33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 185200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 3 | 20240115 | 185100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240115 | 185000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240115 | 184900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240115 | 184800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240115 | 184700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240115 | 184600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240115 | 184500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240115 | 184400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240115 | 184300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240115 | 184200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240115 | 184100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240115 | 184000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240115 | 183900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240115 | 183800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240115 | 183700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240115 | 183600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240115 | 183500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240115 | 183400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240115 | 183300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240115 | 183200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240115 | 183100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240115 | 183000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240115 | 182900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240115 | 182800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240115 | 182700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240115 | 182600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240115 | 182500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240115 | 182400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240115 | 182300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240115 | 182200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 33 | 20240115 | 182100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240115 | 182000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240115 | 181900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240115 | 181800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240115 | 181700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240115 | 181600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240115 | 181500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240115 | 181400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240115 | 181300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240115 | 181200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240115 | 181100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240115 | 181000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240115 | 180900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240115 | 180800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240115 | 180700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240115 | 180600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240115 | 180500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240115 | 180400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240115 | 180300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240115 | 180200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240115 | 180100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240115 | 180000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240115 | 175900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240115 | 175800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240115 | 175700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240115 | 175600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240115 | 175500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240115 | 175400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240115 | 175300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240115 | 175200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 63 | 20240115 | 175100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240115 | 175000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240115 | 174900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240115 | 