34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 3 | 20240119 | 191200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20240119 | 191100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20240119 | 191000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20240119 | 190900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20240119 | 190800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20240119 | 190700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20240119 | 190600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20240119 | 190500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20240119 | 190400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20240119 | 190300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20240119 | 190200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20240119 | 190100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20240119 | 190000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20240119 | 185900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20240119 | 185800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20240119 | 185700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20240119 | 185600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20240119 | 185500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20240119 | 185400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20240119 | 185300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20240119 | 185200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20240119 | 185100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20240119 | 185000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20240119 | 184900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20240119 | 184800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20240119 | 184700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20240119 | 184600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20240119 | 184500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20240119 | 184400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20240119 | 184300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 33 | 20240119 | 184200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20240119 | 184100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20240119 | 184000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20240119 | 183900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20240119 | 183800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20240119 | 183700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20240119 | 183600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20240119 | 183500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20240119 | 183400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20240119 | 183300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20240119 | 183200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20240119 | 183100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20240119 | 183000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20240119 | 182900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20240119 | 182800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20240119 | 182700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20240119 | 182600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20240119 | 182500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20240119 | 182400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20240119 | 182300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20240119 | 182200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20240119 | 182100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20240119 | 182000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20240119 | 181900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20240119 | 181800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20240119 | 181700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20240119 | 181600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20240119 | 181500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20240119 | 181400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20240119 | 181300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 63 | 20240119 | 181200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20240119 | 181100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20240119 | 181000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20240119 | 180900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20240119 | 180800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20240119 | 180700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20240119 | 180600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20240119 | 180500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20240119 | 180400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20240119 | 180300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20240119 | 180200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20240119 | 180100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20240119 | 180000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20240119 | 175900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20240119 | 175800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20240119 | 175700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20240119 | 175600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20240119 | 175500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20240119 | 175400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20240119 | 175300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20240119 | 175200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20240119 | 175100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20240119 | 175000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20240119 | 