34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 3 | 20240119 | 192000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240119 | 191900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240119 | 191800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240119 | 191700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240119 | 191600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240119 | 191500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240119 | 191400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240119 | 191300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240119 | 191200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240119 | 191100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240119 | 191000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240119 | 190900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240119 | 190800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240119 | 190700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240119 | 190600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240119 | 190500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240119 | 190400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240119 | 190300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240119 | 190200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240119 | 190100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240119 | 190000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240119 | 185900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240119 | 185800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240119 | 185700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240119 | 185600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240119 | 185500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240119 | 185400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240119 | 185300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240119 | 185200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240119 | 185100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 33 | 20240119 | 185000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240119 | 184900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240119 | 184800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240119 | 184700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240119 | 184600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240119 | 184500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240119 | 184400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240119 | 184300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240119 | 184200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240119 | 184100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240119 | 184000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240119 | 183900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240119 | 183800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240119 | 183700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240119 | 183600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240119 | 183500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240119 | 183400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240119 | 183300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240119 | 183200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240119 | 183100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240119 | 183000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240119 | 182900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240119 | 182800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240119 | 182700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240119 | 182600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240119 | 182500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240119 | 182400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240119 | 182300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240119 | 182200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240119 | 182100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 63 | 20240119 | 182000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240119 | 181900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240119 | 181800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240119 | 181700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240119 | 181600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240119 | 181500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240119 | 181400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240119 | 181300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240119 | 181200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240119 | 181100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240119 | 181000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240119 | 180900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240119 | 180800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240119 | 180700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240119 | 180600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240119 | 180500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240119 | 180400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240119 | 180300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240119 | 180200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240119 | 180100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240119 | 180000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240119 | 175900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240119 | 175800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240119 | 175700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240119 | 175600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240119 | 