 42650 | 42750 | 42600 | 6936 |
| 518 | 20240119 | 101600 | 35964639650 | 42650 | 42800 | 42800 | 42650 | 5394 |
| 519 | 20240119 | 101500 | 35734213400 | 42750 | 42550 | 42800 | 42500 | 13110 |
| 520 | 20240119 | 101400 | 35175616100 | 42550 | 42850 | 42850 | 42500 | 21413 |
| 521 | 20240119 | 101300 | 34262685100 | 42850 | 42800 | 42850 | 42750 | 4727 |
| 522 | 20240119 | 101200 | 34060454800 | 42800 | 42900 | 42900 | 42800 | 9708 |
| 523 | 20240119 | 101100 | 33644773100 | 42850 | 42950 | 42950 | 42800 | 11052 |
| 524 | 20240119 | 101000 | 33171056950 | 42900 | 42750 | 42950 | 42750 | 6616 |
| 525 | 20240119 | 100900 | 32887484050 | 42750 | 43050 | 43050 | 42750 | 23513 |
| 526 | 20240119 | 100800 | 31879682000 | 43050 | 43100 | 43200 | 43050 | 3825 |
| 527 | 20240119 | 100700 | 31714900150 | 43100 | 43100 | 43150 | 42950 | 15619 |
| 528 | 20240119 | 100600 | 31043056600 | 43050 | 43350 | 43350 | 43050 | 14989 |
| 529 | 20240119 | 100500 | 30396057700 | 43300 | 43300 | 43350 | 43300 | 1101 |
| 530 | 20240119 | 100400 | 30348364250 | 43300 | 43300 | 43350 | 43250 | 5350 |
| 531 | 20240119 | 100300 | 30116802450 | 43350 | 43300 | 43350 | 43250 | 5171 |
| 532 | 20240119 | 100200 | 29892942000 | 43300 | 43400 | 43450 | 43300 | 11605 |
| 533 | 20240119 | 100100 | 29389921850 | 43400 | 43450 | 43450 | 43400 | 1802 |
| 534 | 20240119 | 100000 | 29311654550 | 43450 | 43400 | 43500 | 43400 | 2270 |
| 535 | 20240119 | 095900 | 29213064700 | 43400 | 43450 | 43500 | 43400 | 3140 |
| 536 | 20240119 | 095800 | 29076782750 | 43400 | 43450 | 43550 | 43400 | 2624 |
| 537 | 20240119 | 095700 | 28962798450 | 43450 | 43550 | 43600 | 43450 | 3174 |
| 538 | 20240119 | 095600 | 28824715050 | 43550 | 43600 | 43600 | 43550 | 2741 |
| 539 | 20240119 | 095500 | 28705280950 | 43650 | 43650 | 43700 | 43650 | 966 |
| 540 | 20240119 | 095400 | 28663105100 | 43650 | 43700 | 43700 | 43650 | 1295 |
| 541 | 20240119 | 095300 | 28606570000 | 43650 | 43550 | 43750 | 43550 | 4133 |
| 542 | 20240119 | 095200 | 28425992300 | 43650 | 43550 | 43700 | 43500 | 4344 |
| 543 | 20240119 | 095100 | 28236579700 | 43500 | 43300 | 43550 | 43200 | 9633 |
| 544 | 20240119 | 095000 | 27819608800 | 43350 | 43450 | 43500 | 43300 | 7838 |
| 545 | 20240119 | 094900 | 27479617800 | 43450 | 43600 | 43600 | 43400 | 7640 |
| 546 | 20240119 | 094800 | 27147515250 | 43550 | 43700 | 43700 | 43550 | 2987 |
| 547 | 20240119 | 094700 | 27017291150 | 43650 | 43500 | 43800 | 43450 | 3100 |
| 548 | 20240119 | 094600 | 26882196600 | 43500 | 43750 | 43800 | 43500 | 9934 |
| 549 | 20240119 | 094500 | 26449096150 | 43750 | 43850 | 43900 | 43750 | 3162 |
| 550 | 20240119 | 094400 | 26310524500 | 43850 | 43850 | 43950 | 43850 | 1792 |
| 551 | 20240119 | 094300 | 26231865750 | 43850 | 43900 | 43950 | 43800 | 2338 |
| 552 | 20240119 | 094200 | 26129319550 | 43900 | 43800 | 43900 | 43750 | 2813 |
| 553 | 20240119 | 094100 | 26005983150 | 43800 | 43950 | 43950 | 43750 | 8517 |
| 554 | 20240119 | 094000 | 25632536200 | 43950 | 44100 | 44150 | 43950 | 12578 |
| 555 | 20240119 | 093900 | 25078316550 | 44100 | 44150 | 44150 | 44100 | 1429 |
