33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 3 | 20240117 | 185100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 4 | 20240117 | 185000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 5 | 20240117 | 184900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 6 | 20240117 | 184800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 7 | 20240117 | 184700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 8 | 20240117 | 184600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 9 | 20240117 | 184500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 10 | 20240117 | 184400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 11 | 20240117 | 184300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 12 | 20240117 | 184200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 13 | 20240117 | 184100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 14 | 20240117 | 184000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 15 | 20240117 | 183900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 16 | 20240117 | 183800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 17 | 20240117 | 183700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 18 | 20240117 | 183600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 19 | 20240117 | 183500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 20 | 20240117 | 183400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 21 | 20240117 | 183300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 22 | 20240117 | 183200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 23 | 20240117 | 183100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 24 | 20240117 | 183000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 25 | 20240117 | 182900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 26 | 20240117 | 182800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 27 | 20240117 | 182700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 28 | 20240117 | 182600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 29 | 20240117 | 182500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 30 | 20240117 | 182400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 31 | 20240117 | 182300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 32 | 20240117 | 182200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 33 | 20240117 | 182100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 34 | 20240117 | 182000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 35 | 20240117 | 181900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 36 | 20240117 | 181800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 37 | 20240117 | 181700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 38 | 20240117 | 181600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 39 | 20240117 | 181500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 40 | 20240117 | 181400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 41 | 20240117 | 181300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 42 | 20240117 | 181200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 43 | 20240117 | 181100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 44 | 20240117 | 181000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 45 | 20240117 | 180900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 46 | 20240117 | 180800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 47 | 20240117 | 180700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 48 | 20240117 | 180600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 49 | 20240117 | 180500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 50 | 20240117 | 180400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 51 | 20240117 | 180300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 52 | 20240117 | 180200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 53 | 20240117 | 180100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 54 | 20240117 | 180000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 55 | 20240117 | 175900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 56 | 20240117 | 175800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 57 | 20240117 | 175700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 58 | 20240117 | 175600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 59 | 20240117 | 175500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 60 | 20240117 | 175400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 61 | 20240117 | 175300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 62 | 20240117 | 175200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 63 | 20240117 | 175100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 64 | 20240117 | 175000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 65 | 20240117 | 174900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 66 | 20240117 | 174800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 67 | 20240117 | 174700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 68 | 20240117 | 174600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 69 | 20240117 | 174500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 70 | 20240117 | 174400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 71 | 20240117 | 174300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 72 | 20240117 | 174200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 73 | 20240117 | 174100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 74 | 20240117 | 174000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 75 | 20240117 | 173900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 76 | 20240117 | 173800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 77 | 20240117 | 173700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 78 | 20240117 | 173600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 79 | 20240117 | 173500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 80 | 20240117 | 