175500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240119 | 175400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240119 | 175300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240119 | 175200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240119 | 175100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 93 | 20240119 | 175000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240119 | 174900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240119 | 174800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240119 | 174700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240119 | 174600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240119 | 174500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240119 | 174400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240119 | 174300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240119 | 174200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240119 | 174100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240119 | 174000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240119 | 173900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240119 | 173800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240119 | 173700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240119 | 173600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240119 | 173500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240119 | 173400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240119 | 173300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240119 | 173200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240119 | 173100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240119 | 173000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240119 | 172900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240119 | 172800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240119 | 172700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240119 | 172600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240119 | 172500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240119 | 172400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240119 | 172300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240119 | 172200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240119 | 172100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 123 | 20240119 | 172000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240119 | 171900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240119 | 171800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240119 | 171700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240119 | 171600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240119 | 171500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240119 | 171400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240119 | 171300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240119 | 171200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240119 | 171100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240119 | 171000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240119 | 170900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240119 | 170800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240119 | 170700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240119 | 170600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240119 | 170500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240119 | 170400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240119 | 170300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240119 | 170200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240119 | 170100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240119 | 170000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240119 | 165900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240119 | 165800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240119 | 165700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240119 | 165600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240119 | 165500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240119 | 165400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240119 | 165300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240119 | 165200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240119 | 165100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 153 | 20240119 | 165000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240119 | 164900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240119 | 164800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240119 | 164700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240119 | 164600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240119 | 164500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240119 | 164400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240119 | 164300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240119 | 164200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240119 | 164100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240119 | 164000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240119 | 163900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240119 | 163800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240119 | 163700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240119 | 163600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240119 | 163500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240119 | 163400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240119 | 163300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240119 | 163200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240119 | 163100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240119 | 163000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240119 | 