174800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240115 | 174700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240115 | 174600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240115 | 174500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240115 | 174400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240115 | 174300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240115 | 174200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240115 | 174100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240115 | 174000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240115 | 173900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240115 | 173800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240115 | 173700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240115 | 173600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240115 | 173500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240115 | 173400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240115 | 173300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240115 | 173200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240115 | 173100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240115 | 173000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240115 | 172900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240115 | 172800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240115 | 172700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240115 | 172600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240115 | 172500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240115 | 172400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240115 | 172300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240115 | 172200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 93 | 20240115 | 172100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240115 | 172000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240115 | 171900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240115 | 171800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240115 | 171700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240115 | 171600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240115 | 171500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240115 | 171400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240115 | 171300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240115 | 171200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240115 | 171100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240115 | 171000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240115 | 170900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240115 | 170800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240115 | 170700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240115 | 170600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240115 | 170500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240115 | 170400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240115 | 170300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240115 | 170200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240115 | 170100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240115 | 170000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240115 | 165900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240115 | 165800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240115 | 165700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240115 | 165600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240115 | 165500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240115 | 165400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240115 | 165300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240115 | 165200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 123 | 20240115 | 165100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240115 | 165000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240115 | 164900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240115 | 164800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240115 | 164700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240115 | 164600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240115 | 164500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240115 | 164400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240115 | 164300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240115 | 164200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240115 | 164100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240115 | 164000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240115 | 163900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240115 | 163800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240115 | 163700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240115 | 163600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240115 | 163500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240115 | 163400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240115 | 163300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240115 | 163200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240115 | 163100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240115 | 163000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240115 | 162900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240115 | 162800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240115 | 162700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240115 | 162600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240115 | 162500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240115 | 162400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240115 | 162300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240115 | 162200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 153 | 20240115 | 162100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240115 | 162000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240115 | 161900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240115 | 161800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240115 | 161700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240115 | 161600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240115 | 161500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240115 | 161400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240115 | 161300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240115 | 161200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240115 | 161100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240115 | 161000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240115 | 160900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240115 | 160800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240115 | 160700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240115 | 160600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240115 | 160500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240115 | 160400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240115 | 160300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240115 | 160200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240115 | 160100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240115 | 160000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240115 | 155900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240115 | 155800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240115 | 155700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240115 | 155600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240115 | 155500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240115 | 155400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240115 | 155300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240115 | 155200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 183 | 20240115 | 155100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240115 | 155000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240115 | 154900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240115 | 154800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240115 | 154700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240115 | 154600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240115 | 154500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240115 | 154400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240115 | 154300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240115 | 154200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240115 | 154100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240115 | 154000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240115 | 153900 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240115 | 153800 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240115 | 153700 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240115 | 153600 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240115 | 153500 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240115 | 153400 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240115 | 153300 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240115 | 153200 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240115 | 153100 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240115 | 153000 | 234370046600 | 43300 | 43300 | 43300 | 43300 | 43587 |