173400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 81 | 20240117 | 173300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 82 | 20240117 | 173200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 83 | 20240117 | 173100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 84 | 20240117 | 173000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 85 | 20240117 | 172900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 86 | 20240117 | 172800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 87 | 20240117 | 172700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 88 | 20240117 | 172600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 89 | 20240117 | 172500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 90 | 20240117 | 172400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 91 | 20240117 | 172300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 92 | 20240117 | 172200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 93 | 20240117 | 172100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 94 | 20240117 | 172000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 95 | 20240117 | 171900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 96 | 20240117 | 171800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 97 | 20240117 | 171700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 98 | 20240117 | 171600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 99 | 20240117 | 171500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 100 | 20240117 | 171400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 101 | 20240117 | 171300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 102 | 20240117 | 171200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 103 | 20240117 | 171100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 104 | 20240117 | 171000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 105 | 20240117 | 170900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 106 | 20240117 | 170800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 107 | 20240117 | 170700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 108 | 20240117 | 170600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 109 | 20240117 | 170500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 110 | 20240117 | 170400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 111 | 20240117 | 170300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 112 | 20240117 | 170200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 113 | 20240117 | 170100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 114 | 20240117 | 170000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 115 | 20240117 | 165900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 116 | 20240117 | 165800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 117 | 20240117 | 165700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 118 | 20240117 | 165600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 119 | 20240117 | 165500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 120 | 20240117 | 165400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 121 | 20240117 | 165300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 122 | 20240117 | 165200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 123 | 20240117 | 165100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 124 | 20240117 | 165000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 125 | 20240117 | 164900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 126 | 20240117 | 164800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 127 | 20240117 | 164700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 128 | 20240117 | 164600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 129 | 20240117 | 164500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 130 | 20240117 | 164400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 131 | 20240117 | 164300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 132 | 20240117 | 164200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 133 | 20240117 | 164100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 134 | 20240117 | 164000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 135 | 20240117 | 163900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 136 | 20240117 | 163800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 137 | 20240117 | 163700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 138 | 20240117 | 163600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 139 | 20240117 | 163500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 140 | 20240117 | 163400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 141 | 20240117 | 163300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 142 | 20240117 | 163200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 143 | 20240117 | 163100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 144 | 20240117 | 163000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 145 | 20240117 | 162900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 146 | 20240117 | 162800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 147 | 20240117 | 162700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 148 | 20240117 | 162600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 149 | 20240117 | 162500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 150 | 20240117 | 162400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 151 | 20240117 | 162300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 152 | 20240117 | 162200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 153 | 20240117 | 162100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 154 | 20240117 | 162000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 155 | 20240117 | 161900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 156 | 20240117 | 161800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 157 | 20240117 | 161700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 