162900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240119 | 162800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240119 | 162700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240119 | 162600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240119 | 162500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240119 | 162400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240119 | 162300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240119 | 162200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240119 | 162100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 183 | 20240119 | 162000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240119 | 161900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240119 | 161800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240119 | 161700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240119 | 161600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240119 | 161500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240119 | 161400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240119 | 161300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240119 | 161200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240119 | 161100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240119 | 161000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240119 | 160900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240119 | 160800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240119 | 160700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240119 | 160600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240119 | 160500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240119 | 160400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240119 | 160300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240119 | 160200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240119 | 160100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240119 | 160000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240119 | 155900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240119 | 155800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240119 | 155700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240119 | 155600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240119 | 155500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240119 | 155400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240119 | 155300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240119 | 155200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240119 | 155100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 213 | 20240119 | 155000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240119 | 154900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240119 | 154800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240119 | 154700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240119 | 154600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240119 | 154500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240119 | 154400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240119 | 154300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240119 | 154200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240119 | 154100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240119 | 154000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240119 | 153900 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240119 | 153800 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240119 | 153700 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240119 | 153600 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240119 | 153500 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240119 | 153400 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240119 | 153300 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240119 | 153200 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240119 | 153100 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240119 | 153000 | 25102725700 | 44000 | 44000 | 44000 | 44000 | 2068 |
| 234 | 20240119 | 152900 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240119 | 152800 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240119 | 152700 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240119 | 152600 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240119 | 152500 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240119 | 152400 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240119 | 152300 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240119 | 152200 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240119 | 152100 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 243 | 20240119 | 152000 | 25011733700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20240119 | 151900 | 25011733700 | 43850 | 43850 | 43850 | 43700 | 749 |
| 245 | 20240119 | 151800 | 24978946650 | 43700 | 43750 | 43800 | 43700 | 1377 |
| 246 | 20240119 | 151700 | 24918692100 | 43700 | 43800 | 43850 | 43650 | 1209 |
| 247 | 20240119 | 151600 | 24865804100 | 43800 | 43750 | 43900 | 43750 | 1018 |
| 248 | 20240119 | 151500 | 24821192850 | 43750 | 43800 | 43850 | 43700 | 876 |
| 249 | 20240119 | 151400 | 24782836200 | 43800 | 43650 | 43800 | 43650 | 966 |
| 250 | 20240119 | 151300 | 24740580650 | 43600 | 43500 | 43600 | 43450 | 1063 |
| 251 | 20240119 | 151200 | 24694312650 | 43500 | 43500 | 43650 | 43500 | 461 |
| 252 | 20240119 | 151100 | 24674256500 | 43500 | 43600 | 43700 | 43500 | 329 |
| 253 | 20240119 | 151000 | 24659916350 | 43600 | 43400 | 43600 | 43350 | 935 |
| 254 | 20240119 | 150900 | 24619324350 | 43350 | 43550 | 43600 | 43350 | 1196 |
| 255 | 20240119 | 150800 | 24567315550 | 43400 | 43250 | 43600 | 43250 | 901 |
| 256 | 20240119 | 150700 | 24528246150 | 43250 | 43350 | 43400 | 43200 | 1074 |