174900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20240119 | 174800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20240119 | 174700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20240119 | 174600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20240119 | 174500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20240119 | 174400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20240119 | 174300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 93 | 20240119 | 174200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20240119 | 174100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20240119 | 174000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20240119 | 173900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20240119 | 173800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20240119 | 173700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20240119 | 173600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20240119 | 173500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20240119 | 173400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20240119 | 173300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20240119 | 173200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20240119 | 173100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20240119 | 173000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20240119 | 172900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20240119 | 172800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20240119 | 172700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20240119 | 172600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20240119 | 172500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20240119 | 172400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20240119 | 172300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20240119 | 172200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20240119 | 172100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20240119 | 172000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20240119 | 171900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20240119 | 171800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20240119 | 171700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20240119 | 171600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20240119 | 171500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20240119 | 171400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20240119 | 171300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 123 | 20240119 | 171200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20240119 | 171100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20240119 | 171000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20240119 | 170900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20240119 | 170800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20240119 | 170700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20240119 | 170600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20240119 | 170500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20240119 | 170400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20240119 | 170300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20240119 | 170200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20240119 | 170100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20240119 | 170000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20240119 | 165900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20240119 | 165800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20240119 | 165700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20240119 | 165600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20240119 | 165500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20240119 | 165400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20240119 | 165300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20240119 | 165200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20240119 | 165100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20240119 | 165000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20240119 | 164900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20240119 | 164800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20240119 | 164700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20240119 | 164600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20240119 | 164500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20240119 | 164400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20240119 | 164300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 153 | 20240119 | 164200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20240119 | 164100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20240119 | 164000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20240119 | 163900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20240119 | 163800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20240119 | 163700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20240119 | 163600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20240119 | 163500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20240119 | 163400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20240119 | 163300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20240119 | 163200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20240119 | 163100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20240119 | 163000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20240119 | 162900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20240119 | 162800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20240119 | 162700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20240119 | 162600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20240119 | 