158 | 20240117 | 161600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 159 | 20240117 | 161500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 160 | 20240117 | 161400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 161 | 20240117 | 161300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 162 | 20240117 | 161200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 163 | 20240117 | 161100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 164 | 20240117 | 161000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 165 | 20240117 | 160900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 166 | 20240117 | 160800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 167 | 20240117 | 160700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 168 | 20240117 | 160600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 169 | 20240117 | 160500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 170 | 20240117 | 160400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 171 | 20240117 | 160300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 172 | 20240117 | 160200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 173 | 20240117 | 160100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 174 | 20240117 | 160000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 175 | 20240117 | 155900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 176 | 20240117 | 155800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 177 | 20240117 | 155700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 178 | 20240117 | 155600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 179 | 20240117 | 155500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 180 | 20240117 | 155400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 181 | 20240117 | 155300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 182 | 20240117 | 155200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 183 | 20240117 | 155100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 184 | 20240117 | 155000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 185 | 20240117 | 154900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 186 | 20240117 | 154800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 187 | 20240117 | 154700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20240117 | 154600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20240117 | 154500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20240117 | 154400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20240117 | 154300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20240117 | 154200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20240117 | 154100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20240117 | 154000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20240117 | 153900 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20240117 | 153800 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20240117 | 153700 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 198 | 20240117 | 153600 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 199 | 20240117 | 153500 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 200 | 20240117 | 153400 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 201 | 20240117 | 153300 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 202 | 20240117 | 153200 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 203 | 20240117 | 153100 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 0 |
| 204 | 20240117 | 153000 | 332051809850 | 49850 | 49850 | 49850 | 49850 | 74960 |
| 205 | 20240117 | 152900 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20240117 | 152800 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20240117 | 152700 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20240117 | 152600 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20240117 | 152500 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20240117 | 152400 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20240117 | 152300 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20240117 | 152200 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 213 | 20240117 | 152100 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20240117 | 152000 | 328315053850 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20240117 | 151900 | 328315053850 | 49600 | 49700 | 49750 | 49250 | 33968 |
| 216 | 20240117 | 151800 | 326632664650 | 49700 | 49750 | 49850 | 49650 | 18922 |
| 217 | 20240117 | 151700 | 325690879100 | 49750 | 49850 | 49950 | 49700 | 22065 |
| 218 | 20240117 | 151600 | 324591603500 | 49850 | 49900 | 50100 | 49850 | 100432 |
| 219 | 20240117 | 151500 | 319573577850 | 49900 | 49550 | 49950 | 49500 | 51913 |
| 220 | 20240117 | 151400 | 316990012150 | 49500 | 49300 | 49550 | 49300 | 29079 |
| 221 | 20240117 | 151300 | 315551408600 | 49300 | 49050 | 49300 | 49050 | 11526 |
| 222 | 20240117 | 151200 | 314984596750 | 49250 | 49400 | 49450 | 49050 | 13298 |
| 223 | 20240117 | 151100 | 314329027100 | 49400 | 49450 | 49500 | 49350 | 13468 |
| 224 | 20240117 | 151000 | 313663336300 | 49450 | 49500 | 49500 | 49400 | 4114 |
| 225 | 20240117 | 150900 | 313459965050 | 49400 | 49400 | 49500 | 49300 | 15094 |
| 226 | 20240117 | 150800 | 312714309450 | 49400 | 49350 | 49500 | 49350 | 18478 |
| 227 | 20240117 | 150700 | 311800416500 | 49400 | 49200 | 49450 | 49200 | 17818 |
| 228 | 20240117 | 150600 | 310921134100 | 49200 | 49350 | 49350 | 49150 | 11953 |
| 229 | 20240117 | 150500 | 310332101700 | 49300 | 49150 | 49300 | 49050 | 13130 |
| 230 | 20240117 | 150400 | 309686233450 | 49150 | 49000 | 49200 | 49000 | 9028 |
| 231 | 20240117 | 150300 | 309242619250 | 49000 | 49000 | 49100 | 48700 | 10108 |
| 232 | 20240117 | 150200 | 308747442900 | 49000 | 48750 | 49000 | 48300 | 31623 |
| 233 | 20240117 | 150100 | 307209699300 | 48750 | 48750 | 48800 | 48650 | 6943 |
| 234 | 20240117 | 150000 | 306871447150 | 48800 | 48900 | 48900 | 48700 | 4274 |