| 257 | 20240119 | 150600 | 24481777150 | 43250 | 43450 | 43450 | 43250 | 1203 |
| 258 | 20240119 | 150500 | 24429627050 | 43400 | 43450 | 43500 | 43400 | 675 |
| 259 | 20240119 | 150400 | 24400324300 | 43400 | 43550 | 43600 | 43400 | 1041 |
| 260 | 20240119 | 150300 | 24355012200 | 43650 | 43700 | 43700 | 43550 | 266 |
| 261 | 20240119 | 150200 | 24343408900 | 43650 | 43700 | 43700 | 43650 | 267 |
| 262 | 20240119 | 150100 | 24331747400 | 43700 | 43750 | 43800 | 43700 | 730 |
| 263 | 20240119 | 150000 | 24299832200 | 43800 | 43850 | 43850 | 43750 | 608 |
| 264 | 20240119 | 145900 | 24273176900 | 43800 | 43550 | 43850 | 43550 | 1066 |
| 265 | 20240119 | 145800 | 24226640750 | 43500 | 43550 | 43550 | 43500 | 307 |
| 266 | 20240119 | 145700 | 24213280150 | 43600 | 43600 | 43650 | 43550 | 1324 |
| 267 | 20240119 | 145600 | 24155569350 | 43600 | 43700 | 43700 | 43600 | 297 |
| 268 | 20240119 | 145500 | 24142611150 | 43700 | 44050 | 44100 | 43700 | 2594 |
| 269 | 20240119 | 145400 | 24028696100 | 44100 | 44050 | 44150 | 44050 | 167 |
| 270 | 20240119 | 145300 | 24021334850 | 44050 | 44050 | 44150 | 44000 | 634 |
| 271 | 20240119 | 145200 | 23993411550 | 44050 | 44200 | 44200 | 44000 | 976 |
| 272 | 20240119 | 145100 | 23950393350 | 44200 | 44250 | 44350 | 44200 | 644 |
| 273 | 20240119 | 145000 | 23921893200 | 44200 | 44250 | 44250 | 44050 | 1063 |
| 274 | 20240119 | 144900 | 23874967100 | 44300 | 44200 | 44300 | 44200 | 553 |
| 275 | 20240119 | 144800 | 23850484150 | 44200 | 44400 | 44400 | 44100 | 1340 |
| 276 | 20240119 | 144700 | 23791194900 | 44350 | 44200 | 44450 | 44150 | 1262 |
| 277 | 20240119 | 144600 | 23735353650 | 44200 | 44150 | 44250 | 44100 | 1243 |
| 278 | 20240119 | 144500 | 23680374050 | 44100 | 44100 | 44100 | 43900 | 1269 |
| 279 | 20240119 | 144400 | 23624573700 | 44000 | 43950 | 44000 | 43900 | 317 |
| 280 | 20240119 | 144300 | 23610636700 | 43950 | 43900 | 43950 | 43850 | 733 |
| 281 | 20240119 | 144200 | 23578426650 | 43850 | 43900 | 43950 | 43800 | 1229 |
| 282 | 20240119 | 144100 | 23524533650 | 43900 | 44050 | 44100 | 43850 | 1133 |
| 283 | 20240119 | 144000 | 23474770550 | 44000 | 44250 | 44250 | 44000 | 3196 |
| 284 | 20240119 | 143900 | 23333819600 | 44250 | 44400 | 44650 | 44250 | 3299 |
| 285 | 20240119 | 143800 | 23187265650 | 44600 | 44350 | 44700 | 44300 | 2103 |
| 286 | 20240119 | 143700 | 23093651450 | 44350 | 44400 | 44450 | 44250 | 1076 |
| 287 | 20240119 | 143600 | 23045921100 | 44400 | 44200 | 44500 | 44050 | 939 |
| 288 | 20240119 | 143500 | 23004264550 | 44200 | 44000 | 44200 | 43850 | 1694 |
| 289 | 20240119 | 143400 | 22929611150 | 43950 | 43800 | 43950 | 43750 | 801 |
| 290 | 20240119 | 143300 | 22894479650 | 43850 | 43850 | 44000 | 43800 | 690 |
| 291 | 20240119 | 143200 | 22864183700 | 43850 | 43750 | 43900 | 43700 | 541 |
| 292 | 20240119 | 143100 | 22840494950 | 43700 | 43650 | 43750 | 43650 | 213 |
| 293 | 20240119 | 143000 | 22831188500 | 43700 | 43600 | 43700 | 43600 | 115 |
| 294 | 20240119 | 142900 | 22826168700 | 43600 | 43450 | 43600 | 43450 | 377 |
| 295 | 20240119 | 142800 | 22809741800 | 43450 | 43350 | 43450 | 43200 | 2406 |
| 296 | 20240119 | 142700 | 22705507750 | 43300 | 43550 | 43550 | 43300 | 1540 |
| 297 | 20240119 | 142600 | 22638624900 | 43550 | 43550 | 43550 | 43500 | 435 |
| 298 | 20240119 | 142500 | 22619700150 | 43500 | 43800 | 43850 | 43500 | 967 |
| 299 | 20240119 | 142400 | 22577523350 | 43800 | 43800 | 43850 | 43700 | 609 |
| 300 | 20240119 | 142300 | 22550864450 | 43750 | 43550 | 43750 | 43500 | 1049 |
| 301 | 20240119 | 142200 | 22505151450 | 43550 | 43350 | 43550 | 43350 | 1244 |
| 302 | 20240119 | 142100 | 22451046850 | 43300 | 43550 | 43550 | 43300 | 1532 |
| 303 | 20240119 | 142000 | 22384640250 | 43550 | 43200 | 43600 | 43200 | 1598 |
| 304 | 20240119 | 141900 | 22315258950 | 43150 | 43050 | 43300 | 43000 | 950 |
| 305 | 20240119 | 141800 | 22274257750 | 43050 | 42950 | 43250 | 42850 | 4408 |
| 306 | 20240119 | 141700 | 22084334550 | 42950 | 43100 | 43100 | 42850 | 2806 |
| 307 | 20240119 | 141600 | 21963755000 | 43100 | 43200 | 43300 | 43050 | 1759 |
| 308 | 20240119 | 141500 | 21887838950 | 43150 | 43200 | 43200 | 43100 | 247 |
| 309 | 20240119 | 141400 | 21877178800 | 43150 | 43500 | 43700 | 43150 | 3397 |
| 310 | 20240119 | 141300 | 21730098000 | 43550 | 43350 | 43550 | 43350 | 523 |
| 311 | 20240119 | 141200 | 21707370800 | 43350 | 43500 | 43500 | 43250 | 2912 |
| 312 | 20240119 | 141100 | 21581176800 | 43500 | 43700 | 43700 | 43450 | 1055 |
| 313 | 20240119 | 141000 | 21535246200 | 43700 | 43550 | 43750 | 43550 | 1949 |
| 314 | 20240119 | 140900 | 21450152250 | 43600 | 43700 | 43700 | 43500 | 1879 |
| 315 | 20240119 | 140800 | 21368237100 | 43650 | 43950 | 43950 | 43550 | 3193 |
| 316 | 20240119 | 140700 | 21228507850 | 44000 | 44250 | 44250 | 44000 | 2497 |
| 317 | 20240119 | 140600 | 21118268800 | 44200 | 44250 | 44300 | 43900 | 2266 |
| 318 | 20240119 | 140500 | 21018344250 | 44150 | 43950 | 44400 | 43800 | 1946 |
| 319 | 20240119 | 140400 | 20932224850 | 43900 | 43700 | 44150 | 43650 | 2574 |
| 320 | 20240119 | 140300 | 20819161900 | 43700 | 43650 | 43750 | 43650 | 263 |
| 321 | 20240119 | 140200 | 20807668900 | 43550 | 43550 | 43750 | 43450 | 809 |
| 322 | 20240119 | 140100 | 20772406950 | 43550 | 43450 | 43600 | 43400 | 1312 |
| 323 | 20240119 | 140000 | 20715322150 | 43600 | 43200 | 43600 | 43100 | 3027 |
| 324 | 20240119 | 135900 | 20584382750 | 43200 | 42850 | 43200 | 42800 | 1744 |
| 325 | 20240119 | 135800 | 20509327400 | 42800 | 43300 | 43400 | 42800 | 3265 |
| 326 | 20240119 | 135700 | 20368699300 | 43300 | 43300 | 43400 | 42650 | 5343 |
| 327 | 20240119 | 135600 | 20138129050 | 43250 | 43650 | 43700 | 43250 | 4467 |
| 328 | 20240119 | 135500 | 19943853550 | 43600 | 43550 | 43750 | 43500 | 1595 |
| 329 | 20240119 | 135400 | 19874338100 | 43600 | 43800 | 43850 | 43550 | 2403 |