162500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20240119 | 162400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20240119 | 162300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20240119 | 162200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20240119 | 162100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20240119 | 162000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20240119 | 161900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20240119 | 161800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20240119 | 161700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20240119 | 161600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20240119 | 161500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20240119 | 161400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20240119 | 161300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 183 | 20240119 | 161200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20240119 | 161100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20240119 | 161000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20240119 | 160900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20240119 | 160800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20240119 | 160700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20240119 | 160600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20240119 | 160500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20240119 | 160400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20240119 | 160300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20240119 | 160200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20240119 | 160100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20240119 | 160000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20240119 | 155900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20240119 | 155800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20240119 | 155700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20240119 | 155600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20240119 | 155500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20240119 | 155400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20240119 | 155300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20240119 | 155200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20240119 | 155100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20240119 | 155000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20240119 | 154900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20240119 | 154800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20240119 | 154700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20240119 | 154600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20240119 | 154500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20240119 | 154400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20240119 | 154300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 213 | 20240119 | 154200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20240119 | 154100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20240119 | 154000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20240119 | 153900 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20240119 | 153800 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20240119 | 153700 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20240119 | 153600 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20240119 | 153500 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20240119 | 153400 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20240119 | 153300 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20240119 | 153200 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20240119 | 153100 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20240119 | 153000 | 69084833050 | 30450 | 30450 | 30450 | 30450 | 116381 |
| 226 | 20240119 | 152900 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240119 | 152800 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240119 | 152700 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240119 | 152600 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240119 | 152500 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240119 | 152400 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240119 | 152300 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240119 | 152200 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240119 | 152100 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240119 | 152000 | 65541031600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240119 | 151900 | 65541031600 | 29900 | 29900 | 29950 | 29800 | 14347 |
| 237 | 20240119 | 151800 | 65112234950 | 29900 | 29900 | 30000 | 29850 | 31616 |
| 238 | 20240119 | 151700 | 64165969450 | 29950 | 29700 | 29950 | 29700 | 18697 |
| 239 | 20240119 | 151600 | 63607344500 | 29700 | 29650 | 29850 | 29600 | 19041 |
| 240 | 20240119 | 151500 | 63041315000 | 29650 | 29500 | 29700 | 29450 | 15850 |
| 241 | 20240119 | 151400 | 62573113650 | 29500 | 29350 | 29500 | 29350 | 8644 |
| 242 | 20240119 | 151300 | 62318570800 | 29350 | 29300 | 29400 | 29250 | 3500 |
| 243 | 20240119 | 151200 | 62215853350 | 29300 | 29100 | 29300 | 29100 | 3041 |
| 244 | 20240119 | 151100 | 62127031050 | 29100 | 29150 | 29200 | 29100 | 1409 |
| 245 | 20240119 | 151000 | 62085987450 | 29150 | 29300 | 29300 | 29050 | 1882 |
| 246 | 20240119 | 150900 | 62031085100 | 29300 | 29400 | 29400 | 29300 | 2214 |
| 247 | 20240119 | 150800 | 61966120000 | 29400 | 29400 | 29450 | 29350 | 1059 |
| 248 | 20240119 | 150700 | 61934982600 | 29400 | 29400 | 29450 | 29350 | 3138 |
| 249 | 20240119 | 150600 | 61842704350 | 29450 | 29350 | 29450 | 29350 | 3542 |
| 250 | 20240119 | 150500 | 61738567250 | 29350 | 29200 | 29350 | 29200 | 4029 |
| 251 | 20240119 | 150400 | 61620549850 | 29200 | 29200 | 29250 | 29200 | 1426 |