| 205 | 20240115 | 152900 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20240115 | 152800 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20240115 | 152700 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20240115 | 152600 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20240115 | 152500 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20240115 | 152400 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20240115 | 152300 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20240115 | 152200 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 213 | 20240115 | 152100 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20240115 | 152000 | 232482729500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20240115 | 151900 | 232482729500 | 43700 | 43700 | 43950 | 43600 | 23524 |
| 216 | 20240115 | 151800 | 231452278950 | 43600 | 43750 | 43750 | 43300 | 21628 |
| 217 | 20240115 | 151700 | 230511847100 | 43750 | 44000 | 44150 | 43600 | 41408 |
| 218 | 20240115 | 151600 | 228694577050 | 44000 | 42900 | 44300 | 42850 | 79965 |
| 219 | 20240115 | 151500 | 225205249650 | 42950 | 43000 | 43000 | 42850 | 3288 |
| 220 | 20240115 | 151400 | 225064121050 | 43000 | 42900 | 43000 | 42850 | 4439 |
| 221 | 20240115 | 151300 | 224873657400 | 42850 | 43000 | 43000 | 42850 | 5478 |
| 222 | 20240115 | 151200 | 224638630950 | 42950 | 43050 | 43050 | 42950 | 4052 |
| 223 | 20240115 | 151100 | 224464371600 | 43000 | 43100 | 43100 | 43000 | 3501 |
| 224 | 20240115 | 151000 | 224313563950 | 43100 | 42950 | 43100 | 42950 | 4907 |
| 225 | 20240115 | 150900 | 224102500550 | 42950 | 43000 | 43000 | 42900 | 3740 |
| 226 | 20240115 | 150800 | 223941802900 | 43000 | 42950 | 43000 | 42900 | 7141 |
| 227 | 20240115 | 150700 | 223635015400 | 42950 | 42850 | 42950 | 42800 | 4835 |
| 228 | 20240115 | 150600 | 223427630400 | 42850 | 42900 | 42950 | 42800 | 2037 |
| 229 | 20240115 | 150500 | 223340290250 | 42900 | 42850 | 42950 | 42600 | 10481 |
| 230 | 20240115 | 150400 | 222891494500 | 42850 | 42750 | 42850 | 42600 | 12750 |
| 231 | 20240115 | 150300 | 222346535600 | 42750 | 42850 | 42900 | 42700 | 5268 |
| 232 | 20240115 | 150200 | 222121229850 | 42850 | 42850 | 42900 | 42750 | 5162 |
| 233 | 20240115 | 150100 | 221900178850 | 42850 | 42950 | 42950 | 42700 | 8824 |
| 234 | 20240115 | 150000 | 221522521250 | 42950 | 43100 | 43100 | 42900 | 4059 |
| 235 | 20240115 | 145900 | 221348138500 | 43100 | 43050 | 43100 | 43000 | 2212 |
| 236 | 20240115 | 145800 | 221252897000 | 43050 | 42900 | 43100 | 42700 | 9859 |
| 237 | 20240115 | 145700 | 220830545900 | 42850 | 43150 | 43200 | 42850 | 10948 |
| 238 | 20240115 | 145600 | 220359737800 | 43150 | 43200 | 43200 | 43100 | 2693 |
| 239 | 20240115 | 145500 | 220243442500 | 43200 | 43200 | 43250 | 43150 | 3529 |
| 240 | 20240115 | 145400 | 220090939850 | 43200 | 43150 | 43200 | 43100 | 3118 |
| 241 | 20240115 | 145300 | 219956340050 | 43200 | 43200 | 43300 | 43150 | 2720 |
| 242 | 20240115 | 145200 | 219838729450 | 43250 | 43250 | 43300 | 43150 | 3491 |
| 243 | 20240115 | 145100 | 219687761800 | 43250 | 43250 | 43250 | 43100 | 3802 |
| 244 | 20240115 | 145000 | 219523613250 | 43250 | 43100 | 43250 | 43100 | 3352 |
| 245 | 20240115 | 144900 | 219378801250 | 43150 | 43300 | 43300 | 43050 | 3370 |
| 246 | 20240115 | 144800 | 219233130400 | 43300 | 43250 | 43300 | 43200 | 2107 |
| 247 | 20240115 | 144700 | 219141969450 | 43250 | 43300 | 43300 | 43050 | 4017 |
| 248 | 20240115 | 144600 | 218968369950 | 43300 | 43300 | 43300 | 43200 | 2800 |
| 249 | 20240115 | 144500 | 218847272600 | 43300 | 43250 | 43300 | 43150 | 3565 |
| 250 | 20240115 | 144400 | 218693164600 | 43250 | 43450 | 43450 | 43250 | 4427 |
| 251 | 20240115 | 144300 | 218501335500 | 43450 | 43450 | 43500 | 43350 | 4551 |
| 252 | 20240115 | 144200 | 218303695900 | 43400 | 43250 | 43450 | 43100 | 5814 |
| 253 | 20240115 | 144100 | 218052192950 | 43250 | 43350 | 43350 | 43050 | 4110 |