| 330 | 20240119 | 135300 | 19769354250 | 43800 | 44000 | 44000 | 43800 | 1585 |
| 331 | 20240119 | 135200 | 19699759450 | 44000 | 44650 | 44650 | 44000 | 3381 |
| 332 | 20240119 | 135100 | 19549741050 | 44650 | 44900 | 44900 | 44650 | 754 |
| 333 | 20240119 | 135000 | 19516016200 | 44900 | 44250 | 44950 | 44250 | 2067 |
| 334 | 20240119 | 134900 | 19424031250 | 44300 | 44400 | 44800 | 44100 | 3472 |
| 335 | 20240119 | 134800 | 19269599150 | 44400 | 44000 | 44500 | 44000 | 3186 |
| 336 | 20240119 | 134700 | 19128533950 | 43900 | 43700 | 43950 | 43650 | 2250 |
| 337 | 20240119 | 134600 | 19030126200 | 43700 | 43950 | 44000 | 43500 | 3858 |
| 338 | 20240119 | 134500 | 18861427250 | 43950 | 43800 | 44000 | 43650 | 3409 |
| 339 | 20240119 | 134400 | 18712190200 | 43800 | 44300 | 44300 | 43550 | 7475 |
| 340 | 20240119 | 134300 | 18384072000 | 44250 | 44700 | 44750 | 44250 | 3627 |
| 341 | 20240119 | 134200 | 18222765300 | 44650 | 45050 | 45100 | 44600 | 3959 |
| 342 | 20240119 | 134100 | 18045382650 | 45100 | 45000 | 45100 | 44900 | 1729 |
| 343 | 20240119 | 134000 | 17967534050 | 45000 | 44600 | 45000 | 44600 | 1881 |
| 344 | 20240119 | 133900 | 17883459700 | 44600 | 45150 | 45250 | 44600 | 6837 |
| 345 | 20240119 | 133800 | 17576464800 | 45100 | 45650 | 45650 | 44800 | 8204 |
| 346 | 20240119 | 133700 | 17206069650 | 45700 | 46250 | 46250 | 45500 | 10418 |
| 347 | 20240119 | 133600 | 16728672300 | 46250 | 46450 | 46500 | 46200 | 2639 |
| 348 | 20240119 | 133500 | 16606315100 | 46450 | 46900 | 46900 | 46400 | 3923 |
| 349 | 20240119 | 133400 | 16423503450 | 46900 | 46950 | 47050 | 46850 | 1631 |
| 350 | 20240119 | 133300 | 16346963800 | 46950 | 47100 | 47100 | 46950 | 594 |
| 351 | 20240119 | 133200 | 16319040000 | 47100 | 47100 | 47100 | 47050 | 280 |
| 352 | 20240119 | 133100 | 16305853800 | 47100 | 47150 | 47150 | 47050 | 488 |
| 353 | 20240119 | 133000 | 16282850400 | 47100 | 46800 | 47100 | 46800 | 1010 |
| 354 | 20240119 | 132900 | 16235439000 | 46850 | 46850 | 46900 | 46800 | 757 |
| 355 | 20240119 | 132800 | 16200000600 | 46850 | 47000 | 47000 | 46850 | 893 |
| 356 | 20240119 | 132700 | 16158117850 | 46950 | 47000 | 47000 | 46900 | 922 |
| 357 | 20240119 | 132600 | 16114827250 | 46950 | 46950 | 47000 | 46900 | 156 |
| 358 | 20240119 | 132500 | 16107498250 | 46950 | 47000 | 47000 | 46850 | 568 |
| 359 | 20240119 | 132400 | 16080853250 | 47000 | 46900 | 47100 | 46900 | 1530 |
| 360 | 20240119 | 132300 | 16008905950 | 46900 | 47050 | 47050 | 46850 | 1977 |
| 361 | 20240119 | 132200 | 15916149450 | 47000 | 46950 | 47050 | 46950 | 434 |
| 362 | 20240119 | 132100 | 15895753250 | 47000 | 47100 | 47100 | 46950 | 1138 |
| 363 | 20240119 | 132000 | 15842246050 | 47050 | 46900 | 47100 | 46850 | 2065 |
| 364 | 20240119 | 131900 | 15745296900 | 46850 | 47050 | 47050 | 46800 | 4183 |
| 365 | 20240119 | 131800 | 15549018550 | 47050 | 47200 | 47250 | 47000 | 2118 |
| 366 | 20240119 | 131700 | 15449245650 | 47250 | 46900 | 47450 | 46850 | 5427 |
| 367 | 20240119 | 131600 | 15193003100 | 46900 | 47000 | 47000 | 46850 | 299 |
| 368 | 20240119 | 131500 | 15178972300 | 47000 | 47000 | 47000 | 46950 | 99 |
| 369 | 20240119 | 131400 | 15174320300 | 46950 | 46850 | 46950 | 46800 | 487 |
| 370 | 20240119 | 131300 | 15151490250 | 46850 | 46950 | 46950 | 46850 | 373 |
| 371 | 20240119 | 131200 | 15133992000 | 46950 | 46900 | 47000 | 46800 | 1751 |
| 372 | 20240119 | 131100 | 15051954200 | 46900 | 46850 | 47250 | 46800 | 2488 |
| 373 | 20240119 | 131000 | 14935172000 | 46900 | 46850 | 46900 | 46850 | 827 |
| 374 | 20240119 | 130900 | 14896413000 | 46900 | 47050 | 47100 | 46750 | 4846 |
| 375 | 20240119 | 130800 | 14669184950 | 47000 | 47250 | 47250 | 47000 | 2739 |
| 376 | 20240119 | 130700 | 14540170700 | 47250 | 47350 | 47350 | 47250 | 371 |
| 377 | 20240119 | 130600 | 14522624850 | 47350 | 47500 | 47550 | 47350 | 3215 |
| 378 | 20240119 | 130500 | 14370056500 | 47550 | 47600 | 47700 | 47550 | 1305 |
| 379 | 20240119 | 130400 | 14307927600 | 47650 | 47450 | 47700 | 47400 | 2149 |
| 380 | 20240119 | 130300 | 14205646050 | 47450 | 47450 | 47450 | 47400 | 321 |
| 381 | 20240119 | 130200 | 14190421500 | 47400 | 47650 | 47650 | 47350 | 2108 |
| 382 | 20240119 | 130100 | 14090338700 | 47600 | 47450 | 47650 | 47450 | 4308 |
| 383 | 20240119 | 130000 | 13885627750 | 47500 | 47450 | 47500 | 47450 | 1327 |
| 384 | 20240119 | 125900 | 13822609050 | 47500 | 47450 | 47500 | 47450 | 674 |
| 385 | 20240119 | 125800 | 13790618400 | 47500 | 47450 | 47500 | 47400 | 463 |
| 386 | 20240119 | 125700 | 13768650200 | 47400 | 47350 | 47450 | 47300 | 580 |
| 387 | 20240119 | 125600 | 13741164750 | 47400 | 47400 | 47400 | 47350 | 468 |
| 388 | 20240119 | 125500 | 13718992950 | 47400 | 47250 | 47400 | 47200 | 665 |
| 389 | 20240119 | 125400 | 13687533050 | 47200 | 47150 | 47200 | 47150 | 590 |
| 390 | 20240119 | 125300 | 13659704700 | 47150 | 47200 | 47250 | 47150 | 1028 |
| 391 | 20240119 | 125200 | 13611179750 | 47200 | 47300 | 47350 | 47100 | 1578 |
| 392 | 20240119 | 125100 | 13536617300 | 47300 | 47250 | 47350 | 47250 | 995 |
| 393 | 20240119 | 125000 | 13489544650 | 47300 | 47450 | 47450 | 47250 | 1931 |
| 394 | 20240119 | 124900 | 13398078100 | 47450 | 47350 | 47500 | 47350 | 2065 |
| 395 | 20240119 | 124800 | 13300163650 | 47300 | 47350 | 47350 | 47300 | 602 |
| 396 | 20240119 | 124700 | 13271686650 | 47300 | 47300 | 47400 | 47300 | 1067 |
| 397 | 20240119 | 124600 | 13221170400 | 47350 | 47200 | 47350 | 47200 | 5181 |
| 398 | 20240119 | 124500 | 12976342800 | 47200 | 47050 | 47200 | 47050 | 1695 |
| 399 | 20240119 | 124400 | 12896439100 | 47050 | 47000 | 47050 | 47000 | 323 |
| 400 | 20240119 | 124300 | 12881251550 | 47000 | 46950 | 47050 | 46950 | 148 |
| 401 | 20240119 | 124200 | 12874294950 | 46950 | 47000 | 47000 | 46950 | 183 |
| 402 | 20240119 | 124100 | 12865700100 | 46950 | 47000 | 47000 | 46950 | 73 |