| 252 | 20240119 | 150300 | 61578899550 | 29200 | 29200 | 29250 | 29200 | 570 |
| 253 | 20240119 | 150200 | 61562248700 | 29200 | 29150 | 29250 | 29050 | 3744 |
| 254 | 20240119 | 150100 | 61453168600 | 29200 | 29150 | 29200 | 29050 | 1086 |
| 255 | 20240119 | 150000 | 61421517350 | 29150 | 28950 | 29150 | 28950 | 3379 |
| 256 | 20240119 | 145900 | 61323212700 | 28950 | 29250 | 29250 | 28950 | 5667 |
| 257 | 20240119 | 145800 | 61158246050 | 29300 | 29350 | 29350 | 29250 | 2480 |
| 258 | 20240119 | 145700 | 61085592000 | 29300 | 29300 | 29350 | 29300 | 1346 |
| 259 | 20240119 | 145600 | 61046130050 | 29350 | 29350 | 29350 | 29300 | 1085 |
| 260 | 20240119 | 145500 | 61014320350 | 29350 | 29400 | 29400 | 29300 | 3052 |
| 261 | 20240119 | 145400 | 60924741500 | 29400 | 29400 | 29400 | 29350 | 682 |
| 262 | 20240119 | 145300 | 60904702950 | 29400 | 29400 | 29400 | 29300 | 2751 |
| 263 | 20240119 | 145200 | 60823921600 | 29400 | 29350 | 29400 | 29350 | 2310 |
| 264 | 20240119 | 145100 | 60756011250 | 29400 | 29300 | 29400 | 29250 | 2381 |
| 265 | 20240119 | 145000 | 60686248750 | 29300 | 29200 | 29400 | 29150 | 7147 |
| 266 | 20240119 | 144900 | 60477014900 | 29200 | 29300 | 29300 | 29200 | 5424 |
| 267 | 20240119 | 144800 | 60318336600 | 29300 | 29250 | 29300 | 29250 | 1121 |
| 268 | 20240119 | 144700 | 60285523950 | 29250 | 29250 | 29300 | 29250 | 2245 |
| 269 | 20240119 | 144600 | 60219844250 | 29200 | 29250 | 29250 | 29200 | 481 |
| 270 | 20240119 | 144500 | 60205784450 | 29250 | 29250 | 29250 | 29200 | 684 |
| 271 | 20240119 | 144400 | 60185784550 | 29250 | 29300 | 29350 | 29200 | 2025 |
| 272 | 20240119 | 144300 | 60126525500 | 29300 | 29300 | 29350 | 29250 | 2115 |
| 273 | 20240119 | 144200 | 60064555850 | 29300 | 29200 | 29300 | 29200 | 1772 |
| 274 | 20240119 | 144100 | 60012740850 | 29250 | 29150 | 29250 | 29150 | 1998 |
| 275 | 20240119 | 144000 | 59954445250 | 29200 | 29200 | 29250 | 29150 | 1167 |
| 276 | 20240119 | 143900 | 59920362350 | 29150 | 29250 | 29350 | 29150 | 2719 |
| 277 | 20240119 | 143800 | 59840781200 | 29250 | 29150 | 29300 | 29150 | 1851 |
| 278 | 20240119 | 143700 | 59786662600 | 29100 | 29050 | 29100 | 29050 | 503 |
| 279 | 20240119 | 143600 | 59772033250 | 29100 | 29100 | 29150 | 29050 | 1076 |
| 280 | 20240119 | 143500 | 59740690050 | 29050 | 29100 | 29100 | 28800 | 2742 |
| 281 | 20240119 | 143400 | 59661247450 | 29100 | 29100 | 29150 | 29100 | 818 |
| 282 | 20240119 | 143300 | 59637437200 | 29050 | 29100 | 29150 | 29050 | 1064 |
| 283 | 20240119 | 143200 | 59606472550 | 29150 | 29150 | 29200 | 29100 | 1014 |
| 284 | 20240119 | 143100 | 59576927850 | 29150 | 29100 | 29250 | 29050 | 939 |
| 285 | 20240119 | 143000 | 59549572650 | 29100 | 29100 | 29100 | 29050 | 1669 |
| 286 | 20240119 | 142900 | 59501032800 | 29100 | 29100 | 29250 | 29100 | 1679 |
| 287 | 20240119 | 142800 | 59452118050 | 29150 | 29100 | 29350 | 29100 | 642 |
| 288 | 20240119 | 142700 | 59433346350 | 29100 | 29200 | 29350 | 29050 | 6446 |
| 289 | 20240119 | 142600 | 59244869550 | 29200 | 29100 | 29200 | 29100 | 1887 |
| 290 | 20240119 | 142500 | 59189910200 | 29050 | 28900 | 29100 | 28900 | 1428 |
| 291 | 20240119 | 142400 | 59148440450 | 28950 | 28750 | 29000 | 28700 | 1898 |
| 292 | 20240119 | 142300 | 59093654000 | 28750 | 28800 | 28800 | 28750 | 423 |
| 293 | 20240119 | 142200 | 59081483450 | 28750 | 28700 | 28800 | 28700 | 1399 |
| 294 | 20240119 | 142100 | 59041278350 | 28700 | 28700 | 28750 | 28700 | 489 |
| 295 | 20240119 | 142000 | 59027235500 | 28700 | 28700 | 28750 | 28650 | 2204 |
| 296 | 20240119 | 141900 | 58963938300 | 28650 | 28800 | 28800 | 28650 | 6062 |
| 297 | 20240119 | 141800 | 58790078450 | 28800 | 28800 | 28900 | 28800 | 2034 |
| 298 | 20240119 | 141700 | 58731471500 | 28800 | 28950 | 28950 | 28700 | 5267 |
| 299 | 20240119 | 141600 | 58579638800 | 28950 | 28950 | 28950 | 28900 | 967 |
| 300 | 20240119 | 141500 | 58551644300 | 29000 | 29150 | 29150 | 28950 | 2890 |
| 301 | 20240119 | 141400 | 58467681000 | 29150 | 29100 | 29200 | 29100 | 308 |
| 302 | 20240119 | 141300 | 58458705250 | 29100 | 29000 | 29250 | 29000 | 1002 |
| 303 | 20240119 | 141200 | 58429470000 | 29000 | 29200 | 29200 | 29000 | 3265 |
| 304 | 20240119 | 141100 | 58334471800 | 29200 | 29100 | 29300 | 29100 | 3086 |
| 305 | 20240119 | 141000 | 58244288150 | 29100 | 29200 | 29250 | 29100 | 2274 |
| 306 | 20240119 | 140900 | 58178030800 | 29200 | 29300 | 29350 | 29200 | 3779 |
| 307 | 20240119 | 140800 | 58067510350 | 29350 | 29050 | 29350 | 29050 | 6044 |
| 308 | 20240119 | 140700 | 57890905100 | 29050 | 28850 | 29050 | 28850 | 4643 |
| 309 | 20240119 | 140600 | 57756329700 | 28800 | 28650 | 28900 | 28650 | 2407 |
| 310 | 20240119 | 140500 | 57687102300 | 28650 | 28550 | 28650 | 28500 | 12733 |
| 311 | 20240119 | 140400 | 57323531600 | 28550 | 28700 | 28700 | 28550 | 12022 |
| 312 | 20240119 | 140300 | 56979489100 | 28700 | 28800 | 28800 | 28700 | 7636 |
| 313 | 20240119 | 140200 | 56760028200 | 28800 | 28950 | 29000 | 28750 | 13344 |
| 314 | 20240119 | 140100 | 56375175650 | 28950 | 29100 | 29100 | 28950 | 8650 |
| 315 | 20240119 | 140000 | 56124315100 | 29100 | 29250 | 29250 | 29100 | 2371 |
| 316 | 20240119 | 135900 | 56055184550 | 29300 | 29200 | 29300 | 29200 | 412 |
| 317 | 20240119 | 135800 | 56043123850 | 29150 | 29200 | 29300 | 29150 | 2855 |
| 318 | 20240119 | 135700 | 55959706700 | 29250 | 29150 | 29250 | 29000 | 5200 |
| 319 | 20240119 | 135600 | 55808564900 | 29100 | 29000 | 29150 | 29000 | 1888 |
| 320 | 20240119 | 135500 | 55753648600 | 29000 | 29200 | 29200 | 28900 | 13851 |
| 321 | 20240119 | 135400 | 55351614650 | 29200 | 29200 | 29250 | 29150 | 4033 |
| 322 | 20240119 | 135300 | 55233963850 | 29200 | 29250 | 29250 | 29150 | 7205 |
| 323 | 20240119 | 135200 | 55023502150 | 29250 | 29300 | 29350 | 29250 | 6107 |