| 254 | 20240115 | 144000 | 217874699600 | 43350 | 43200 | 43350 | 43100 | 13438 |
| 255 | 20240115 | 143900 | 217292986500 | 43200 | 43000 | 43200 | 42900 | 5241 |
| 256 | 20240115 | 143800 | 217067249550 | 42950 | 42900 | 43000 | 42900 | 2730 |
| 257 | 20240115 | 143700 | 216949990200 | 42850 | 43150 | 43150 | 42800 | 5998 |
| 258 | 20240115 | 143600 | 216692121550 | 43150 | 43000 | 43150 | 43000 | 4637 |
| 259 | 20240115 | 143500 | 216492290500 | 43100 | 42850 | 43100 | 42750 | 3886 |
| 260 | 20240115 | 143400 | 216325436400 | 42850 | 43000 | 43100 | 42850 | 2379 |
| 261 | 20240115 | 143300 | 216223320500 | 43000 | 43200 | 43250 | 42900 | 6673 |
| 262 | 20240115 | 143200 | 215935962150 | 43200 | 42900 | 43200 | 42850 | 10480 |
| 263 | 20240115 | 143100 | 215485006700 | 42900 | 42850 | 42950 | 42750 | 4525 |
| 264 | 20240115 | 143000 | 215290898350 | 42850 | 42600 | 42900 | 42550 | 8850 |
| 265 | 20240115 | 142900 | 214912733150 | 42550 | 42900 | 42900 | 42550 | 18174 |
| 266 | 20240115 | 142800 | 214136534800 | 42850 | 42800 | 43100 | 42800 | 10226 |
| 267 | 20240115 | 142700 | 213697530700 | 42850 | 42950 | 42950 | 42700 | 21274 |
| 268 | 20240115 | 142600 | 212786788850 | 42950 | 43300 | 43350 | 42900 | 17199 |
| 269 | 20240115 | 142500 | 212045816850 | 43300 | 43250 | 43350 | 43250 | 2936 |
| 270 | 20240115 | 142400 | 211918754600 | 43300 | 43200 | 43350 | 43200 | 5180 |
| 271 | 20240115 | 142300 | 211694696650 | 43200 | 43350 | 43400 | 43200 | 5572 |
| 272 | 20240115 | 142200 | 211453512900 | 43350 | 43200 | 43400 | 43200 | 4505 |
| 273 | 20240115 | 142100 | 211258687250 | 43200 | 43500 | 43550 | 43150 | 12894 |
| 274 | 20240115 | 142000 | 210700220150 | 43500 | 43300 | 43500 | 43250 | 2946 |
| 275 | 20240115 | 141900 | 210572498450 | 43250 | 43400 | 43450 | 43250 | 4543 |
| 276 | 20240115 | 141800 | 210375649800 | 43400 | 43600 | 43650 | 43250 | 12164 |
| 277 | 20240115 | 141700 | 209847469450 | 43650 | 43550 | 43650 | 43500 | 3009 |
| 278 | 20240115 | 141600 | 209716320850 | 43550 | 43700 | 43750 | 43550 | 3934 |
| 279 | 20240115 | 141500 | 209544765450 | 43700 | 43700 | 43800 | 43550 | 8650 |
| 280 | 20240115 | 141400 | 209167279200 | 43650 | 43700 | 43800 | 43650 | 3451 |
| 281 | 20240115 | 141300 | 209016400300 | 43700 | 43750 | 43800 | 43700 | 4489 |
| 282 | 20240115 | 141200 | 208819920050 | 43800 | 43750 | 43800 | 43750 | 3570 |
| 283 | 20240115 | 141100 | 208663625200 | 43750 | 43500 | 43800 | 43450 | 7716 |
| 284 | 20240115 | 141000 | 208326986450 | 43550 | 43500 | 43600 | 43500 | 4024 |
| 285 | 20240115 | 140900 | 208151727050 | 43500 | 43400 | 43500 | 43350 | 3302 |
| 286 | 20240115 | 140800 | 208008303550 | 43400 | 43450 | 43550 | 43350 | 5816 |
| 287 | 20240115 | 140700 | 207755704300 | 43450 | 43400 | 43550 | 43400 | 3776 |
| 288 | 20240115 | 140600 | 207591500950 | 43450 | 43500 | 43500 | 43400 | 5432 |
| 289 | 20240115 | 140500 | 207355383250 | 43500 | 43200 | 43500 | 43150 | 9651 |
| 290 | 20240115 | 140400 | 206937619100 | 43250 | 43350 | 43400 | 43250 | 11598 |
| 291 | 20240115 | 140300 | 206435387050 | 43250 | 43650 | 43700 | 43050 | 31407 |
| 292 | 20240115 | 140200 | 205074970800 | 43650 | 43650 | 43750 | 43600 | 5063 |
| 293 | 20240115 | 140100 | 204853754500 | 43650 | 43900 | 43950 | 43550 | 14595 |
| 294 | 20240115 | 140000 | 204216486950 | 43900 | 43950 | 44000 | 43800 | 2661 |
| 295 | 20240115 | 135900 | 204099621150 | 44000 | 44000 | 44050 | 43800 | 5421 |
| 296 | 20240115 | 135800 | 203861367550 | 44000 | 44100 | 44150 | 44000 | 2763 |
| 297 | 20240115 | 135700 | 203739589400 | 44100 | 44050 | 44150 | 43950 | 5472 |
| 298 | 20240115 | 135600 | 203498493050 | 44050 | 43950 | 44050 | 43900 | 2084 |
| 299 | 20240115 | 135500 | 203406884800 | 43950 | 44050 | 44200 | 43950 | 5864 |
| 300 | 20240115 | 135400 | 203148298150 | 44050 | 43800 | 44050 | 43800 | 2115 |
| 301 | 20240115 | 135300 | 203055239500 | 43800 | 44050 | 44200 | 43700 | 17495 |
| 302 | 20240115 | 135200 | 202284809550 | 44100 | 44100 | 44150 | 44050 | 2367 |
| 303 | 20240115 | 135100 | 202180429250 | 44050 | 44000 | 44200 | 44000 | 6384 |
| 304 | 20240115 | 135000 | 201898977350 | 44050 | 43700 | 44150 | 43700 | 6505 |
| 305 | 20240115 | 134900 | 201613140750 | 43700 | 43850 | 43900 | 43700 | 3618 |
| 306 | 20240115 | 134800 | 201454886500 | 43800 | 43700 | 43900 | 43700 | 4787 |
| 307 | 20240115 | 134700 | 201245250650 | 43750 | 43750 | 43800 | 43700 | 3985 |