| 235 | 20240117 | 145900 | 306663018750 | 48850 | 48750 | 48850 | 48700 | 4497 |
| 236 | 20240117 | 145800 | 306443585800 | 48650 | 48850 | 48850 | 48600 | 10688 |
| 237 | 20240117 | 145700 | 305923100150 | 48850 | 48900 | 48900 | 48800 | 4817 |
| 238 | 20240117 | 145600 | 305687795300 | 48900 | 48700 | 49000 | 48700 | 5285 |
| 239 | 20240117 | 145500 | 305429484350 | 48650 | 49000 | 49000 | 48650 | 11483 |
| 240 | 20240117 | 145400 | 304869194400 | 48900 | 49000 | 49000 | 48850 | 7212 |
| 241 | 20240117 | 145300 | 304516459350 | 49000 | 49050 | 49100 | 48950 | 3991 |
| 242 | 20240117 | 145200 | 304320808300 | 49100 | 49250 | 49300 | 49050 | 6667 |
| 243 | 20240117 | 145100 | 303993063400 | 49250 | 49350 | 49350 | 49250 | 4245 |
| 244 | 20240117 | 145000 | 303783774650 | 49350 | 49300 | 49400 | 49250 | 6154 |
| 245 | 20240117 | 144900 | 303480275000 | 49300 | 49250 | 49300 | 49150 | 6431 |
| 246 | 20240117 | 144800 | 303163873850 | 49200 | 49100 | 49250 | 49050 | 2991 |
| 247 | 20240117 | 144700 | 303016883300 | 49100 | 48900 | 49100 | 48850 | 5203 |
| 248 | 20240117 | 144600 | 302762186600 | 48950 | 48800 | 48950 | 48750 | 8689 |
| 249 | 20240117 | 144500 | 302338054350 | 48800 | 49000 | 49050 | 48800 | 9179 |
| 250 | 20240117 | 144400 | 301889065600 | 49000 | 49250 | 49300 | 48900 | 15965 |
| 251 | 20240117 | 144300 | 301105130800 | 49250 | 49500 | 49500 | 49250 | 6323 |
| 252 | 20240117 | 144200 | 300792831150 | 49500 | 49500 | 49550 | 49450 | 5668 |
| 253 | 20240117 | 144100 | 300512167600 | 49500 | 49450 | 49550 | 49450 | 6994 |
| 254 | 20240117 | 144000 | 300165895100 | 49500 | 49450 | 49500 | 49400 | 2660 |
| 255 | 20240117 | 143900 | 300034358700 | 49450 | 49400 | 49450 | 49350 | 2990 |
| 256 | 20240117 | 143800 | 299886661450 | 49350 | 49400 | 49400 | 49250 | 2967 |
| 257 | 20240117 | 143700 | 299740266150 | 49250 | 49250 | 49350 | 49200 | 4132 |
| 258 | 20240117 | 143600 | 299536642100 | 49300 | 49350 | 49400 | 49300 | 3085 |
| 259 | 20240117 | 143500 | 299384454950 | 49400 | 49500 | 49500 | 49350 | 3773 |
| 260 | 20240117 | 143400 | 299197897450 | 49500 | 49400 | 49500 | 49400 | 8930 |
| 261 | 20240117 | 143300 | 298756160700 | 49300 | 49300 | 49400 | 49250 | 4172 |
| 262 | 20240117 | 143200 | 298550408200 | 49350 | 49100 | 49350 | 49100 | 3857 |
| 263 | 20240117 | 143100 | 298360456250 | 49100 | 49350 | 49400 | 49100 | 13982 |
| 264 | 20240117 | 143000 | 297672514150 | 49400 | 49500 | 49550 | 49300 | 18509 |
| 265 | 20240117 | 142900 | 296757626400 | 49500 | 49700 | 49750 | 49500 | 14508 |
| 266 | 20240117 | 142800 | 296037599950 | 49700 | 49600 | 49800 | 49550 | 31596 |
| 267 | 20240117 | 142700 | 294466596100 | 49600 | 49550 | 49600 | 49500 | 10615 |
| 268 | 20240117 | 142600 | 293940653650 | 49600 | 49650 | 49650 | 49400 | 12555 |
| 269 | 20240117 | 142500 | 293318648400 | 49650 | 49400 | 49700 | 49400 | 30402 |
| 270 | 20240117 | 142400 | 291811607300 | 49450 | 49100 | 49500 | 49100 | 23740 |
| 271 | 20240117 | 142300 | 290639572850 | 49150 | 49100 | 49200 | 49050 | 8244 |
| 272 | 20240117 | 142200 | 290234578200 | 49100 | 49100 | 49150 | 49050 | 5941 |
| 273 | 20240117 | 142100 | 289942846400 | 49100 | 49000 | 49100 | 48950 | 5332 |
| 274 | 20240117 | 142000 | 289681479500 | 49000 | 49050 | 49100 | 48950 | 4537 |
| 275 | 20240117 | 141900 | 289459177850 | 49000 | 49150 | 49150 | 49000 | 10701 |
| 276 | 20240117 | 141800 | 288934198050 | 49150 | 49050 | 49150 | 48900 | 10541 |
| 277 | 20240117 | 141700 | 288417140600 | 49050 | 48850 | 49100 | 48850 | 7785 |
| 278 | 20240117 | 141600 | 288035768250 | 48850 | 48850 | 48950 | 48800 | 7559 |
| 279 | 20240117 | 141500 | 287666122100 | 48850 | 48700 | 48850 | 48700 | 3337 |
| 280 | 20240117 | 141400 | 287503428100 | 48750 | 48700 | 48750 | 48550 | 3025 |
| 281 | 20240117 | 141300 | 287356236250 | 48600 | 48450 | 48700 | 48450 | 3590 |
| 282 | 20240117 | 141200 | 287181849150 | 48450 | 48550 | 48600 | 48400 | 11468 |
| 283 | 20240117 | 141100 | 286626216650 | 48550 | 48650 | 48700 | 48550 | 4921 |
| 284 | 20240117 | 141000 | 286386993900 | 48600 | 48650 | 48650 | 48550 | 8144 |
| 285 | 20240117 | 140900 | 285991268700 | 48600 | 48900 | 48950 | 48550 | 13252 |
| 286 | 20240117 | 140800 | 285345809650 | 48950 | 48900 | 49000 | 48850 | 2879 |
| 287 | 20240117 | 140700 | 285205027950 | 48850 | 49000 | 49050 | 48850 | 7390 |
| 288 | 20240117 | 140600 | 284843373950 | 49000 | 49100 | 49100 | 48850 | 7863 |
| 289 | 20240117 | 140500 | 284458386450 | 49050 | 49150 | 49200 | 49000 | 6633 |
| 290 | 20240117 | 140400 | 284132692400 | 49200 | 49300 | 49300 | 49150 | 11442 |
| 291 | 20240117 | 140300 | 283569661650 | 49250 | 49300 | 49350 | 49200 | 23642 |
| 292 | 20240117 | 140200 | 282404555750 | 49250 | 48950 | 49300 | 48900 | 22953 |
| 293 | 20240117 | 140100 | 281276683250 | 48950 | 48850 | 49000 | 48800 | 4844 |
| 294 | 20240117 | 140000 | 281039803850 | 48850 | 48950 | 49050 | 48800 | 11184 |
| 295 | 20240117 | 135900 | 280492758450 | 49000 | 49050 | 49150 | 48950 | 15192 |
| 296 | 20240117 | 135800 | 279747526600 | 49050 | 48900 | 49050 | 48900 | 10990 |
| 297 | 20240117 | 135700 | 279209166500 | 48900 | 48850 | 48950 | 48800 | 5258 |
| 298 | 20240117 | 135600 | 278952164250 | 48900 | 48850 | 48900 | 48800 | 6202 |
| 299 | 20240117 | 135500 | 278649083150 | 48850 | 48600 | 48850 | 48550 | 4955 |
| 300 | 20240117 | 135400 | 278407755250 | 48550 | 48600 | 48650 | 48500 | 7023 |
| 301 | 20240117 | 135300 | 278066726550 | 48600 | 48600 | 48650 | 48500 | 6808 |
| 302 | 20240117 | 135200 | 277736065400 | 48600 | 48600 | 48700 | 48600 | 8630 |
| 303 | 20240117 | 135100 | 277316250100 | 48650 | 48800 | 48850 | 48600 | 10519 |
| 304 | 20240117 | 135000 | 276804100800 | 48750 | 49000 | 49000 | 48750 | 12464 |
| 305 | 20240117 | 134900 | 276195179600 | 48950 | 49000 | 49100 | 48900 | 25969 |
| 306 | 20240117 | 134800 | 274922426100 | 49050 | 48850 | 49050 | 48800 | 29157 |