| 403 | 20240119 | 124000 | 12862269200 | 46950 | 47100 | 47100 | 46950 | 1483 |
| 404 | 20240119 | 123900 | 12792459500 | 47100 | 47150 | 47150 | 47100 | 794 |
| 405 | 20240119 | 123800 | 12755025450 | 47100 | 47150 | 47150 | 47100 | 1089 |
| 406 | 20240119 | 123700 | 12703726750 | 47150 | 47100 | 47150 | 47050 | 268 |
| 407 | 20240119 | 123600 | 12691106250 | 47100 | 47100 | 47100 | 47050 | 770 |
| 408 | 20240119 | 123500 | 12654871450 | 47100 | 47150 | 47150 | 47100 | 655 |
| 409 | 20240119 | 123400 | 12623998350 | 47150 | 47100 | 47150 | 47000 | 770 |
| 410 | 20240119 | 123300 | 12587733350 | 47000 | 47000 | 47150 | 46950 | 2326 |
| 411 | 20240119 | 123200 | 12478342100 | 46950 | 47000 | 47000 | 46950 | 1441 |
| 412 | 20240119 | 123100 | 12410618300 | 46950 | 46950 | 47000 | 46900 | 734 |
| 413 | 20240119 | 123000 | 12376153050 | 46900 | 46750 | 46900 | 46750 | 1681 |
| 414 | 20240119 | 122900 | 12297359050 | 46750 | 46750 | 46800 | 46750 | 717 |
| 415 | 20240119 | 122800 | 12263839250 | 46800 | 46850 | 46850 | 46800 | 105 |
| 416 | 20240119 | 122700 | 12258925000 | 46800 | 46850 | 46850 | 46800 | 395 |
| 417 | 20240119 | 122600 | 12240420750 | 46850 | 46800 | 46850 | 46800 | 16 |
| 418 | 20240119 | 122500 | 12239671700 | 46850 | 46850 | 46900 | 46850 | 372 |
| 419 | 20240119 | 122400 | 12222230800 | 46800 | 46800 | 46800 | 46750 | 561 |
| 420 | 20240119 | 122300 | 12195976500 | 46800 | 46750 | 46850 | 46700 | 1128 |
| 421 | 20240119 | 122200 | 12143210000 | 46700 | 46800 | 46800 | 46600 | 574 |
| 422 | 20240119 | 122100 | 12116390100 | 46800 | 46850 | 46900 | 46800 | 823 |
| 423 | 20240119 | 122000 | 12077830550 | 46850 | 46800 | 46900 | 46800 | 345 |
| 424 | 20240119 | 121900 | 12061667400 | 46850 | 46850 | 46900 | 46850 | 1001 |
| 425 | 20240119 | 121800 | 12014758750 | 46900 | 46800 | 46900 | 46800 | 3342 |
| 426 | 20240119 | 121700 | 11858246250 | 46800 | 46750 | 46800 | 46750 | 509 |
| 427 | 20240119 | 121600 | 11834429700 | 46750 | 46700 | 46800 | 46700 | 1765 |
| 428 | 20240119 | 121500 | 11751960800 | 46650 | 46600 | 46650 | 46600 | 554 |
| 429 | 20240119 | 121400 | 11726128500 | 46550 | 46600 | 46600 | 46550 | 1022 |
| 430 | 20240119 | 121300 | 11678544000 | 46550 | 46600 | 46600 | 46550 | 122 |
| 431 | 20240119 | 121200 | 11672860750 | 46550 | 46500 | 46600 | 46500 | 45 |
| 432 | 20240119 | 121100 | 11670766700 | 46500 | 46600 | 46600 | 46500 | 503 |
| 433 | 20240119 | 121000 | 11647341750 | 46600 | 46600 | 46600 | 46600 | 120 |
| 434 | 20240119 | 120900 | 11641749750 | 46550 | 46450 | 46550 | 46450 | 1193 |
| 435 | 20240119 | 120800 | 11586276700 | 46450 | 46450 | 46500 | 46450 | 98 |
| 436 | 20240119 | 120700 | 11581723600 | 46450 | 46500 | 46500 | 46450 | 39 |
| 437 | 20240119 | 120600 | 11579911450 | 46450 | 46500 | 46500 | 46450 | 129 |
| 438 | 20240119 | 120500 | 11573919000 | 46500 | 46450 | 46500 | 46400 | 321 |
| 439 | 20240119 | 120400 | 11559018250 | 46400 | 46400 | 46400 | 46400 | 30 |
| 440 | 20240119 | 120300 | 11557626250 | 46400 | 46450 | 46450 | 46400 | 40 |
| 441 | 20240119 | 120200 | 11555770100 | 46400 | 46450 | 46500 | 46400 | 757 |
| 442 | 20240119 | 120100 | 11520615850 | 46450 | 46450 | 46450 | 46450 | 22 |
| 443 | 20240119 | 120000 | 11519593950 | 46450 | 46500 | 46500 | 46450 | 132 |
| 444 | 20240119 | 115900 | 11513461550 | 46450 | 46450 | 46500 | 46450 | 242 |
| 445 | 20240119 | 115800 | 11502219750 | 46400 | 46450 | 46450 | 46400 | 224 |
| 446 | 20240119 | 115700 | 11491817150 | 46400 | 46550 | 46550 | 46400 | 2068 |
| 447 | 20240119 | 115600 | 11395645800 | 46550 | 46600 | 46650 | 46550 | 314 |
| 448 | 20240119 | 115500 | 11381014700 | 46550 | 46550 | 46600 | 46550 | 78 |
| 449 | 20240119 | 115400 | 11377381800 | 46550 | 46550 | 46550 | 46500 | 102 |
| 450 | 20240119 | 115300 | 11372637250 | 46600 | 46500 | 46600 | 46500 | 10 |
| 451 | 20240119 | 115200 | 11372172050 | 46550 | 46500 | 46550 | 46500 | 738 |
| 452 | 20240119 | 115100 | 11337824550 | 46500 | 46500 | 46500 | 46450 | 1282 |
| 453 | 20240119 | 115000 | 11278212900 | 46500 | 46500 | 46500 | 46450 | 84 |
| 454 | 20240119 | 114900 | 11274308550 | 46500 | 46500 | 46500 | 46450 | 445 |
| 455 | 20240119 | 114800 | 11253616400 | 46500 | 46550 | 46550 | 46450 | 907 |
| 456 | 20240119 | 114700 | 11211424550 | 46600 | 46450 | 46600 | 46450 | 3507 |
| 457 | 20240119 | 114600 | 11048370500 | 46400 | 46400 | 46450 | 46400 | 782 |
| 458 | 20240119 | 114500 | 11012080700 | 46350 | 46400 | 46400 | 46350 | 225 |
| 459 | 20240119 | 114400 | 11001642950 | 46400 | 46450 | 46450 | 46350 | 645 |
| 460 | 20240119 | 114300 | 10971706800 | 46400 | 46350 | 46450 | 46350 | 130 |
| 461 | 20240119 | 114200 | 10965678100 | 46300 | 46400 | 46400 | 46300 | 123 |
| 462 | 20240119 | 114100 | 10959981200 | 46300 | 46350 | 46350 | 46300 | 66 |
| 463 | 20240119 | 114000 | 10956924800 | 46350 | 46300 | 46350 | 46300 | 42 |
| 464 | 20240119 | 113900 | 10954979500 | 46300 | 46400 | 46450 | 46300 | 371 |
| 465 | 20240119 | 113800 | 10937765100 | 46300 | 46400 | 46400 | 46300 | 119 |
| 466 | 20240119 | 113700 | 10932244100 | 46400 | 46400 | 46400 | 46300 | 346 |
| 467 | 20240119 | 113600 | 10916198300 | 46450 | 46500 | 46500 | 46450 | 440 |
| 468 | 20240119 | 113500 | 10895759200 | 46500 | 46450 | 46500 | 46450 | 313 |
| 469 | 20240119 | 113400 | 10881217100 | 46500 | 46450 | 46500 | 46350 | 876 |
| 470 | 20240119 | 113300 | 10840539750 | 46450 | 46350 | 46450 | 46350 | 445 |
| 471 | 20240119 | 113200 | 10819882600 | 46350 | 46250 | 46350 | 46250 | 543 |
| 472 | 20240119 | 113100 | 10794732750 | 46200 | 46300 | 46300 | 46200 | 700 |
| 473 | 20240119 | 113000 | 10762386350 | 46300 | 46350 | 46400 | 46300 | 853 |
| 474 | 20240119 | 112900 | 10722865200 | 46350 | 46250 | 46400 | 46250 | 1028 |
| 475 | 20240119 | 112800 | 10675221800 | 46250 | 46100 | 46250 | 46100 | 666 |