| 324 | 20240119 | 135100 | 54844745550 | 29350 | 29350 | 29400 | 29350 | 3262 |
| 325 | 20240119 | 135000 | 54748981650 | 29350 | 29450 | 29450 | 29350 | 2008 |
| 326 | 20240119 | 134900 | 54689941950 | 29400 | 29500 | 29550 | 29400 | 2111 |
| 327 | 20240119 | 134800 | 54627772750 | 29500 | 29600 | 29600 | 29500 | 1461 |
| 328 | 20240119 | 134700 | 54584632800 | 29600 | 29600 | 29650 | 29550 | 3449 |
| 329 | 20240119 | 134600 | 54482537600 | 29600 | 29550 | 29600 | 29500 | 1112 |
| 330 | 20240119 | 134500 | 54449696150 | 29550 | 29500 | 29550 | 29500 | 858 |
| 331 | 20240119 | 134400 | 54424380300 | 29500 | 29550 | 29600 | 29500 | 586 |
| 332 | 20240119 | 134300 | 54407054900 | 29600 | 29650 | 29650 | 29550 | 938 |
| 333 | 20240119 | 134200 | 54379313200 | 29650 | 29450 | 29700 | 29400 | 2973 |
| 334 | 20240119 | 134100 | 54291389300 | 29450 | 29450 | 29500 | 29400 | 1810 |
| 335 | 20240119 | 134000 | 54238053950 | 29450 | 29500 | 29500 | 29450 | 1633 |
| 336 | 20240119 | 133900 | 54189910400 | 29500 | 29650 | 29650 | 29500 | 7596 |
| 337 | 20240119 | 133800 | 53965193450 | 29700 | 29650 | 29700 | 29650 | 858 |
| 338 | 20240119 | 133700 | 53939743700 | 29650 | 29650 | 29700 | 29600 | 1890 |
| 339 | 20240119 | 133600 | 53883710700 | 29700 | 29700 | 29700 | 29600 | 1628 |
| 340 | 20240119 | 133500 | 53835406850 | 29700 | 29650 | 29700 | 29600 | 1927 |
| 341 | 20240119 | 133400 | 53778252550 | 29650 | 29650 | 29650 | 29600 | 577 |
| 342 | 20240119 | 133300 | 53761149150 | 29650 | 29650 | 29700 | 29600 | 697 |
| 343 | 20240119 | 133200 | 53740479800 | 29650 | 29600 | 29650 | 29600 | 1845 |
| 344 | 20240119 | 133100 | 53685792150 | 29650 | 29650 | 29700 | 29600 | 2781 |
| 345 | 20240119 | 133000 | 53603386750 | 29750 | 29750 | 29750 | 29650 | 4039 |
| 346 | 20240119 | 132900 | 53483387700 | 29800 | 29750 | 29800 | 29700 | 3897 |
| 347 | 20240119 | 132800 | 53367374250 | 29750 | 29650 | 29750 | 29650 | 2921 |
| 348 | 20240119 | 132700 | 53280616850 | 29700 | 29650 | 29700 | 29650 | 1828 |
| 349 | 20240119 | 132600 | 53226378850 | 29700 | 29650 | 29700 | 29600 | 1277 |
| 350 | 20240119 | 132500 | 53188513350 | 29650 | 29650 | 29650 | 29600 | 1692 |
| 351 | 20240119 | 132400 | 53138378300 | 29600 | 29650 | 29650 | 29600 | 2212 |
| 352 | 20240119 | 132300 | 53072873600 | 29600 | 29650 | 29650 | 29600 | 2075 |
| 353 | 20240119 | 132200 | 53011403750 | 29600 | 29550 | 29600 | 29500 | 4682 |
| 354 | 20240119 | 132100 | 52872966650 | 29550 | 29550 | 29550 | 29450 | 2199 |
| 355 | 20240119 | 132000 | 52808074050 | 29550 | 29500 | 29550 | 29450 | 1545 |
| 356 | 20240119 | 131900 | 52762495100 | 29500 | 29450 | 29500 | 29400 | 3287 |
| 357 | 20240119 | 131800 | 52665630150 | 29400 | 29350 | 29400 | 29300 | 2545 |
| 358 | 20240119 | 131700 | 52590910950 | 29400 | 29400 | 29400 | 29350 | 1471 |
| 359 | 20240119 | 131600 | 52547678950 | 29350 | 29300 | 29400 | 29300 | 527 |
| 360 | 20240119 | 131500 | 52532209750 | 29350 | 29300 | 29400 | 29300 | 3002 |
| 361 | 20240119 | 131400 | 52444171650 | 29300 | 29350 | 29400 | 29300 | 319 |
| 362 | 20240119 | 131300 | 52434801000 | 29300 | 29400 | 29400 | 29300 | 1795 |
| 363 | 20240119 | 131200 | 52382116050 | 29400 | 29400 | 29400 | 29350 | 462 |
| 364 | 20240119 | 131100 | 52368536550 | 29400 | 29350 | 29400 | 29300 | 1384 |
| 365 | 20240119 | 131000 | 52327939650 | 29350 | 29300 | 29400 | 29300 | 3247 |
| 366 | 20240119 | 130900 | 52232677300 | 29300 | 29350 | 29400 | 29300 | 4082 |
| 367 | 20240119 | 130800 | 52112959250 | 29400 | 29400 | 29400 | 29350 | 568 |
| 368 | 20240119 | 130700 | 52096268850 | 29350 | 29400 | 29450 | 29350 | 1483 |
| 369 | 20240119 | 130600 | 52052681700 | 29400 | 29400 | 29450 | 29400 | 706 |
| 370 | 20240119 | 130500 | 52031914500 | 29450 | 29400 | 29450 | 29400 | 867 |
| 371 | 20240119 | 130400 | 52006409800 | 29400 | 29400 | 29450 | 29400 | 1280 |
| 372 | 20240119 | 130300 | 51968771450 | 29400 | 29450 | 29500 | 29350 | 1674 |
| 373 | 20240119 | 130200 | 51919539250 | 29450 | 29500 | 29500 | 29450 | 3005 |
| 374 | 20240119 | 130100 | 51830933850 | 29500 | 29550 | 29550 | 29500 | 3285 |
| 375 | 20240119 | 130000 | 51733867150 | 29600 | 29500 | 29600 | 29450 | 1733 |
| 376 | 20240119 | 125900 | 51682697150 | 29500 | 29600 | 29650 | 29500 | 5836 |
| 377 | 20240119 | 125800 | 51510055650 | 29550 | 29400 | 29550 | 29350 | 4242 |
| 378 | 20240119 | 125700 | 51385009500 | 29450 | 29300 | 29450 | 29300 | 1377 |
| 379 | 20240119 | 125600 | 51344609300 | 29300 | 29300 | 29400 | 29300 | 2154 |
| 380 | 20240119 | 125500 | 51281441200 | 29300 | 29250 | 29400 | 29250 | 1906 |
| 381 | 20240119 | 125400 | 51225589900 | 29250 | 29300 | 29300 | 29200 | 9167 |
| 382 | 20240119 | 125300 | 50957566350 | 29250 | 29400 | 29400 | 29200 | 8362 |
| 383 | 20240119 | 125200 | 50712604350 | 29400 | 29600 | 29600 | 29400 | 6497 |
| 384 | 20240119 | 125100 | 50520965500 | 29650 | 29600 | 29700 | 29550 | 6801 |
| 385 | 20240119 | 125000 | 50319536800 | 29650 | 29650 | 29700 | 29500 | 11119 |
| 386 | 20240119 | 124900 | 49990438500 | 29650 | 29850 | 29850 | 29650 | 4917 |
| 387 | 20240119 | 124800 | 49844047400 | 29850 | 29900 | 29950 | 29800 | 6320 |
| 388 | 20240119 | 124700 | 49655295400 | 29900 | 29900 | 29950 | 29850 | 3324 |
| 389 | 20240119 | 124600 | 49555885400 | 29900 | 29900 | 29950 | 29850 | 7654 |
| 390 | 20240119 | 124500 | 49326994950 | 29900 | 29850 | 29950 | 29850 | 6552 |
| 391 | 20240119 | 124400 | 49131018250 | 29850 | 29950 | 29950 | 29800 | 9060 |
| 392 | 20240119 | 124300 | 48860352250 | 29900 | 29950 | 30000 | 29850 | 12141 |
| 393 | 20240119 | 124200 | 48497041300 | 30000 | 29950 | 30000 | 29900 | 6633 |
| 394 | 20240119 | 124100 | 48298255550 | 29950 | 29850 | 29950 | 29850 | 10491 |
| 395 | 20240119 | 124000 | 47984356850 | 29950 | 29950 | 30000 | 29850 | 27763 |
| 396 | 20240119 | 123900 | 47152961400 | 29950 | 29850 | 29950 | 29800 | 14940 |