| 307 | 20240117 | 134700 | 273494933250 | 48800 | 48750 | 48850 | 48700 | 12051 |
| 308 | 20240117 | 134600 | 272907070450 | 48750 | 48800 | 48850 | 48550 | 20009 |
| 309 | 20240117 | 134500 | 271931917600 | 48800 | 48500 | 48800 | 48450 | 28085 |
| 310 | 20240117 | 134400 | 270564182200 | 48500 | 48500 | 48650 | 48400 | 19742 |
| 311 | 20240117 | 134300 | 269606079500 | 48450 | 48200 | 48500 | 48150 | 28762 |
| 312 | 20240117 | 134200 | 268215521000 | 48200 | 48150 | 48200 | 48150 | 1727 |
| 313 | 20240117 | 134100 | 268132317650 | 48150 | 48150 | 48200 | 48100 | 3978 |
| 314 | 20240117 | 134000 | 267940758700 | 48200 | 48200 | 48200 | 48150 | 2455 |
| 315 | 20240117 | 133900 | 267822495200 | 48200 | 48000 | 48200 | 48000 | 4781 |
| 316 | 20240117 | 133800 | 267592525750 | 48050 | 48050 | 48100 | 48000 | 2186 |
| 317 | 20240117 | 133700 | 267487548200 | 48050 | 48050 | 48100 | 48000 | 3309 |
| 318 | 20240117 | 133600 | 267328544700 | 48050 | 48150 | 48150 | 48050 | 3596 |
| 319 | 20240117 | 133500 | 267155651650 | 48150 | 48200 | 48200 | 48100 | 6545 |
| 320 | 20240117 | 133400 | 266840424850 | 48200 | 48100 | 48200 | 48050 | 2925 |
| 321 | 20240117 | 133300 | 266699706750 | 48100 | 47900 | 48100 | 47900 | 2582 |
| 322 | 20240117 | 133200 | 266575784400 | 47950 | 47950 | 47950 | 47900 | 1342 |
| 323 | 20240117 | 133100 | 266511466350 | 47950 | 48000 | 48000 | 47950 | 963 |
| 324 | 20240117 | 133000 | 266465268400 | 48000 | 47900 | 48050 | 47800 | 3060 |
| 325 | 20240117 | 132900 | 266318763450 | 47850 | 47950 | 47950 | 47850 | 3488 |
| 326 | 20240117 | 132800 | 266151745500 | 47950 | 48000 | 48050 | 47950 | 2127 |
| 327 | 20240117 | 132700 | 266049668700 | 48000 | 48200 | 48200 | 47950 | 8104 |
| 328 | 20240117 | 132600 | 265660439400 | 48200 | 48100 | 48200 | 48100 | 4464 |
| 329 | 20240117 | 132500 | 265445503200 | 48150 | 48100 | 48150 | 48100 | 2449 |
| 330 | 20240117 | 132400 | 265327673400 | 48100 | 48050 | 48150 | 48050 | 1568 |
| 331 | 20240117 | 132300 | 265252268600 | 48050 | 48200 | 48250 | 48000 | 8920 |
| 332 | 20240117 | 132200 | 264822789400 | 48200 | 48100 | 48200 | 48050 | 9524 |
| 333 | 20240117 | 132100 | 264364198450 | 48100 | 48050 | 48150 | 48000 | 7246 |
| 334 | 20240117 | 132000 | 264016059800 | 48000 | 48000 | 48050 | 47950 | 5129 |
| 335 | 20240117 | 131900 | 263769862900 | 48000 | 47950 | 48000 | 47900 | 2532 |
| 336 | 20240117 | 131800 | 263648452500 | 47950 | 48000 | 48000 | 47850 | 6750 |
| 337 | 20240117 | 131700 | 263324939950 | 48000 | 47800 | 48000 | 47800 | 7139 |
| 338 | 20240117 | 131600 | 262982879400 | 47800 | 47750 | 47850 | 47700 | 3657 |
| 339 | 20240117 | 131500 | 262808163300 | 47750 | 47600 | 47750 | 47500 | 15319 |
| 340 | 20240117 | 131400 | 262079462600 | 47550 | 47700 | 47700 | 47550 | 4084 |
| 341 | 20240117 | 131300 | 261885003450 | 47700 | 47600 | 47700 | 47500 | 26386 |
| 342 | 20240117 | 131200 | 260630345850 | 47600 | 47700 | 47750 | 47600 | 7318 |
| 343 | 20240117 | 131100 | 260281640850 | 47700 | 47750 | 47800 | 47650 | 4334 |
| 344 | 20240117 | 131000 | 260074858850 | 47750 | 47800 | 47850 | 47700 | 5130 |
| 345 | 20240117 | 130900 | 259829864150 | 47750 | 47750 | 47850 | 47750 | 2458 |
| 346 | 20240117 | 130800 | 259712384300 | 47750 | 47900 | 47900 | 47750 | 3203 |
| 347 | 20240117 | 130700 | 259559213250 | 47900 | 47900 | 47950 | 47850 | 2677 |
| 348 | 20240117 | 130600 | 259431038550 | 47850 | 47800 | 47900 | 47800 | 2949 |
| 349 | 20240117 | 130500 | 259289894450 | 47850 | 47850 | 47900 | 47800 | 4072 |
| 350 | 20240117 | 130400 | 259095175550 | 47850 | 47950 | 48000 | 47800 | 10710 |
| 351 | 20240117 | 130300 | 258581790400 | 47900 | 47800 | 47950 | 47800 | 6801 |
| 352 | 20240117 | 130200 | 258256246550 | 47800 | 47750 | 47950 | 47700 | 6857 |
| 353 | 20240117 | 130100 | 257928377450 | 47750 | 47650 | 47750 | 47600 | 7777 |
| 354 | 20240117 | 130000 | 257557740350 | 47650 | 47600 | 47700 | 47500 | 22186 |
| 355 | 20240117 | 125900 | 256502164350 | 47550 | 47700 | 47750 | 47550 | 14540 |
| 356 | 20240117 | 125800 | 255809623300 | 47700 | 47750 | 47750 | 47550 | 43456 |
| 357 | 20240117 | 125700 | 253739494100 | 47750 | 47850 | 47900 | 47700 | 13234 |
| 358 | 20240117 | 125600 | 253107394700 | 47850 | 47900 | 47950 | 47800 | 4956 |
| 359 | 20240117 | 125500 | 252870144450 | 47900 | 47800 | 47950 | 47750 | 5668 |
| 360 | 20240117 | 125400 | 252599192400 | 47800 | 48000 | 48000 | 47750 | 14709 |
| 361 | 20240117 | 125300 | 251895609500 | 47950 | 48050 | 48050 | 47950 | 5683 |
| 362 | 20240117 | 125200 | 251622883650 | 48050 | 48150 | 48150 | 48000 | 4398 |
| 363 | 20240117 | 125100 | 251411544100 | 48150 | 48100 | 48150 | 48050 | 2239 |
| 364 | 20240117 | 125000 | 251303851700 | 48100 | 48050 | 48150 | 48000 | 4487 |
| 365 | 20240117 | 124900 | 251088185900 | 48050 | 48150 | 48150 | 48000 | 4189 |
| 366 | 20240117 | 124800 | 250886790850 | 48150 | 48000 | 48150 | 47950 | 6373 |
| 367 | 20240117 | 124700 | 250580358450 | 48000 | 47950 | 48000 | 47800 | 11073 |
| 368 | 20240117 | 124600 | 250050067550 | 47950 | 48050 | 48050 | 47900 | 5035 |
| 369 | 20240117 | 124500 | 249808482500 | 48050 | 48000 | 48200 | 47900 | 10368 |
| 370 | 20240117 | 124400 | 249310897550 | 47900 | 48100 | 48100 | 47800 | 53753 |
| 371 | 20240117 | 124300 | 246734093100 | 48100 | 48250 | 48300 | 48100 | 6785 |
| 372 | 20240117 | 124200 | 246407195950 | 48250 | 48150 | 48250 | 48000 | 65878 |
| 373 | 20240117 | 124100 | 243242313200 | 48150 | 48300 | 48350 | 48150 | 9877 |
| 374 | 20240117 | 124000 | 242765924300 | 48300 | 48400 | 48400 | 48300 | 2236 |
| 375 | 20240117 | 123900 | 242657838250 | 48350 | 48350 | 48400 | 48350 | 1161 |
| 376 | 20240117 | 123800 | 242601695750 | 48400 | 48350 | 48400 | 48300 | 2089 |
| 377 | 20240117 | 123700 | 242500675000 | 48350 | 48350 | 48400 | 48350 | 1824 |
| 378 | 20240117 | 123600 | 242412465050 | 48350 | 48350 | 48400 | 48300 | 2465 |