| 476 | 20240119 | 112700 | 10644502850 | 46100 | 46050 | 46100 | 46050 | 57 |
| 477 | 20240119 | 112600 | 10641875500 | 46050 | 46050 | 46100 | 46000 | 241 |
| 478 | 20240119 | 112500 | 10630778550 | 46050 | 46200 | 46200 | 46050 | 1315 |
| 479 | 20240119 | 112400 | 10570110800 | 46200 | 46200 | 46200 | 46150 | 114 |
| 480 | 20240119 | 112300 | 10564844750 | 46200 | 46300 | 46400 | 46200 | 2161 |
| 481 | 20240119 | 112200 | 10464860750 | 46300 | 46100 | 46350 | 46100 | 595 |
| 482 | 20240119 | 112100 | 10437345700 | 46100 | 46050 | 46100 | 46050 | 1008 |
| 483 | 20240119 | 112000 | 10390922800 | 46050 | 46000 | 46050 | 45950 | 257 |
| 484 | 20240119 | 111900 | 10379097750 | 46000 | 45900 | 46000 | 45900 | 894 |
| 485 | 20240119 | 111800 | 10338014650 | 45850 | 45850 | 45900 | 45800 | 126 |
| 486 | 20240119 | 111700 | 10332238900 | 45850 | 45850 | 45850 | 45850 | 274 |
| 487 | 20240119 | 111600 | 10319676000 | 45900 | 45950 | 45950 | 45900 | 237 |
| 488 | 20240119 | 111500 | 10308797300 | 45900 | 45950 | 45950 | 45900 | 129 |
| 489 | 20240119 | 111400 | 10302874950 | 45900 | 46000 | 46000 | 45900 | 450 |
| 490 | 20240119 | 111300 | 10282195400 | 46000 | 45800 | 46000 | 45800 | 363 |
| 491 | 20240119 | 111200 | 10265556350 | 45850 | 45800 | 45850 | 45800 | 138 |
| 492 | 20240119 | 111100 | 10259232900 | 45750 | 45750 | 45800 | 45700 | 1153 |
| 493 | 20240119 | 111000 | 10206484300 | 45800 | 45950 | 46000 | 45800 | 1043 |
| 494 | 20240119 | 110900 | 10158674350 | 45950 | 45900 | 46000 | 45850 | 781 |
| 495 | 20240119 | 110800 | 10122842000 | 45900 | 46000 | 46100 | 45850 | 3558 |
| 496 | 20240119 | 110700 | 9959320950 | 46100 | 46200 | 46200 | 46000 | 546 |
| 497 | 20240119 | 110600 | 9934146400 | 46200 | 46200 | 46200 | 46100 | 230 |
| 498 | 20240119 | 110500 | 9923529050 | 46200 | 46200 | 46250 | 46200 | 382 |
| 499 | 20240119 | 110400 | 9905880350 | 46250 | 46200 | 46300 | 46200 | 77 |
| 500 | 20240119 | 110300 | 9902321600 | 46200 | 46250 | 46300 | 46200 | 713 |
| 501 | 20240119 | 110200 | 9869320450 | 46250 | 46300 | 46300 | 46250 | 627 |
| 502 | 20240119 | 110100 | 9840293550 | 46300 | 46350 | 46350 | 46250 | 234 |
| 503 | 20240119 | 110000 | 9829464750 | 46350 | 46400 | 46400 | 46350 | 418 |
| 504 | 20240119 | 105900 | 9810087150 | 46400 | 46400 | 46500 | 46300 | 1229 |
| 505 | 20240119 | 105800 | 9752979400 | 46400 | 46200 | 46400 | 46200 | 504 |
| 506 | 20240119 | 105700 | 9729652000 | 46150 | 46250 | 46250 | 46150 | 208 |
| 507 | 20240119 | 105600 | 9720049900 | 46250 | 46200 | 46250 | 46200 | 275 |
| 508 | 20240119 | 105500 | 9707342750 | 46150 | 46250 | 46300 | 46150 | 638 |
| 509 | 20240119 | 105400 | 9677808550 | 46250 | 46400 | 46400 | 46250 | 977 |
| 510 | 20240119 | 105300 | 9632546450 | 46400 | 46550 | 46550 | 46400 | 136 |
| 511 | 20240119 | 105200 | 9626223800 | 46550 | 46600 | 46600 | 46500 | 377 |
| 512 | 20240119 | 105100 | 9608667750 | 46600 | 46700 | 46700 | 46500 | 1206 |
| 513 | 20240119 | 105000 | 9552472600 | 46650 | 46550 | 46650 | 46550 | 457 |
| 514 | 20240119 | 104900 | 9531175750 | 46600 | 46700 | 46750 | 46550 | 897 |
| 515 | 20240119 | 104800 | 9489382800 | 46750 | 46850 | 46850 | 46700 | 1678 |
| 516 | 20240119 | 104700 | 9410828600 | 46850 | 47150 | 47300 | 46850 | 4684 |
| 517 | 20240119 | 104600 | 9190039350 | 47150 | 46750 | 47150 | 46700 | 11763 |
| 518 | 20240119 | 104500 | 8637966150 | 46800 | 46550 | 46800 | 46550 | 5293 |
| 519 | 20240119 | 104400 | 8390863200 | 46550 | 46300 | 46550 | 46300 | 1938 |
| 520 | 20240119 | 104300 | 8300845750 | 46350 | 46200 | 46350 | 46200 | 1607 |
| 521 | 20240119 | 104200 | 8226457200 | 46250 | 46150 | 46250 | 46150 | 148 |
| 522 | 20240119 | 104100 | 8219613150 | 46150 | 46050 | 46300 | 46050 | 1617 |
| 523 | 20240119 | 104000 | 8144983500 | 46000 | 46100 | 46100 | 46000 | 208 |
| 524 | 20240119 | 103900 | 8135404800 | 46100 | 46000 | 46100 | 46000 | 780 |
| 525 | 20240119 | 103800 | 8099467100 | 46000 | 46000 | 46000 | 46000 | 374 |
| 526 | 20240119 | 103700 | 8082263100 | 46000 | 46150 | 46150 | 45950 | 1959 |
| 527 | 20240119 | 103600 | 7991962250 | 46200 | 46150 | 46200 | 46150 | 271 |
| 528 | 20240119 | 103500 | 7979450600 | 46150 | 46200 | 46200 | 46150 | 260 |
| 529 | 20240119 | 103400 | 7967440250 | 46200 | 46150 | 46200 | 46150 | 359 |
| 530 | 20240119 | 103300 | 7950865400 | 46150 | 46250 | 46250 | 46150 | 328 |
| 531 | 20240119 | 103200 | 7935723550 | 46300 | 46150 | 46350 | 46150 | 614 |
| 532 | 20240119 | 103100 | 7907296000 | 46250 | 46050 | 46250 | 45950 | 3735 |
| 533 | 20240119 | 103000 | 7735323450 | 46100 | 46250 | 46250 | 46100 | 1218 |
| 534 | 20240119 | 102900 | 7679054500 | 46300 | 46250 | 46300 | 46150 | 867 |
| 535 | 20240119 | 102800 | 7638986850 | 46250 | 46200 | 46250 | 46150 | 313 |
| 536 | 20240119 | 102700 | 7624522900 | 46200 | 46150 | 46200 | 46050 | 534 |
| 537 | 20240119 | 102600 | 7599876700 | 46200 | 46150 | 46350 | 46150 | 544 |
| 538 | 20240119 | 102500 | 7574726650 | 46150 | 46050 | 46150 | 46050 | 118 |
| 539 | 20240119 | 102400 | 7569286650 | 46050 | 46000 | 46050 | 45950 | 355 |
| 540 | 20240119 | 102300 | 7552957150 | 46000 | 45950 | 46000 | 45900 | 555 |
| 541 | 20240119 | 102200 | 7527467250 | 45900 | 45950 | 46000 | 45900 | 264 |
| 542 | 20240119 | 102100 | 7515336450 | 45950 | 46000 | 46000 | 45900 | 866 |
| 543 | 20240119 | 102000 | 7475544650 | 45950 | 46000 | 46050 | 45950 | 420 |
| 544 | 20240119 | 101900 | 7456240100 | 46100 | 45850 | 46300 | 45850 | 1531 |
| 545 | 20240119 | 101800 | 7385805050 | 45850 | 46050 | 46150 | 45850 | 1071 |
| 546 | 20240119 | 101700 | 7336507000 | 46100 | 46250 | 46250 | 46100 | 1434 |
| 547 | 20240119 | 101600 | 7270274700 | 46250 | 46450 | 46450 | 46250 | 1462 |
| 548 | 20240119 | 101500 | 7202496200 | 46450 | 46400 | 46500 | 46350 | 4014 |
| 549 | 20240119 | 101400 | 7016411950 | 46400 | 46250 | 46450 | 46200 | 1137 |