| 308 | 20240115 | 134600 | 201070971800 | 43750 | 43850 | 43900 | 43600 | 11004 |
| 309 | 20240115 | 134500 | 200590266350 | 43850 | 44100 | 44150 | 43550 | 14866 |
| 310 | 20240115 | 134400 | 199939723550 | 44100 | 44350 | 44500 | 44100 | 22526 |
| 311 | 20240115 | 134300 | 198941099200 | 44400 | 44250 | 44450 | 44150 | 24374 |
| 312 | 20240115 | 134200 | 197860294800 | 44250 | 44050 | 44250 | 43900 | 15005 |
| 313 | 20240115 | 134100 | 197198721050 | 44000 | 44150 | 44150 | 44000 | 5009 |
| 314 | 20240115 | 134000 | 196977974150 | 44150 | 44150 | 44150 | 43800 | 10108 |
| 315 | 20240115 | 133900 | 196533078700 | 44150 | 43900 | 44200 | 43900 | 11962 |
| 316 | 20240115 | 133800 | 196006395500 | 43950 | 43900 | 44000 | 43850 | 5358 |
| 317 | 20240115 | 133700 | 195771082850 | 43900 | 43600 | 43900 | 43600 | 8539 |
| 318 | 20240115 | 133600 | 195397443900 | 43650 | 43500 | 43700 | 43500 | 2006 |
| 319 | 20240115 | 133500 | 195309937650 | 43500 | 43650 | 43750 | 43500 | 7769 |
| 320 | 20240115 | 133400 | 194971213700 | 43650 | 43800 | 43850 | 43450 | 9487 |
| 321 | 20240115 | 133300 | 194557551550 | 43800 | 43800 | 43850 | 43700 | 4902 |
| 322 | 20240115 | 133200 | 194342937000 | 43800 | 44000 | 44000 | 43800 | 5735 |
| 323 | 20240115 | 133100 | 194091061000 | 44000 | 43800 | 44000 | 43800 | 3878 |
| 324 | 20240115 | 133000 | 193920907450 | 43800 | 43800 | 43850 | 43700 | 6269 |
| 325 | 20240115 | 132900 | 193646437500 | 43750 | 43750 | 43800 | 43700 | 2778 |
| 326 | 20240115 | 132800 | 193524909250 | 43750 | 43750 | 43850 | 43700 | 6302 |
| 327 | 20240115 | 132700 | 193249064050 | 43750 | 43650 | 43800 | 43600 | 4806 |
| 328 | 20240115 | 132600 | 193038999050 | 43650 | 43600 | 43850 | 43500 | 8762 |
| 329 | 20240115 | 132500 | 192656951700 | 43600 | 44050 | 44050 | 43600 | 15916 |
| 330 | 20240115 | 132400 | 191959798250 | 43950 | 44050 | 44150 | 43950 | 8906 |
| 331 | 20240115 | 132300 | 191567571350 | 44000 | 44200 | 44200 | 44000 | 10783 |
| 332 | 20240115 | 132200 | 191092464950 | 44150 | 44300 | 44300 | 44100 | 8494 |
| 333 | 20240115 | 132100 | 190716871300 | 44300 | 44500 | 44500 | 44100 | 11071 |
| 334 | 20240115 | 132000 | 190226570950 | 44500 | 44700 | 44700 | 44300 | 23297 |
| 335 | 20240115 | 131900 | 189189655600 | 44700 | 44500 | 44700 | 44250 | 42228 |
| 336 | 20240115 | 131800 | 187308055300 | 44500 | 43750 | 44600 | 43750 | 49305 |
| 337 | 20240115 | 131700 | 185125175100 | 43800 | 43650 | 43850 | 43650 | 6129 |
| 338 | 20240115 | 131600 | 184856884050 | 43650 | 43400 | 43650 | 43400 | 10436 |
| 339 | 20240115 | 131500 | 184402833000 | 43400 | 43500 | 43500 | 43300 | 3289 |
| 340 | 20240115 | 131400 | 184260166400 | 43500 | 43300 | 43500 | 43150 | 9097 |
| 341 | 20240115 | 131300 | 183866612250 | 43350 | 43350 | 43550 | 43300 | 6000 |
| 342 | 20240115 | 131200 | 183606175800 | 43400 | 43650 | 43700 | 43350 | 11608 |
| 343 | 20240115 | 131100 | 183101133350 | 43700 | 43700 | 43900 | 43650 | 3227 |
| 344 | 20240115 | 131000 | 182960068700 | 43700 | 43900 | 43950 | 43700 | 5096 |
| 345 | 20240115 | 130900 | 182736516950 | 43900 | 44000 | 44000 | 43850 | 2141 |
| 346 | 20240115 | 130800 | 182642499700 | 43950 | 43800 | 44050 | 43750 | 3248 |
| 347 | 20240115 | 130700 | 182499899000 | 43800 | 43850 | 43900 | 43750 | 2166 |
| 348 | 20240115 | 130600 | 182405006350 | 43850 | 44050 | 44050 | 43800 | 3601 |
| 349 | 20240115 | 130500 | 182246983750 | 44000 | 44050 | 44150 | 43900 | 7058 |
| 350 | 20240115 | 130400 | 181936328800 | 44100 | 44000 | 44100 | 43900 | 5171 |
| 351 | 20240115 | 130300 | 181708809850 | 43950 | 43850 | 44050 | 43850 | 7143 |
| 352 | 20240115 | 130200 | 181394540500 | 43850 | 44000 | 44050 | 43750 | 7132 |
| 353 | 20240115 | 130100 | 181081234250 | 44000 | 43850 | 44050 | 43700 | 13441 |
| 354 | 20240115 | 130000 | 180490790200 | 43850 | 43750 | 43850 | 43650 | 3845 |
| 355 | 20240115 | 125900 | 180322743150 | 43700 | 43500 | 43700 | 43450 | 3950 |
| 356 | 20240115 | 125800 | 180150524400 | 43500 | 43350 | 43600 | 43350 | 5699 |
| 357 | 20240115 | 125700 | 179902937400 | 43400 | 43400 | 43450 | 43300 | 7315 |
| 358 | 20240115 | 125600 | 179585778800 | 43400 | 43250 | 43400 | 42900 | 23699 |
| 359 | 20240115 | 125500 | 178563976550 | 43250 | 43500 | 43650 | 43250 | 10746 |
| 360 | 20240115 | 125400 | 178096949450 | 43550 | 43500 | 43550 | 43400 | 6362 |
| 361 | 20240115 | 125300 | 177820345200 | 43500 | 43850 | 43950 | 43400 | 16042 |