| 379 | 20240117 | 123500 | 242293278300 | 48400 | 48500 | 48550 | 48400 | 1839 |
| 380 | 20240117 | 123400 | 242204179900 | 48500 | 48500 | 48650 | 48450 | 2685 |
| 381 | 20240117 | 123300 | 242073815800 | 48500 | 48400 | 48500 | 48350 | 2210 |
| 382 | 20240117 | 123200 | 241966805600 | 48350 | 48300 | 48400 | 48250 | 1693 |
| 383 | 20240117 | 123100 | 241885033500 | 48300 | 48300 | 48300 | 48200 | 4664 |
| 384 | 20240117 | 123000 | 241660065550 | 48300 | 48300 | 48350 | 48200 | 3588 |
| 385 | 20240117 | 122900 | 241486908950 | 48300 | 48250 | 48450 | 48200 | 7564 |
| 386 | 20240117 | 122800 | 241121773400 | 48250 | 48450 | 48450 | 48250 | 9544 |
| 387 | 20240117 | 122700 | 240660403450 | 48450 | 48650 | 48700 | 48450 | 4911 |
| 388 | 20240117 | 122600 | 240421882650 | 48650 | 48600 | 48650 | 48600 | 1165 |
| 389 | 20240117 | 122500 | 240365243050 | 48650 | 48600 | 48650 | 48550 | 1841 |
| 390 | 20240117 | 122400 | 240275773350 | 48600 | 48700 | 48800 | 48600 | 6821 |
| 391 | 20240117 | 122300 | 239943445650 | 48700 | 48500 | 48700 | 48450 | 5093 |
| 392 | 20240117 | 122200 | 239696201000 | 48500 | 48550 | 48550 | 48450 | 3134 |
| 393 | 20240117 | 122100 | 239544152150 | 48600 | 48450 | 48600 | 48450 | 3543 |
| 394 | 20240117 | 122000 | 239372222600 | 48400 | 48300 | 48500 | 48300 | 3324 |
| 395 | 20240117 | 121900 | 239211447300 | 48300 | 48300 | 48350 | 48250 | 8018 |
| 396 | 20240117 | 121800 | 238824269950 | 48300 | 48450 | 48450 | 48250 | 9083 |
| 397 | 20240117 | 121700 | 238385232950 | 48400 | 48450 | 48600 | 48400 | 6615 |
| 398 | 20240117 | 121600 | 238064548850 | 48450 | 48650 | 48650 | 48200 | 26127 |
| 399 | 20240117 | 121500 | 236799849500 | 48600 | 48850 | 48900 | 48550 | 6437 |
| 400 | 20240117 | 121400 | 236486624600 | 48850 | 48850 | 48950 | 48850 | 1034 |
| 401 | 20240117 | 121300 | 236436099500 | 48850 | 48800 | 48900 | 48750 | 2935 |
| 402 | 20240117 | 121200 | 236292889550 | 48850 | 48900 | 48900 | 48800 | 3110 |
| 403 | 20240117 | 121100 | 236141014550 | 48850 | 49000 | 49000 | 48850 | 4416 |
| 404 | 20240117 | 121000 | 235924878600 | 49000 | 48950 | 49100 | 48900 | 6245 |
| 405 | 20240117 | 120900 | 235618810200 | 48950 | 48700 | 48950 | 48700 | 1875 |
| 406 | 20240117 | 120800 | 235527253250 | 48700 | 48700 | 48750 | 48650 | 1036 |
| 407 | 20240117 | 120700 | 235476801050 | 48650 | 48650 | 48750 | 48650 | 2891 |
| 408 | 20240117 | 120600 | 235336064450 | 48650 | 48650 | 48700 | 48500 | 15135 |
| 409 | 20240117 | 120500 | 234600646800 | 48650 | 48800 | 48850 | 48650 | 4970 |
| 410 | 20240117 | 120400 | 234358510900 | 48800 | 48900 | 48950 | 48750 | 3689 |
| 411 | 20240117 | 120300 | 234178442550 | 48900 | 48800 | 48900 | 48700 | 7262 |
| 412 | 20240117 | 120200 | 233824134750 | 48800 | 48900 | 48950 | 48750 | 9526 |
| 413 | 20240117 | 120100 | 233358898200 | 48900 | 49000 | 49050 | 48900 | 3417 |
| 414 | 20240117 | 120000 | 233191505200 | 49050 | 48750 | 49050 | 48700 | 11225 |
| 415 | 20240117 | 115900 | 232643631150 | 48750 | 49100 | 49100 | 48750 | 23291 |
| 416 | 20240117 | 115800 | 231504809700 | 49050 | 49200 | 49200 | 49050 | 5154 |
| 417 | 20240117 | 115700 | 231251858750 | 49200 | 49150 | 49200 | 49150 | 2197 |
| 418 | 20240117 | 115600 | 231143871650 | 49150 | 49150 | 49200 | 49100 | 3031 |
| 419 | 20240117 | 115500 | 230994892250 | 49150 | 49150 | 49250 | 49150 | 2310 |
| 420 | 20240117 | 115400 | 230881248200 | 49200 | 49250 | 49300 | 49200 | 3355 |
| 421 | 20240117 | 115300 | 230716100950 | 49250 | 49350 | 49400 | 49250 | 1247 |
| 422 | 20240117 | 115200 | 230654630500 | 49350 | 49400 | 49400 | 49300 | 3017 |
| 423 | 20240117 | 115100 | 230505766400 | 49400 | 49200 | 49400 | 49200 | 2888 |
| 424 | 20240117 | 115000 | 230363322650 | 49200 | 49250 | 49300 | 49200 | 1897 |
| 425 | 20240117 | 114900 | 230269920100 | 49250 | 49250 | 49350 | 49250 | 6826 |
| 426 | 20240117 | 114800 | 229933291550 | 49250 | 49150 | 49250 | 49150 | 1930 |
| 427 | 20240117 | 114700 | 229838297800 | 49150 | 49150 | 49250 | 49100 | 2512 |
| 428 | 20240117 | 114600 | 229714779400 | 49100 | 48950 | 49150 | 48900 | 8479 |
| 429 | 20240117 | 114500 | 229299469200 | 48950 | 49150 | 49200 | 48900 | 14206 |
| 430 | 20240117 | 114400 | 228602997000 | 49150 | 49200 | 49250 | 49000 | 12186 |
| 431 | 20240117 | 114300 | 228004844800 | 49250 | 49300 | 49300 | 49200 | 4705 |
| 432 | 20240117 | 114200 | 227773144850 | 49250 | 49350 | 49350 | 49250 | 4863 |
| 433 | 20240117 | 114100 | 227533434400 | 49350 | 49350 | 49350 | 49150 | 11317 |
| 434 | 20240117 | 114000 | 226976190000 | 49300 | 49350 | 49400 | 49300 | 6624 |
| 435 | 20240117 | 113900 | 226649341200 | 49350 | 49400 | 49600 | 49350 | 5227 |
| 436 | 20240117 | 113800 | 226390900750 | 49450 | 49650 | 49700 | 49350 | 19589 |
| 437 | 20240117 | 113700 | 225421577350 | 49650 | 49700 | 49800 | 49650 | 5618 |
| 438 | 20240117 | 113600 | 225142222550 | 49750 | 49700 | 49750 | 49650 | 5180 |
| 439 | 20240117 | 113500 | 224884757350 | 49700 | 49950 | 49950 | 49600 | 16049 |
| 440 | 20240117 | 113400 | 224086227550 | 49950 | 49850 | 50000 | 49850 | 28344 |
| 441 | 20240117 | 113300 | 222670545350 | 49850 | 49850 | 49950 | 49800 | 24194 |
| 442 | 20240117 | 113200 | 221463740550 | 49850 | 49750 | 49850 | 49700 | 6909 |
| 443 | 20240117 | 113100 | 221119808300 | 49750 | 49800 | 49850 | 49700 | 9111 |
| 444 | 20240117 | 113000 | 220666156600 | 49800 | 49600 | 49800 | 49500 | 10021 |
| 445 | 20240117 | 112900 | 220168275850 | 49600 | 49650 | 49650 | 49550 | 3512 |
| 446 | 20240117 | 112800 | 219994023300 | 49650 | 49550 | 49650 | 49550 | 3668 |
| 447 | 20240117 | 112700 | 219812095900 | 49600 | 49700 | 49750 | 49600 | 10913 |
| 448 | 20240117 | 112600 | 219269766850 | 49700 | 49500 | 49700 | 49450 | 6755 |
| 449 | 20240117 | 112500 | 218934612400 | 49500 | 49450 | 49500 | 49400 | 1590 |
| 450 | 20240117 | 112400 | 218855968600 | 49450 | 49350 | 49450 | 49300 | 3583 |