| 550 | 20240119 | 101300 | 6963742400 | 46250 | 46550 | 46600 | 46250 | 1111 |
| 551 | 20240119 | 101200 | 6912187350 | 46550 | 46850 | 46850 | 46550 | 1101 |
| 552 | 20240119 | 101100 | 6860744900 | 46850 | 46900 | 46900 | 46750 | 976 |
| 553 | 20240119 | 101000 | 6815030500 | 46900 | 46800 | 46900 | 46800 | 1270 |
| 554 | 20240119 | 100900 | 6755526950 | 46800 | 46800 | 46850 | 46750 | 4325 |
| 555 | 20240119 | 100800 | 6553192850 | 46850 | 46800 | 46850 | 46750 | 2739 |
| 556 | 20240119 | 100700 | 6425032300 | 46700 | 46600 | 46850 | 46600 | 4241 |
| 557 | 20240119 | 100600 | 6226943400 | 46550 | 46400 | 46550 | 46200 | 1775 |
| 558 | 20240119 | 100500 | 6144586600 | 46350 | 46500 | 46500 | 46350 | 884 |
| 559 | 20240119 | 100400 | 6103549150 | 46500 | 46600 | 46650 | 46300 | 1945 |
| 560 | 20240119 | 100300 | 6013127400 | 46600 | 46800 | 46800 | 46500 | 5051 |
| 561 | 20240119 | 100200 | 5777318300 | 46800 | 46250 | 46800 | 46250 | 9430 |
| 562 | 20240119 | 100100 | 5338182200 | 46200 | 45850 | 46250 | 45850 | 2940 |
| 563 | 20240119 | 100000 | 5202749200 | 45800 | 45550 | 45800 | 45550 | 2145 |
| 564 | 20240119 | 095900 | 5104643450 | 45500 | 45600 | 45650 | 45450 | 1554 |
| 565 | 20240119 | 095800 | 5033874150 | 45650 | 45850 | 45850 | 45550 | 1987 |
| 566 | 20240119 | 095700 | 4943099400 | 45900 | 45950 | 46050 | 45900 | 2222 |
| 567 | 20240119 | 095600 | 4840961750 | 45950 | 46150 | 46150 | 45900 | 1424 |
| 568 | 20240119 | 095500 | 4775385650 | 46150 | 45700 | 46150 | 45650 | 7814 |
| 569 | 20240119 | 095400 | 4416244150 | 45700 | 45550 | 45700 | 45550 | 2378 |
| 570 | 20240119 | 095300 | 4307635750 | 45500 | 45450 | 45500 | 45300 | 1179 |
| 571 | 20240119 | 095200 | 4254124750 | 45450 | 45550 | 45600 | 45450 | 801 |
| 572 | 20240119 | 095100 | 4217681100 | 45500 | 45500 | 45550 | 45450 | 1520 |
| 573 | 20240119 | 095000 | 4148497750 | 45500 | 45550 | 45550 | 45250 | 3002 |
| 574 | 20240119 | 094900 | 4012246700 | 45550 | 45400 | 45600 | 45400 | 4537 |
| 575 | 20240119 | 094800 | 3805760050 | 45400 | 45400 | 45450 | 45350 | 1288 |
| 576 | 20240119 | 094700 | 3747229150 | 45400 | 45300 | 45450 | 45300 | 488 |
| 577 | 20240119 | 094600 | 3725063050 | 45300 | 45450 | 45500 | 45200 | 3388 |
| 578 | 20240119 | 094500 | 3571114750 | 45450 | 45350 | 45500 | 45350 | 3650 |
| 579 | 20240119 | 094400 | 3405309500 | 45350 | 45100 | 45350 | 45100 | 3153 |
| 580 | 20240119 | 094300 | 3262757200 | 45100 | 45000 | 45150 | 44950 | 2225 |
| 581 | 20240119 | 094200 | 3162512850 | 45000 | 44950 | 45000 | 44900 | 2406 |
| 582 | 20240119 | 094100 | 3054297250 | 44950 | 44950 | 44950 | 44900 | 651 |
| 583 | 20240119 | 094000 | 3025046600 | 44950 | 44850 | 44950 | 44850 | 1141 |
| 584 | 20240119 | 093900 | 2973817450 | 44850 | 44700 | 44850 | 44700 | 1507 |
| 585 | 20240119 | 093800 | 2906288500 | 44750 | 44650 | 44750 | 44600 | 762 |
| 586 | 20240119 | 093700 | 2872238050 | 44600 | 44500 | 44600 | 44500 | 521 |
| 587 | 20240119 | 093600 | 2849003550 | 44500 | 44400 | 44500 | 44400 | 853 |
| 588 | 20240119 | 093500 | 2811075100 | 44300 | 44400 | 44400 | 44250 | 2018 |
| 589 | 20240119 | 093400 | 2721703700 | 44450 | 44550 | 44600 | 44450 | 1281 |
| 590 | 20240119 | 093300 | 2664692350 | 44550 | 44550 | 44550 | 44550 | 20 |
| 591 | 20240119 | 093200 | 2663801350 | 44500 | 44500 | 44500 | 44500 | 279 |
| 592 | 20240119 | 093100 | 2651385850 | 44500 | 44700 | 44700 | 44500 | 1098 |
| 593 | 20240119 | 093000 | 2602446200 | 44800 | 44700 | 44800 | 44550 | 812 |
| 594 | 20240119 | 092900 | 2566165350 | 44800 | 44800 | 44800 | 44750 | 171 |
| 595 | 20240119 | 092800 | 2558508250 | 44850 | 44750 | 44900 | 44700 | 831 |
| 596 | 20240119 | 092700 | 2521292250 | 44850 | 44850 | 44950 | 44800 | 1068 |
| 597 | 20240119 | 092600 | 2473362500 | 44900 | 44950 | 45050 | 44900 | 6993 |
| 598 | 20240119 | 092500 | 2158745150 | 44950 | 44850 | 44950 | 44500 | 3668 |
| 599 | 20240119 | 092400 | 1994409100 | 44900 | 44400 | 44900 | 44400 | 3746 |
| 600 | 20240119 | 092300 | 1827138300 | 44400 | 44600 | 44600 | 44400 | 1463 |
| 601 | 20240119 | 092200 | 1762017250 | 44600 | 44600 | 44600 | 44550 | 498 |
| 602 | 20240119 | 092100 | 1739813100 | 44600 | 44550 | 44600 | 44550 | 192 |
| 603 | 20240119 | 092000 | 1731254850 | 44500 | 44650 | 44650 | 44500 | 2471 |
| 604 | 20240119 | 091900 | 1621074600 | 44700 | 44800 | 44800 | 44650 | 479 |
| 605 | 20240119 | 091800 | 1599647900 | 44750 | 44700 | 44800 | 44650 | 2218 |
| 606 | 20240119 | 091700 | 1500512900 | 44700 | 44700 | 44700 | 44650 | 714 |
| 607 | 20240119 | 091600 | 1468608800 | 44650 | 44350 | 44650 | 44300 | 1380 |
| 608 | 20240119 | 091500 | 1407222150 | 44400 | 44550 | 44550 | 44400 | 451 |
| 609 | 20240119 | 091400 | 1387157100 | 44450 | 44750 | 44750 | 44450 | 1801 |
| 610 | 20240119 | 091300 | 1306751300 | 44750 | 44600 | 44750 | 44550 | 2455 |
| 611 | 20240119 | 091200 | 1197017500 | 44550 | 44500 | 44700 | 44500 | 4960 |
| 612 | 20240119 | 091100 | 975806900 | 44550 | 44150 | 44550 | 44150 | 3148 |
| 613 | 20240119 | 091000 | 835994250 | 44150 | 43900 | 44150 | 43900 | 430 |
| 614 | 20240119 | 090900 | 817072450 | 43900 | 43950 | 43950 | 43850 | 1379 |
| 615 | 20240119 | 090800 | 756532000 | 43950 | 44150 | 44350 | 43950 | 1235 |
| 616 | 20240119 | 090700 | 702081550 | 44150 | 43950 | 44150 | 43900 | 863 |
| 617 | 20240119 | 090600 | 664091150 | 43950 | 44400 | 44400 | 43950 | 2810 |
| 618 | 20240119 | 090500 | 540139850 | 44400 | 44300 | 44450 | 44300 | 2213 |
| 619 | 20240119 | 090400 | 441909900 | 44300 | 44250 | 44300 | 44050 | 2308 |
| 620 | 20240119 | 090300 | 339919850 | 44250 | 44200 | 44250 | 43950 | 2116 |
| 621 | 20240119 | 090200 | 246583400 | 44200 | 44000 | 44300 | 43950 | 1805 |
| 622 | 20240119 | 090100 | 166880050 | 44000 | 43600 | 44000 | 43600 | 1612 |
| 623 | 20240119 | 090000 | 96270200 | 43600 | 43650 | 43650 | 43400 | 2206 |