| 397 | 20240119 | 123800 | 46706482700 | 29900 | 29800 | 29900 | 29750 | 20165 |
| 398 | 20240119 | 123700 | 46105299150 | 29750 | 29450 | 29800 | 29450 | 37384 |
| 399 | 20240119 | 123600 | 44997726650 | 29500 | 29500 | 29500 | 29400 | 1077 |
| 400 | 20240119 | 123500 | 44966004650 | 29450 | 29400 | 29500 | 29400 | 1726 |
| 401 | 20240119 | 123400 | 44915195850 | 29450 | 29450 | 29450 | 29400 | 1922 |
| 402 | 20240119 | 123300 | 44858594950 | 29450 | 29400 | 29450 | 29400 | 628 |
| 403 | 20240119 | 123200 | 44840125950 | 29400 | 29400 | 29450 | 29400 | 650 |
| 404 | 20240119 | 123100 | 44820998450 | 29400 | 29400 | 29450 | 29400 | 1684 |
| 405 | 20240119 | 123000 | 44771466550 | 29450 | 29450 | 29450 | 29400 | 1147 |
| 406 | 20240119 | 122900 | 44737706250 | 29400 | 29400 | 29450 | 29350 | 3006 |
| 407 | 20240119 | 122800 | 44649301600 | 29400 | 29450 | 29450 | 29400 | 1530 |
| 408 | 20240119 | 122700 | 44604281000 | 29450 | 29400 | 29450 | 29400 | 1641 |
| 409 | 20240119 | 122600 | 44555991900 | 29400 | 29450 | 29500 | 29400 | 3577 |
| 410 | 20240119 | 122500 | 44450584850 | 29450 | 29400 | 29500 | 29400 | 3938 |
| 411 | 20240119 | 122400 | 44334571100 | 29450 | 29450 | 29500 | 29400 | 6282 |
| 412 | 20240119 | 122300 | 44149575750 | 29450 | 29350 | 29450 | 29300 | 5880 |
| 413 | 20240119 | 122200 | 43976801750 | 29350 | 29250 | 29350 | 29250 | 2286 |
| 414 | 20240119 | 122100 | 43909810050 | 29250 | 29300 | 29300 | 29250 | 867 |
| 415 | 20240119 | 122000 | 43884421100 | 29250 | 29300 | 29300 | 29250 | 545 |
| 416 | 20240119 | 121900 | 43868453800 | 29300 | 29200 | 29300 | 29200 | 3777 |
| 417 | 20240119 | 121800 | 43757917900 | 29200 | 29100 | 29200 | 29100 | 2702 |
| 418 | 20240119 | 121700 | 43679050850 | 29150 | 29150 | 29150 | 29100 | 1204 |
| 419 | 20240119 | 121600 | 43643970050 | 29150 | 29100 | 29150 | 29100 | 252 |
| 420 | 20240119 | 121500 | 43636628400 | 29150 | 29150 | 29200 | 29050 | 1417 |
| 421 | 20240119 | 121400 | 43595333650 | 29150 | 29150 | 29200 | 29100 | 2564 |
| 422 | 20240119 | 121300 | 43520610950 | 29100 | 29200 | 29200 | 29100 | 338 |
| 423 | 20240119 | 121200 | 43510754950 | 29200 | 29150 | 29200 | 29100 | 1541 |
| 424 | 20240119 | 121100 | 43465810850 | 29200 | 29150 | 29200 | 29150 | 1068 |
| 425 | 20240119 | 121000 | 43434663750 | 29150 | 29100 | 29200 | 29100 | 1424 |
| 426 | 20240119 | 120900 | 43393156500 | 29100 | 29100 | 29100 | 29050 | 2250 |
| 427 | 20240119 | 120800 | 43327690500 | 29100 | 29100 | 29100 | 29050 | 853 |
| 428 | 20240119 | 120700 | 43302884300 | 29100 | 29050 | 29100 | 29050 | 461 |
| 429 | 20240119 | 120600 | 43289481900 | 29050 | 29050 | 29100 | 29050 | 344 |
| 430 | 20240119 | 120500 | 43279488300 | 29100 | 29050 | 29100 | 29050 | 580 |
| 431 | 20240119 | 120400 | 43262628900 | 29050 | 29050 | 29100 | 29050 | 908 |
| 432 | 20240119 | 120300 | 43236245250 | 29050 | 29050 | 29100 | 29050 | 585 |
| 433 | 20240119 | 120200 | 43219240050 | 29050 | 29050 | 29100 | 29050 | 310 |
| 434 | 20240119 | 120100 | 43210231300 | 29050 | 29050 | 29050 | 29000 | 214 |
| 435 | 20240119 | 120000 | 43204016300 | 29050 | 29000 | 29100 | 29000 | 588 |
| 436 | 20240119 | 115900 | 43186937450 | 29050 | 29150 | 29200 | 29000 | 5577 |
| 437 | 20240119 | 115800 | 43024788200 | 29150 | 29150 | 29250 | 29150 | 2175 |
| 438 | 20240119 | 115700 | 42961337200 | 29200 | 29150 | 29250 | 29150 | 2005 |
| 439 | 20240119 | 115600 | 42902798050 | 29200 | 29150 | 29200 | 29150 | 1025 |
| 440 | 20240119 | 115500 | 42872871450 | 29150 | 29050 | 29150 | 29050 | 5372 |
| 441 | 20240119 | 115400 | 42716318150 | 29050 | 29050 | 29100 | 29050 | 1338 |
| 442 | 20240119 | 115300 | 42677441300 | 29050 | 29100 | 29100 | 29050 | 779 |
| 443 | 20240119 | 115200 | 42654780000 | 29100 | 29150 | 29150 | 29100 | 749 |
| 444 | 20240119 | 115100 | 42632958050 | 29100 | 29100 | 29100 | 29050 | 872 |
| 445 | 20240119 | 115000 | 42607583600 | 29050 | 29100 | 29150 | 29050 | 819 |
| 446 | 20240119 | 114900 | 42583751050 | 29100 | 29150 | 29150 | 29100 | 757 |
| 447 | 20240119 | 114800 | 42561721250 | 29150 | 29200 | 29200 | 29100 | 1637 |
| 448 | 20240119 | 114700 | 42513993400 | 29200 | 29100 | 29250 | 29100 | 2509 |
| 449 | 20240119 | 114600 | 42440793700 | 29050 | 29000 | 29150 | 29000 | 828 |
| 450 | 20240119 | 114500 | 42416701750 | 29000 | 29000 | 29100 | 28950 | 775 |
| 451 | 20240119 | 114400 | 42394210200 | 28950 | 28900 | 28950 | 28900 | 931 |
| 452 | 20240119 | 114300 | 42367260100 | 28900 | 28900 | 29000 | 28900 | 995 |
| 453 | 20240119 | 114200 | 42338469300 | 28900 | 28900 | 29000 | 28850 | 2339 |
| 454 | 20240119 | 114100 | 42270944800 | 28900 | 29100 | 29100 | 28900 | 7260 |
| 455 | 20240119 | 114000 | 42060583700 | 29100 | 29150 | 29150 | 29050 | 730 |
| 456 | 20240119 | 113900 | 42039350350 | 29200 | 29100 | 29200 | 29100 | 928 |
| 457 | 20240119 | 113800 | 42012287700 | 29150 | 29250 | 29250 | 29100 | 1835 |
| 458 | 20240119 | 113700 | 41958719500 | 29250 | 29150 | 29250 | 29100 | 1478 |
| 459 | 20240119 | 113600 | 41915579100 | 29150 | 29100 | 29150 | 29050 | 572 |
| 460 | 20240119 | 113500 | 41898931650 | 29100 | 29100 | 29150 | 29000 | 5145 |
| 461 | 20240119 | 113400 | 41749583050 | 29050 | 28950 | 29100 | 28950 | 1227 |
| 462 | 20240119 | 113300 | 41713990350 | 28950 | 29000 | 29000 | 28950 | 804 |
| 463 | 20240119 | 113200 | 41690678350 | 29000 | 28950 | 29000 | 28850 | 2694 |
| 464 | 20240119 | 113100 | 41612764550 | 28950 | 28900 | 28950 | 28900 | 2114 |
| 465 | 20240119 | 113000 | 41551661150 | 28900 | 28950 | 28950 | 28900 | 1029 |
| 466 | 20240119 | 112900 | 41521911950 | 28950 | 28900 | 28950 | 28900 | 1021 |
| 467 | 20240119 | 112800 | 41492367800 | 28900 | 28950 | 28950 | 28900 | 791 |
| 468 | 20240119 | 112700 | 41469489950 | 28900 | 28900 | 28950 | 28900 | 2231 |
| 469 | 20240119 | 112600 | 41405012650 | 28900 | 28900 | 28950 | 28850 | 2782 |
| 470 | 20240119 | 112500 | 41324640050 | 28900 | 28900 | 28950 | 28850 | 1926 |