| 451 | 20240117 | 112300 | 218679059000 | 49350 | 49450 | 49450 | 49300 | 4530 |
| 452 | 20240117 | 112200 | 218455371500 | 49450 | 49500 | 49550 | 49400 | 3353 |
| 453 | 20240117 | 112100 | 218289508050 | 49500 | 49450 | 49500 | 49300 | 7164 |
| 454 | 20240117 | 112000 | 217935656000 | 49450 | 49600 | 49600 | 49400 | 9343 |
| 455 | 20240117 | 111900 | 217473340100 | 49550 | 49550 | 49600 | 49500 | 5579 |
| 456 | 20240117 | 111800 | 217196778800 | 49550 | 49550 | 49650 | 49500 | 6412 |
| 457 | 20240117 | 111700 | 216878971900 | 49550 | 49800 | 49800 | 49500 | 10487 |
| 458 | 20240117 | 111600 | 216358464000 | 49800 | 49700 | 49800 | 49650 | 12058 |
| 459 | 20240117 | 111500 | 215759067550 | 49700 | 49750 | 49800 | 49600 | 23935 |
| 460 | 20240117 | 111400 | 214569113450 | 49750 | 49600 | 49750 | 49550 | 15187 |
| 461 | 20240117 | 111300 | 213815175300 | 49600 | 49650 | 49650 | 49500 | 18096 |
| 462 | 20240117 | 111200 | 212917741200 | 49650 | 49400 | 49650 | 49350 | 14732 |
| 463 | 20240117 | 111100 | 212188270800 | 49400 | 49400 | 49400 | 49350 | 4151 |
| 464 | 20240117 | 111000 | 211983343550 | 49350 | 49300 | 49400 | 49250 | 3175 |
| 465 | 20240117 | 110900 | 211826736900 | 49300 | 49350 | 49450 | 49250 | 9521 |
| 466 | 20240117 | 110800 | 211356664750 | 49300 | 49100 | 49350 | 49100 | 7383 |
| 467 | 20240117 | 110700 | 210993177900 | 49150 | 49100 | 49150 | 49050 | 2189 |
| 468 | 20240117 | 110600 | 210885728250 | 49100 | 49000 | 49100 | 48950 | 3524 |
| 469 | 20240117 | 110500 | 210712873750 | 49000 | 48950 | 49000 | 48850 | 1911 |
| 470 | 20240117 | 110400 | 210619395750 | 48950 | 48950 | 48950 | 48900 | 732 |
| 471 | 20240117 | 110300 | 210583588450 | 48950 | 48850 | 48950 | 48800 | 3010 |
| 472 | 20240117 | 110200 | 210436500500 | 48850 | 48850 | 48900 | 48800 | 2430 |
| 473 | 20240117 | 110100 | 210317784300 | 48850 | 48850 | 48900 | 48750 | 4750 |
| 474 | 20240117 | 110000 | 210085971350 | 48850 | 48850 | 48950 | 48700 | 16125 |
| 475 | 20240117 | 105900 | 209299130500 | 48900 | 48950 | 49050 | 48850 | 5057 |
| 476 | 20240117 | 105800 | 209051616500 | 48950 | 49200 | 49250 | 48900 | 11181 |
| 477 | 20240117 | 105700 | 208503259900 | 49200 | 49250 | 49250 | 49150 | 2301 |
| 478 | 20240117 | 105600 | 208390088200 | 49200 | 49200 | 49200 | 49050 | 3424 |
| 479 | 20240117 | 105500 | 208221832350 | 49100 | 49250 | 49300 | 49100 | 4622 |
| 480 | 20240117 | 105400 | 207994444650 | 49250 | 49300 | 49350 | 49250 | 1823 |
| 481 | 20240117 | 105300 | 207904534450 | 49300 | 49350 | 49350 | 49200 | 5005 |
| 482 | 20240117 | 105200 | 207657961750 | 49350 | 49400 | 49400 | 49300 | 4276 |
| 483 | 20240117 | 105100 | 207446834600 | 49400 | 49350 | 49400 | 49250 | 3313 |
| 484 | 20240117 | 105000 | 207283372900 | 49350 | 49400 | 49400 | 49300 | 2279 |
| 485 | 20240117 | 104900 | 207170925250 | 49400 | 49400 | 49400 | 49300 | 7508 |
| 486 | 20240117 | 104800 | 206800397250 | 49400 | 49250 | 49450 | 49250 | 10355 |
| 487 | 20240117 | 104700 | 206289111450 | 49250 | 49150 | 49250 | 49050 | 5164 |
| 488 | 20240117 | 104600 | 206035353950 | 49200 | 49250 | 49300 | 49150 | 4045 |
| 489 | 20240117 | 104500 | 205836266700 | 49250 | 49300 | 49350 | 49200 | 7723 |
| 490 | 20240117 | 104400 | 205455784300 | 49250 | 49150 | 49300 | 49150 | 3321 |
| 491 | 20240117 | 104300 | 205292299600 | 49150 | 49200 | 49300 | 49150 | 2380 |
| 492 | 20240117 | 104200 | 205175194950 | 49100 | 49200 | 49200 | 49050 | 6975 |
| 493 | 20240117 | 104100 | 204832583500 | 49200 | 49300 | 49350 | 49200 | 8801 |
| 494 | 20240117 | 104000 | 204398894150 | 49300 | 49350 | 49350 | 49200 | 6801 |
| 495 | 20240117 | 103900 | 204063882200 | 49350 | 49350 | 49600 | 49200 | 51991 |
| 496 | 20240117 | 103800 | 201494299500 | 49400 | 49150 | 49400 | 49100 | 17962 |
| 497 | 20240117 | 103700 | 200609023050 | 49150 | 49000 | 49150 | 49000 | 8191 |
| 498 | 20240117 | 103600 | 200207092450 | 49050 | 49100 | 49100 | 49000 | 5155 |
| 499 | 20240117 | 103500 | 199954180550 | 49100 | 49050 | 49150 | 49000 | 5667 |
| 500 | 20240117 | 103400 | 199676108500 | 49050 | 48900 | 49050 | 48850 | 6507 |
| 501 | 20240117 | 103300 | 199357451550 | 48900 | 48850 | 48950 | 48800 | 3221 |
| 502 | 20240117 | 103200 | 199200011250 | 48850 | 48700 | 48850 | 48650 | 5435 |
| 503 | 20240117 | 103100 | 198934964550 | 48700 | 48650 | 48850 | 48450 | 23974 |
| 504 | 20240117 | 103000 | 197770118350 | 48650 | 48950 | 48950 | 48650 | 13640 |
| 505 | 20240117 | 102900 | 197104529700 | 49000 | 49050 | 49100 | 48850 | 6582 |
| 506 | 20240117 | 102800 | 196782274200 | 49050 | 48950 | 49150 | 48900 | 6597 |
| 507 | 20240117 | 102700 | 196458931750 | 48900 | 48950 | 48950 | 48800 | 9200 |
| 508 | 20240117 | 102600 | 196009297400 | 48950 | 49000 | 49050 | 48850 | 6999 |
| 509 | 20240117 | 102500 | 195666838900 | 49050 | 49150 | 49150 | 48900 | 9616 |
| 510 | 20240117 | 102400 | 195195580250 | 49150 | 48950 | 49150 | 48950 | 7876 |
| 511 | 20240117 | 102300 | 194809381400 | 49050 | 48900 | 49200 | 48850 | 16377 |
| 512 | 20240117 | 102200 | 194007805000 | 48900 | 49050 | 49100 | 48900 | 6377 |
| 513 | 20240117 | 102100 | 193695384850 | 49050 | 49000 | 49150 | 49000 | 4589 |
| 514 | 20240117 | 102000 | 193470283500 | 49000 | 49100 | 49100 | 48950 | 8179 |
| 515 | 20240117 | 101900 | 193069382050 | 49050 | 49350 | 49400 | 49000 | 20864 |
| 516 | 20240117 | 101800 | 192041388800 | 49350 | 49200 | 49400 | 49150 | 15626 |
| 517 | 20240117 | 101700 | 191271651150 | 49200 | 49150 | 49350 | 49100 | 21610 |
| 518 | 20240117 | 101600 | 190207599550 | 49100 | 49050 | 49150 | 49000 | 12079 |
| 519 | 20240117 | 101500 | 189614729850 | 49000 | 48800 | 49050 | 48750 | 10180 |
| 520 | 20240117 | 101400 | 189117023400 | 48750 | 48850 | 49050 | 48750 | 13316 |
| 521 | 20240117 | 101300 | 188466008250 | 48900 | 48950 | 49100 | 48850 | 23394 |
| 522 | 20240117 | 101200 | 187320085800 | 48950 | 48950 | 49050 | 48750 | 23541 |