| 556 | 20240119 | 093800 | 25015246550 | 44150 | 44100 | 44200 | 44100 | 2108 |
| 557 | 20240119 | 093700 | 24922185050 | 44100 | 44250 | 44250 | 44100 | 2874 |
| 558 | 20240119 | 093600 | 24795199950 | 44200 | 44050 | 44300 | 44050 | 2538 |
| 559 | 20240119 | 093500 | 24682956400 | 44050 | 44200 | 44200 | 44000 | 9792 |
| 560 | 20240119 | 093400 | 24251436150 | 44200 | 44250 | 44300 | 44150 | 4769 |
| 561 | 20240119 | 093300 | 24040625200 | 44250 | 44300 | 44400 | 44150 | 16228 |
| 562 | 20240119 | 093200 | 23322485050 | 44300 | 44350 | 44550 | 44200 | 38657 |
| 563 | 20240119 | 093100 | 21604285050 | 44350 | 44350 | 44400 | 44100 | 13915 |
| 564 | 20240119 | 093000 | 20988533600 | 44300 | 44000 | 44400 | 44000 | 44601 |
| 565 | 20240119 | 092900 | 19016405800 | 44000 | 43950 | 44000 | 43900 | 7817 |
| 566 | 20240119 | 092800 | 18672873100 | 43900 | 43800 | 43950 | 43800 | 5087 |
| 567 | 20240119 | 092700 | 18449658100 | 43800 | 43700 | 43900 | 43650 | 4041 |
| 568 | 20240119 | 092600 | 18272723900 | 43700 | 43750 | 43800 | 43600 | 3896 |
| 569 | 20240119 | 092500 | 18102427150 | 43750 | 43650 | 43750 | 43600 | 1589 |
| 570 | 20240119 | 092400 | 18033013100 | 43600 | 43450 | 43650 | 43400 | 3033 |
| 571 | 20240119 | 092300 | 17901147350 | 43500 | 43500 | 43550 | 43400 | 3314 |
| 572 | 20240119 | 092200 | 17757078200 | 43500 | 43800 | 43800 | 43500 | 9803 |
| 573 | 20240119 | 092100 | 17329698500 | 43750 | 43900 | 43900 | 43650 | 11640 |
| 574 | 20240119 | 092000 | 16820018900 | 43850 | 43900 | 44000 | 43800 | 19764 |
| 575 | 20240119 | 091900 | 15952297450 | 43850 | 43700 | 43900 | 43650 | 7510 |
| 576 | 20240119 | 091800 | 15623488000 | 43700 | 43650 | 43750 | 43500 | 9723 |
| 577 | 20240119 | 091700 | 15199283300 | 43650 | 43650 | 43700 | 43450 | 13060 |
| 578 | 20240119 | 091600 | 14630204800 | 43650 | 43300 | 43650 | 43250 | 12539 |
| 579 | 20240119 | 091500 | 14085301800 | 43300 | 43300 | 43300 | 43100 | 9339 |
| 580 | 20240119 | 091400 | 13681779100 | 43300 | 43300 | 43350 | 43200 | 6484 |
| 581 | 20240119 | 091300 | 13401230850 | 43300 | 43100 | 43300 | 43000 | 6486 |
| 582 | 20240119 | 091200 | 13121326400 | 43100 | 42900 | 43150 | 42800 | 17005 |
| 583 | 20240119 | 091100 | 12391145900 | 42950 | 43100 | 43200 | 42900 | 14687 |
| 584 | 20240119 | 091000 | 11759785100 | 43250 | 43250 | 43300 | 43050 | 9398 |
| 585 | 20240119 | 090900 | 11354241300 | 43300 | 43050 | 43450 | 43050 | 12796 |
| 586 | 20240119 | 090800 | 10800235450 | 43200 | 43300 | 43300 | 43000 | 18833 |
| 587 | 20240119 | 090700 | 9987874650 | 43250 | 43200 | 43300 | 42950 | 25295 |
| 588 | 20240119 | 090600 | 8897336000 | 43200 | 43450 | 43450 | 42950 | 54229 |
| 589 | 20240119 | 090500 | 6558333600 | 43400 | 43450 | 43600 | 43400 | 13259 |
| 590 | 20240119 | 090400 | 5981843600 | 43450 | 43700 | 43750 | 43400 | 15912 |
| 591 | 20240119 | 090300 | 5288862300 | 43700 | 43800 | 43900 | 43650 | 12258 |
| 592 | 20240119 | 090200 | 4752252000 | 43800 | 43700 | 43900 | 43650 | 14254 |
| 593 | 20240119 | 090100 | 4127986300 | 43750 | 43750 | 43850 | 43300 | 32776 |
| 594 | 20240119 | 090000 | 2700980750 | 43800 | 43700 | 44150 | 43650 | 60994 |