| 471 | 20240119 | 112400 | 41268980150 | 28950 | 28950 | 28950 | 28900 | 3716 |
| 472 | 20240119 | 112300 | 41161521750 | 28950 | 29050 | 29050 | 28950 | 5011 |
| 473 | 20240119 | 112200 | 41016259050 | 29050 | 29100 | 29150 | 29050 | 2023 |
| 474 | 20240119 | 112100 | 40957380050 | 29150 | 29200 | 29200 | 29100 | 734 |
| 475 | 20240119 | 112000 | 40935979550 | 29200 | 29100 | 29200 | 29100 | 1399 |
| 476 | 20240119 | 111900 | 40895201700 | 29150 | 29100 | 29150 | 29100 | 915 |
| 477 | 20240119 | 111800 | 40868571700 | 29100 | 29050 | 29150 | 29000 | 1626 |
| 478 | 20240119 | 111700 | 40821245450 | 29100 | 29200 | 29200 | 29000 | 3618 |
| 479 | 20240119 | 111600 | 40715905750 | 29200 | 29250 | 29300 | 29200 | 1668 |
| 480 | 20240119 | 111500 | 40667169250 | 29250 | 29400 | 29400 | 29250 | 5830 |
| 481 | 20240119 | 111400 | 40496125850 | 29350 | 29400 | 29550 | 29350 | 9867 |
| 482 | 20240119 | 111300 | 40205394700 | 29450 | 29350 | 29450 | 29350 | 4346 |
| 483 | 20240119 | 111200 | 40077591750 | 29300 | 29350 | 29400 | 29300 | 4063 |
| 484 | 20240119 | 111100 | 39958347500 | 29400 | 29400 | 29500 | 29350 | 21074 |
| 485 | 20240119 | 111000 | 39337685950 | 29400 | 29250 | 29400 | 29250 | 13370 |
| 486 | 20240119 | 110900 | 38945491150 | 29250 | 29050 | 29300 | 29000 | 16731 |
| 487 | 20240119 | 110800 | 38457333450 | 29050 | 29000 | 29050 | 28950 | 3057 |
| 488 | 20240119 | 110700 | 38368770900 | 28950 | 29000 | 29000 | 28950 | 1200 |
| 489 | 20240119 | 110600 | 38333971450 | 29000 | 28950 | 29000 | 28950 | 1900 |
| 490 | 20240119 | 110500 | 38278902350 | 29000 | 28950 | 29000 | 28950 | 2521 |
| 491 | 20240119 | 110400 | 38205849950 | 29000 | 29000 | 29050 | 28950 | 4116 |
| 492 | 20240119 | 110300 | 38086522550 | 28950 | 28900 | 29050 | 28850 | 9693 |
| 493 | 20240119 | 110200 | 37805655750 | 28900 | 28650 | 28900 | 28600 | 7537 |
| 494 | 20240119 | 110100 | 37588751400 | 28650 | 28600 | 28650 | 28550 | 466 |
| 495 | 20240119 | 110000 | 37575406500 | 28650 | 28600 | 28650 | 28550 | 775 |
| 496 | 20240119 | 105900 | 37553246650 | 28600 | 28550 | 28650 | 28550 | 798 |
| 497 | 20240119 | 105800 | 37530414300 | 28500 | 28550 | 28650 | 28500 | 2267 |
| 498 | 20240119 | 105700 | 37465675300 | 28550 | 28550 | 28550 | 28500 | 1933 |
| 499 | 20240119 | 105600 | 37410548450 | 28550 | 28550 | 28600 | 28550 | 2376 |
| 500 | 20240119 | 105500 | 37342712350 | 28600 | 28650 | 28700 | 28550 | 2023 |
| 501 | 20240119 | 105400 | 37284827950 | 28700 | 28700 | 28700 | 28650 | 492 |
| 502 | 20240119 | 105300 | 37270724200 | 28750 | 28700 | 28750 | 28650 | 946 |
| 503 | 20240119 | 105200 | 37243589850 | 28700 | 28650 | 28700 | 28600 | 1009 |
| 504 | 20240119 | 105100 | 37214692450 | 28600 | 28550 | 28650 | 28550 | 951 |
| 505 | 20240119 | 105000 | 37187507600 | 28550 | 28650 | 28650 | 28500 | 846 |
| 506 | 20240119 | 104900 | 37163347900 | 28600 | 28700 | 28700 | 28550 | 5483 |
| 507 | 20240119 | 104800 | 37006509650 | 28650 | 28700 | 28700 | 28650 | 1107 |
| 508 | 20240119 | 104700 | 36974782400 | 28650 | 28800 | 28800 | 28650 | 2663 |
| 509 | 20240119 | 104600 | 36898291600 | 28800 | 28850 | 28850 | 28750 | 1262 |
| 510 | 20240119 | 104500 | 36861921250 | 28850 | 28900 | 28950 | 28850 | 3432 |
| 511 | 20240119 | 104400 | 36762757800 | 28950 | 28800 | 28950 | 28750 | 15838 |
| 512 | 20240119 | 104300 | 36305923350 | 28800 | 28650 | 28800 | 28650 | 6888 |
| 513 | 20240119 | 104200 | 36107766600 | 28650 | 28650 | 28700 | 28600 | 1606 |
| 514 | 20240119 | 104100 | 36061787000 | 28650 | 28600 | 28650 | 28600 | 1285 |
| 515 | 20240119 | 104000 | 36024987600 | 28650 | 28550 | 28650 | 28500 | 1869 |
| 516 | 20240119 | 103900 | 35971589550 | 28500 | 28500 | 28550 | 28450 | 1777 |
| 517 | 20240119 | 103800 | 35920972800 | 28500 | 28450 | 28550 | 28450 | 790 |
| 518 | 20240119 | 103700 | 35898464550 | 28500 | 28550 | 28550 | 28450 | 3102 |
| 519 | 20240119 | 103600 | 35810106050 | 28600 | 28500 | 28600 | 28500 | 1256 |
| 520 | 20240119 | 103500 | 35774233350 | 28500 | 28500 | 28550 | 28450 | 2825 |
| 521 | 20240119 | 103400 | 35693739150 | 28450 | 28500 | 28600 | 28450 | 3644 |
| 522 | 20240119 | 103300 | 35589851250 | 28550 | 28550 | 28600 | 28550 | 1478 |
| 523 | 20240119 | 103200 | 35547645800 | 28550 | 28600 | 28650 | 28550 | 981 |
| 524 | 20240119 | 103100 | 35519595950 | 28600 | 28650 | 28700 | 28600 | 1335 |
| 525 | 20240119 | 103000 | 35481374000 | 28650 | 28600 | 28650 | 28550 | 2000 |
| 526 | 20240119 | 102900 | 35424206600 | 28650 | 28700 | 28750 | 28600 | 2259 |
| 527 | 20240119 | 102800 | 35359424850 | 28750 | 28750 | 28750 | 28700 | 2047 |
| 528 | 20240119 | 102700 | 35300664300 | 28700 | 28700 | 28750 | 28650 | 520 |
| 529 | 20240119 | 102600 | 35285736800 | 28700 | 28700 | 28700 | 28650 | 555 |
| 530 | 20240119 | 102500 | 35269819800 | 28700 | 28750 | 28750 | 28650 | 567 |
| 531 | 20240119 | 102400 | 35253555150 | 28650 | 28750 | 28750 | 28650 | 1136 |
| 532 | 20240119 | 102300 | 35220944200 | 28750 | 28650 | 28750 | 28600 | 326 |
| 533 | 20240119 | 102200 | 35211599200 | 28650 | 28750 | 28800 | 28600 | 2078 |
| 534 | 20240119 | 102100 | 35151992450 | 28800 | 28800 | 28800 | 28750 | 1037 |
| 535 | 20240119 | 102000 | 35122147600 | 28750 | 28750 | 28800 | 28750 | 599 |
| 536 | 20240119 | 101900 | 35104914850 | 28750 | 28750 | 28850 | 28750 | 2532 |
| 537 | 20240119 | 101800 | 35031998750 | 28850 | 28800 | 28850 | 28750 | 1518 |
| 538 | 20240119 | 101700 | 34988283950 | 28800 | 28650 | 28850 | 28650 | 7407 |
| 539 | 20240119 | 101600 | 34775194200 | 28650 | 28650 | 28700 | 28600 | 2508 |
| 540 | 20240119 | 101500 | 34703320950 | 28600 | 28650 | 28700 | 28550 | 1750 |
| 541 | 20240119 | 101400 | 34653226300 | 28650 | 28500 | 28650 | 28500 | 1511 |
| 542 | 20240119 | 101300 | 34610067150 | 28550 | 28700 | 28700 | 28500 | 2540 |
| 543 | 20240119 | 101200 | 34537535400 | 28700 | 28650 | 28700 | 28550 | 3070 |