| 523 | 20240117 | 101100 | 186168257900 | 48850 | 48650 | 48900 | 48550 | 21804 |
| 524 | 20240117 | 101000 | 185105997500 | 48600 | 48350 | 48650 | 48300 | 18353 |
| 525 | 20240117 | 100900 | 184214746000 | 48350 | 48250 | 48450 | 48100 | 12489 |
| 526 | 20240117 | 100800 | 183612170750 | 48250 | 48350 | 48350 | 48250 | 9121 |
| 527 | 20240117 | 100700 | 183171609900 | 48350 | 48350 | 48450 | 48300 | 10484 |
| 528 | 20240117 | 100600 | 182664459800 | 48350 | 48300 | 48400 | 48200 | 9628 |
| 529 | 20240117 | 100500 | 182199368150 | 48300 | 48300 | 48400 | 48150 | 20511 |
| 530 | 20240117 | 100400 | 181209799050 | 48300 | 48400 | 48400 | 48000 | 46312 |
| 531 | 20240117 | 100300 | 178981574700 | 48350 | 48150 | 48450 | 48100 | 19798 |
| 532 | 20240117 | 100200 | 178026737600 | 48100 | 48200 | 48400 | 48100 | 26959 |
| 533 | 20240117 | 100100 | 176726333100 | 48250 | 48100 | 48400 | 48050 | 49387 |
| 534 | 20240117 | 100000 | 174347939300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 535 | 20240117 | 095900 | 174347939300 | 48200 | 48250 | 48350 | 48200 | 26163 |
| 536 | 20240117 | 095800 | 173086573950 | 48250 | 48950 | 48950 | 48200 | 99316 |
| 537 | 20240117 | 095700 | 168274153200 | 48950 | 49000 | 49050 | 48900 | 9031 |
| 538 | 20240117 | 095600 | 167831823600 | 49000 | 48850 | 49050 | 48800 | 7423 |
| 539 | 20240117 | 095500 | 167468784600 | 48850 | 49100 | 49150 | 48800 | 14919 |
| 540 | 20240117 | 095400 | 166738293100 | 49100 | 49150 | 49200 | 49050 | 6936 |
| 541 | 20240117 | 095300 | 166397548350 | 49150 | 49300 | 49300 | 49050 | 7759 |
| 542 | 20240117 | 095200 | 166016408900 | 49250 | 49400 | 49400 | 49150 | 11446 |
| 543 | 20240117 | 095100 | 165452659300 | 49400 | 49250 | 49400 | 49200 | 13416 |
| 544 | 20240117 | 095000 | 164791564250 | 49250 | 49000 | 49250 | 48950 | 14076 |
| 545 | 20240117 | 094900 | 164100502100 | 49000 | 48900 | 49000 | 48750 | 9910 |
| 546 | 20240117 | 094800 | 163616207300 | 48850 | 49000 | 49050 | 48750 | 26401 |
| 547 | 20240117 | 094700 | 162325647150 | 49000 | 49050 | 49200 | 49000 | 9535 |
| 548 | 20240117 | 094600 | 161857619800 | 49050 | 49400 | 49400 | 48800 | 51262 |
| 549 | 20240117 | 094500 | 159344464150 | 49350 | 49650 | 49650 | 49250 | 19791 |
| 550 | 20240117 | 094400 | 158366714700 | 49650 | 49800 | 49800 | 49450 | 27808 |
| 551 | 20240117 | 094300 | 156986644600 | 49800 | 49750 | 50100 | 49750 | 52982 |
| 552 | 20240117 | 094200 | 154341474850 | 49800 | 49750 | 49800 | 49700 | 14157 |
| 553 | 20240117 | 094100 | 153637416200 | 49750 | 49900 | 49950 | 49650 | 39050 |
| 554 | 20240117 | 094000 | 151691745250 | 49900 | 49600 | 49950 | 49600 | 84371 |
| 555 | 20240117 | 093900 | 147487743700 | 49600 | 49650 | 49650 | 49550 | 9881 |
| 556 | 20240117 | 093800 | 146997770950 | 49650 | 49600 | 49650 | 49500 | 19655 |
| 557 | 20240117 | 093700 | 146023070750 | 49600 | 49300 | 49600 | 49250 | 13083 |
| 558 | 20240117 | 093600 | 145376026750 | 49300 | 49350 | 49400 | 49100 | 20387 |
| 559 | 20240117 | 093500 | 144372641600 | 49300 | 49550 | 49600 | 49250 | 24339 |
| 560 | 20240117 | 093400 | 143170802250 | 49600 | 49650 | 49750 | 49500 | 47893 |
| 561 | 20240117 | 093300 | 140794549250 | 49650 | 49400 | 49650 | 49350 | 34724 |
| 562 | 20240117 | 093200 | 139074263400 | 49400 | 49150 | 49550 | 49100 | 71669 |
| 563 | 20240117 | 093100 | 135534681700 | 49150 | 48950 | 49150 | 48900 | 11893 |
| 564 | 20240117 | 093000 | 134951589250 | 49000 | 49000 | 49000 | 48850 | 7281 |
| 565 | 20240117 | 092900 | 134595304850 | 49000 | 48850 | 49100 | 48800 | 30332 |
| 566 | 20240117 | 092800 | 133109922750 | 48900 | 48850 | 48950 | 48600 | 34488 |
| 567 | 20240117 | 092700 | 131428427900 | 48900 | 49000 | 49050 | 48850 | 21959 |
| 568 | 20240117 | 092600 | 130353788650 | 49000 | 48900 | 49150 | 48850 | 45147 |
| 569 | 20240117 | 092500 | 128142178400 | 48950 | 49400 | 49450 | 48900 | 48971 |
| 570 | 20240117 | 092400 | 125736158250 | 49400 | 49200 | 49400 | 49150 | 40621 |
| 571 | 20240117 | 092300 | 123734997150 | 49200 | 48900 | 49200 | 48900 | 40849 |
| 572 | 20240117 | 092200 | 121733259800 | 48950 | 48900 | 49000 | 48500 | 76946 |
| 573 | 20240117 | 092100 | 117986864900 | 48950 | 48850 | 49100 | 48650 | 127178 |
| 574 | 20240117 | 092000 | 111765871450 | 48900 | 49300 | 49450 | 48800 | 116482 |
| 575 | 20240117 | 091900 | 106056663800 | 49300 | 49250 | 49550 | 49200 | 33761 |
| 576 | 20240117 | 091800 | 104388954600 | 49300 | 49450 | 49500 | 49250 | 20302 |
| 577 | 20240117 | 091700 | 103386223900 | 49450 | 49200 | 49700 | 49200 | 43064 |
| 578 | 20240117 | 091600 | 101255003000 | 49300 | 49750 | 49800 | 49050 | 158251 |
| 579 | 20240117 | 091500 | 93448560800 | 49750 | 50000 | 50200 | 49750 | 37355 |
| 580 | 20240117 | 091400 | 91582505600 | 50000 | 50300 | 50400 | 49850 | 34113 |
| 581 | 20240117 | 091300 | 89874057100 | 50400 | 50400 | 50500 | 49850 | 50514 |
| 582 | 20240117 | 091200 | 87341126500 | 50400 | 50700 | 50900 | 50300 | 56992 |
| 583 | 20240117 | 091100 | 84451872800 | 50700 | 50400 | 50900 | 50200 | 50984 |
| 584 | 20240117 | 091000 | 81868623200 | 50400 | 50300 | 50600 | 50200 | 41282 |
| 585 | 20240117 | 090900 | 79786407100 | 50400 | 50000 | 50600 | 49950 | 59487 |
| 586 | 20240117 | 090800 | 76788471100 | 50000 | 49950 | 50500 | 49800 | 94673 |
| 587 | 20240117 | 090700 | 72044607400 | 49900 | 50400 | 50800 | 49700 | 211357 |
| 588 | 20240117 | 090600 | 61454547500 | 50400 | 50900 | 51200 | 50300 | 92998 |
| 589 | 20240117 | 090500 | 56737433600 | 50800 | 51900 | 52000 | 50600 | 213303 |
| 590 | 20240117 | 090400 | 45840454400 | 52000 | 52700 | 52800 | 51800 | 75914 |
| 591 | 20240117 | 090300 | 41885742500 | 52700 | 52000 | 52800 | 51800 | 71463 |
| 592 | 20240117 | 090200 | 38145925700 | 52000 | 52600 | 53000 | 51700 | 168618 |
| 593 | 20240117 | 090100 | 29350618400 | 52600 | 53100 | 53400 | 52100 | 127768 |
| 594 | 20240117 | 090000 | 22607368200 | 53100 | 53500 | 53900 | 52500 | 420086 |