| 362 | 20240115 | 125200 | 177120510850 | 43850 | 43650 | 43950 | 43650 | 5386 |
| 363 | 20240115 | 125100 | 176884448200 | 43700 | 43750 | 43800 | 43550 | 9889 |
| 364 | 20240115 | 125000 | 176452880200 | 43750 | 44150 | 44150 | 43750 | 10284 |
| 365 | 20240115 | 124900 | 176001005950 | 44100 | 44150 | 44200 | 44100 | 2866 |
| 366 | 20240115 | 124800 | 175874524000 | 44150 | 44150 | 44200 | 44050 | 2921 |
| 367 | 20240115 | 124700 | 175745688900 | 44100 | 44150 | 44400 | 44100 | 17184 |
| 368 | 20240115 | 124600 | 174985013450 | 44150 | 43950 | 44150 | 43900 | 7038 |
| 369 | 20240115 | 124500 | 174675193100 | 44000 | 43850 | 44000 | 43850 | 3333 |
| 370 | 20240115 | 124400 | 174528859600 | 43950 | 43950 | 44100 | 43850 | 6372 |
| 371 | 20240115 | 124300 | 174248510450 | 43950 | 43750 | 43950 | 43750 | 4020 |
| 372 | 20240115 | 124200 | 174072191850 | 43750 | 43850 | 43850 | 43750 | 3437 |
| 373 | 20240115 | 124100 | 173921710250 | 43850 | 43850 | 43900 | 43800 | 2754 |
| 374 | 20240115 | 124000 | 173800891800 | 43800 | 43800 | 43850 | 43550 | 6521 |
| 375 | 20240115 | 123900 | 173515912250 | 43800 | 43400 | 43900 | 43400 | 14488 |
| 376 | 20240115 | 123800 | 172882288550 | 43400 | 43800 | 43850 | 43150 | 46015 |
| 377 | 20240115 | 123700 | 170883049950 | 43850 | 44050 | 44100 | 43800 | 15496 |
| 378 | 20240115 | 123600 | 170202075550 | 44050 | 43950 | 44100 | 43950 | 4134 |
| 379 | 20240115 | 123500 | 170020121600 | 44000 | 44100 | 44100 | 43950 | 6541 |
| 380 | 20240115 | 123400 | 169732154400 | 44150 | 43900 | 44150 | 43850 | 15714 |
| 381 | 20240115 | 123300 | 169040981650 | 43950 | 44100 | 44150 | 43800 | 16088 |
| 382 | 20240115 | 123200 | 168333906500 | 44100 | 44350 | 44450 | 44100 | 10116 |
| 383 | 20240115 | 123100 | 167886322550 | 44350 | 44050 | 44400 | 44000 | 11136 |
| 384 | 20240115 | 123000 | 167393918650 | 44050 | 44150 | 44250 | 43750 | 22103 |
| 385 | 20240115 | 122900 | 166421820650 | 44150 | 44400 | 44500 | 44000 | 15243 |
| 386 | 20240115 | 122800 | 165748170450 | 44400 | 44350 | 44500 | 44350 | 5989 |
| 387 | 20240115 | 122700 | 165482208150 | 44350 | 44300 | 44500 | 44250 | 12611 |
| 388 | 20240115 | 122600 | 164922282250 | 44400 | 44750 | 44850 | 44000 | 38751 |
| 389 | 20240115 | 122500 | 163203273600 | 44750 | 44800 | 45050 | 44750 | 12944 |
| 390 | 20240115 | 122400 | 162622033900 | 44750 | 44950 | 44950 | 44550 | 16879 |
| 391 | 20240115 | 122300 | 161866513200 | 44950 | 44900 | 44950 | 44700 | 13519 |
| 392 | 20240115 | 122200 | 161260221850 | 44900 | 44900 | 45200 | 44850 | 22143 |
| 393 | 20240115 | 122100 | 160263091850 | 44950 | 45200 | 45200 | 44850 | 21800 |
| 394 | 20240115 | 122000 | 159282101700 | 45200 | 44950 | 45300 | 44850 | 42811 |
| 395 | 20240115 | 121900 | 157353758500 | 45100 | 44450 | 45250 | 44250 | 54225 |
| 396 | 20240115 | 121800 | 154921183050 | 44450 | 44350 | 44450 | 44150 | 11274 |
| 397 | 20240115 | 121700 | 154422261350 | 44300 | 44350 | 44400 | 44250 | 7701 |
| 398 | 20240115 | 121600 | 154080844050 | 44350 | 44100 | 44500 | 44100 | 20270 |
| 399 | 20240115 | 121500 | 153182442450 | 44150 | 44200 | 44250 | 43900 | 26019 |
| 400 | 20240115 | 121400 | 152036788100 | 44200 | 44350 | 44450 | 44150 | 10367 |
| 401 | 20240115 | 121300 | 151578055100 | 44400 | 44150 | 44500 | 44050 | 22150 |
| 402 | 20240115 | 121200 | 150598099600 | 44200 | 44200 | 44400 | 44150 | 16070 |
| 403 | 20240115 | 121100 | 149886732650 | 44200 | 44300 | 44450 | 44050 | 24217 |
| 404 | 20240115 | 121000 | 148815528550 | 44350 | 44750 | 44850 | 44150 | 42356 |
| 405 | 20240115 | 120900 | 146928456500 | 44850 | 44750 | 45050 | 44600 | 28743 |
| 406 | 20240115 | 120800 | 145641124450 | 44750 | 45300 | 45350 | 44750 | 47062 |
| 407 | 20240115 | 120700 | 143521594650 | 45300 | 45500 | 45850 | 45250 | 110806 |
| 408 | 20240115 | 120600 | 138473627800 | 45600 | 44500 | 45650 | 44500 | 101422 |
| 409 | 20240115 | 120500 | 133907715300 | 44550 | 44300 | 44700 | 44250 | 27001 |
| 410 | 20240115 | 120400 | 132706142300 | 44250 | 44050 | 44500 | 43950 | 32444 |
| 411 | 20240115 | 120300 | 131271656550 | 44000 | 44500 | 44750 | 43500 | 58222 |
| 412 | 20240115 | 120200 | 128700269450 | 44550 | 44850 | 44950 | 44350 | 44832 |
| 413 | 20240115 | 120100 | 126698370550 | 44850 | 44350 | 45000 | 44150 | 87304 |
| 414 | 20240115 | 120000 | 122796834600 | 44350 | 43950 | 44550 | 43900 | 79794 |
| 415 | 20240115 | 115900 | 119257798650 | 43850 | 44050 | 44200 | 43850 | 53096 |