| 544 | 20240119 | 101100 | 34449659350 | 28600 | 28600 | 28700 | 28600 | 2279 |
| 545 | 20240119 | 101000 | 34384310850 | 28600 | 28600 | 28700 | 28600 | 1454 |
| 546 | 20240119 | 100900 | 34342693950 | 28650 | 28700 | 28750 | 28600 | 2409 |
| 547 | 20240119 | 100800 | 34273558450 | 28700 | 28600 | 28700 | 28550 | 3758 |
| 548 | 20240119 | 100700 | 34165948600 | 28600 | 28500 | 28600 | 28450 | 2902 |
| 549 | 20240119 | 100600 | 34083247550 | 28450 | 28400 | 28550 | 28300 | 3264 |
| 550 | 20240119 | 100500 | 33990396050 | 28350 | 28250 | 28350 | 28150 | 11360 |
| 551 | 20240119 | 100400 | 33669525250 | 28300 | 28450 | 28450 | 28250 | 12058 |
| 552 | 20240119 | 100300 | 33327718550 | 28400 | 28400 | 28500 | 28350 | 7593 |
| 553 | 20240119 | 100200 | 33111946900 | 28400 | 28400 | 28450 | 28350 | 6037 |
| 554 | 20240119 | 100100 | 32940566100 | 28400 | 28450 | 28450 | 28350 | 10928 |
| 555 | 20240119 | 100000 | 32630217000 | 28450 | 28750 | 28750 | 28400 | 17196 |
| 556 | 20240119 | 095900 | 32139762650 | 28750 | 29050 | 29100 | 28700 | 5967 |
| 557 | 20240119 | 095800 | 31967333400 | 29000 | 28800 | 29150 | 28700 | 15423 |
| 558 | 20240119 | 095700 | 31519923300 | 28800 | 28600 | 28900 | 28600 | 6126 |
| 559 | 20240119 | 095600 | 31344181050 | 28600 | 28700 | 28750 | 28600 | 5679 |
| 560 | 20240119 | 095500 | 31181528400 | 28700 | 28600 | 28700 | 28550 | 6834 |
| 561 | 20240119 | 095400 | 30986046100 | 28600 | 28650 | 28750 | 28550 | 4497 |
| 562 | 20240119 | 095300 | 30857394250 | 28650 | 28850 | 28900 | 28650 | 10895 |
| 563 | 20240119 | 095200 | 30543996500 | 28850 | 28900 | 29000 | 28850 | 7223 |
| 564 | 20240119 | 095100 | 30335491100 | 28900 | 28900 | 29000 | 28900 | 2814 |
| 565 | 20240119 | 095000 | 30254061700 | 28900 | 28900 | 29000 | 28850 | 2705 |
| 566 | 20240119 | 094900 | 30175895200 | 28950 | 29000 | 29000 | 28900 | 2639 |
| 567 | 20240119 | 094800 | 30099478050 | 29000 | 29000 | 29000 | 28900 | 2682 |
| 568 | 20240119 | 094700 | 30021778350 | 28950 | 28950 | 29000 | 28850 | 2304 |
| 569 | 20240119 | 094600 | 29955114150 | 29000 | 28850 | 29000 | 28850 | 3404 |
| 570 | 20240119 | 094500 | 29856714300 | 28850 | 29000 | 29000 | 28800 | 2320 |
| 571 | 20240119 | 094400 | 29789664900 | 29050 | 29100 | 29150 | 28950 | 7245 |
| 572 | 20240119 | 094300 | 29579302300 | 29100 | 28900 | 29100 | 28900 | 10426 |
| 573 | 20240119 | 094200 | 29277110400 | 28900 | 28900 | 28900 | 28800 | 5041 |
| 574 | 20240119 | 094100 | 29131703650 | 28900 | 28850 | 28950 | 28800 | 6440 |
| 575 | 20240119 | 094000 | 28945725600 | 28850 | 28750 | 28950 | 28750 | 5111 |
| 576 | 20240119 | 093900 | 28798212850 | 28800 | 28650 | 28800 | 28600 | 3953 |
| 577 | 20240119 | 093800 | 28684815200 | 28700 | 28500 | 28700 | 28500 | 7461 |
| 578 | 20240119 | 093700 | 28471382800 | 28450 | 28450 | 28600 | 28400 | 13196 |
| 579 | 20240119 | 093600 | 28095713800 | 28500 | 29150 | 29150 | 28350 | 32054 |
| 580 | 20240119 | 093500 | 27177125600 | 29100 | 28950 | 29200 | 28900 | 10240 |
| 581 | 20240119 | 093400 | 26880590250 | 29000 | 29100 | 29200 | 28950 | 11989 |
| 582 | 20240119 | 093300 | 26532586550 | 29150 | 29000 | 29250 | 28900 | 9605 |
| 583 | 20240119 | 093200 | 26252805200 | 29100 | 28900 | 29100 | 28850 | 12470 |
| 584 | 20240119 | 093100 | 25891045350 | 28900 | 29150 | 29200 | 28750 | 32348 |
| 585 | 20240119 | 093000 | 24954311750 | 29150 | 29450 | 29500 | 29150 | 9826 |
| 586 | 20240119 | 092900 | 24666401350 | 29450 | 29400 | 29600 | 29350 | 12238 |
| 587 | 20240119 | 092800 | 24305783700 | 29450 | 29150 | 29550 | 29100 | 14301 |
| 588 | 20240119 | 092700 | 23885404150 | 29100 | 29050 | 29500 | 29050 | 20398 |
| 589 | 20240119 | 092600 | 23288226450 | 29050 | 29650 | 29750 | 29050 | 31066 |
| 590 | 20240119 | 092500 | 22376625150 | 29700 | 29750 | 29750 | 29450 | 31226 |
| 591 | 20240119 | 092400 | 21450858000 | 29750 | 29600 | 29800 | 29400 | 50425 |
| 592 | 20240119 | 092300 | 19954105250 | 29600 | 29400 | 29600 | 29350 | 41925 |
| 593 | 20240119 | 092200 | 18719285200 | 29350 | 29200 | 29400 | 29000 | 17312 |
| 594 | 20240119 | 092100 | 18211836550 | 29200 | 29000 | 29350 | 28950 | 26812 |
| 595 | 20240119 | 092000 | 17429853050 | 29000 | 29000 | 29150 | 28750 | 31394 |
| 596 | 20240119 | 091900 | 16521507200 | 29050 | 29250 | 29250 | 29000 | 18982 |
| 597 | 20240119 | 091800 | 15968530600 | 29300 | 29400 | 29600 | 29100 | 39407 |
| 598 | 20240119 | 091700 | 14812378900 | 29400 | 29250 | 29500 | 29150 | 55625 |
| 599 | 20240119 | 091600 | 13177861900 | 29250 | 29000 | 29400 | 29000 | 53366 |
| 600 | 20240119 | 091500 | 11618844000 | 29000 | 28850 | 29200 | 28650 | 64398 |
| 601 | 20240119 | 091400 | 9752338800 | 28850 | 28500 | 28850 | 28450 | 30110 |
| 602 | 20240119 | 091300 | 8888797700 | 28450 | 28300 | 28500 | 28150 | 12352 |
| 603 | 20240119 | 091200 | 8539017700 | 28250 | 27950 | 28350 | 27850 | 11063 |
| 604 | 20240119 | 091100 | 8228574500 | 27950 | 28250 | 28250 | 27950 | 18577 |
| 605 | 20240119 | 091000 | 7706526050 | 28250 | 28000 | 28300 | 27900 | 10512 |
| 606 | 20240119 | 090900 | 7411384000 | 28000 | 28050 | 28150 | 27850 | 23267 |
| 607 | 20240119 | 090800 | 6761818050 | 28050 | 28150 | 28200 | 28000 | 23102 |
| 608 | 20240119 | 090700 | 6113461800 | 28150 | 28500 | 28500 | 28150 | 12550 |
| 609 | 20240119 | 090600 | 5758107650 | 28500 | 28600 | 28650 | 28500 | 12405 |
| 610 | 20240119 | 090500 | 5403441750 | 28600 | 28600 | 28700 | 28450 | 26104 |
| 611 | 20240119 | 090400 | 4656577050 | 28600 | 28500 | 28750 | 28450 | 39740 |
| 612 | 20240119 | 090300 | 3519004250 | 28500 | 28150 | 28550 | 28100 | 16606 |
| 613 | 20240119 | 090200 | 3048882050 | 28150 | 27950 | 28150 | 27900 | 23234 |
| 614 | 20240119 | 090100 | 2398759000 | 28000 | 28000 | 28200 | 27950 | 21614 |
| 615 | 20240119 | 090000 | 1792916550 | 28100 | 28300 | 28300 | 27950 | 59773 |