| 416 | 20240115 | 115800 | 116918724200 | 44050 | 43450 | 44250 | 43400 | 96891 |
| 417 | 20240115 | 115700 | 112660459050 | 43500 | 42800 | 43650 | 42750 | 57719 |
| 418 | 20240115 | 115600 | 110162824500 | 42750 | 42800 | 42800 | 42700 | 3377 |
| 419 | 20240115 | 115500 | 110018414100 | 42750 | 42550 | 42800 | 42550 | 4699 |
| 420 | 20240115 | 115400 | 109818093400 | 42550 | 42550 | 42600 | 42500 | 1296 |
| 421 | 20240115 | 115300 | 109762974800 | 42550 | 42500 | 42600 | 42500 | 2920 |
| 422 | 20240115 | 115200 | 109638750750 | 42650 | 42600 | 42650 | 42350 | 11693 |
| 423 | 20240115 | 115100 | 109141854800 | 42600 | 42600 | 42650 | 42600 | 2209 |
| 424 | 20240115 | 115000 | 109047683100 | 42650 | 42650 | 42700 | 42600 | 4884 |
| 425 | 20240115 | 114900 | 108839475450 | 42650 | 42750 | 42900 | 42650 | 13602 |
| 426 | 20240115 | 114800 | 108257392150 | 42750 | 42650 | 42750 | 42600 | 6620 |
| 427 | 20240115 | 114700 | 107974742700 | 42600 | 42650 | 42650 | 42550 | 4434 |
| 428 | 20240115 | 114600 | 107785728000 | 42650 | 42500 | 42650 | 42500 | 4276 |
| 429 | 20240115 | 114500 | 107603606150 | 42550 | 42500 | 42550 | 42450 | 3979 |
| 430 | 20240115 | 114400 | 107434376500 | 42500 | 42450 | 42500 | 42400 | 2223 |
| 431 | 20240115 | 114300 | 107339991650 | 42450 | 42450 | 42500 | 42400 | 3107 |
| 432 | 20240115 | 114200 | 107208116000 | 42450 | 42350 | 42450 | 42300 | 5149 |
| 433 | 20240115 | 114100 | 106989796050 | 42350 | 42450 | 42550 | 42300 | 12274 |
| 434 | 20240115 | 114000 | 106469338050 | 42550 | 42500 | 42600 | 42450 | 13779 |
| 435 | 20240115 | 113900 | 105883487400 | 42500 | 42400 | 42500 | 42350 | 6684 |
| 436 | 20240115 | 113800 | 105599839450 | 42400 | 42300 | 42400 | 42250 | 3846 |
| 437 | 20240115 | 113700 | 105437106700 | 42250 | 42400 | 42450 | 42250 | 10724 |
| 438 | 20240115 | 113600 | 104982815550 | 42450 | 42300 | 42450 | 42250 | 13851 |
| 439 | 20240115 | 113500 | 104395771150 | 42300 | 42150 | 42350 | 42150 | 13344 |
| 440 | 20240115 | 113400 | 103831960150 | 42150 | 42200 | 42250 | 42150 | 4913 |
| 441 | 20240115 | 113300 | 103624645550 | 42200 | 42050 | 42200 | 42050 | 9719 |
| 442 | 20240115 | 113200 | 103215226600 | 42050 | 41950 | 42050 | 41900 | 11186 |
| 443 | 20240115 | 113100 | 102745714600 | 41950 | 41900 | 41950 | 41850 | 4063 |
| 444 | 20240115 | 113000 | 102575467250 | 41900 | 41900 | 41950 | 41900 | 3800 |
| 445 | 20240115 | 112900 | 102416227750 | 41900 | 41950 | 41950 | 41900 | 1458 |
| 446 | 20240115 | 112800 | 102355115350 | 41900 | 41900 | 41950 | 41800 | 2674 |
| 447 | 20240115 | 112700 | 102243069400 | 41900 | 41950 | 41950 | 41850 | 1350 |
| 448 | 20240115 | 112600 | 102186505300 | 42000 | 41750 | 42000 | 41750 | 3854 |
| 449 | 20240115 | 112500 | 102025133450 | 41750 | 41750 | 41800 | 41700 | 2749 |
| 450 | 20240115 | 112400 | 101910383250 | 41800 | 41900 | 41900 | 41750 | 2287 |
| 451 | 20240115 | 112300 | 101814719900 | 41900 | 41950 | 42000 | 41850 | 4268 |
| 452 | 20240115 | 112200 | 101635919700 | 41950 | 42000 | 42050 | 41900 | 8284 |
| 453 | 20240115 | 112100 | 101288166550 | 42000 | 41950 | 42000 | 41900 | 4618 |
| 454 | 20240115 | 112000 | 101094411600 | 41950 | 41800 | 41950 | 41800 | 5104 |
| 455 | 20240115 | 111900 | 100880627500 | 41800 | 41800 | 41850 | 41750 | 1594 |
| 456 | 20240115 | 111800 | 100813993150 | 41800 | 41750 | 41800 | 41700 | 1257 |
| 457 | 20240115 | 111700 | 100761483750 | 41750 | 41900 | 41900 | 41750 | 4430 |
| 458 | 20240115 | 111600 | 100576204650 | 41900 | 41850 | 41900 | 41800 | 7859 |
| 459 | 20240115 | 111500 | 100247048400 | 41850 | 41650 | 41850 | 41650 | 4384 |
| 460 | 20240115 | 111400 | 100063947600 | 41650 | 41600 | 41700 | 41600 | 2258 |
| 461 | 20240115 | 111300 | 99969905100 | 41600 | 41500 | 41600 | 41450 | 1716 |
| 462 | 20240115 | 111200 | 99898633300 | 41550 | 41450 | 41550 | 41400 | 1684 |
| 463 | 20240115 | 111100 | 99828764050 | 41500 | 41550 | 41600 | 41400 | 2403 |
| 464 | 20240115 | 111000 | 99729123150 | 41550 | 41550 | 41550 | 41400 | 2374 |
| 465 | 20240115 | 110900 | 99630584250 | 41400 | 41550 | 41550 | 41400 | 3821 |
| 466 | 20240115 | 110800 | 99472200250 | 41500 | 41500 | 41550 | 41450 | 4836 |
| 467 | 20240115 | 110700 | 99271511750 | 41500 | 41550 | 41650 | 41500 | 4179 |
| 468 | 20240115 | 110600 | 99097935200 | 41600 | 41600 | 41650 | 41550 | 2838 |
| 469 | 20240115 | 110500 | 98979836550 | 41650 | 41750 | 41750 | 41500 | 4357 |
| 470 | 20240115 | 110400 | 98798523400 | 41750 | 41800 | 41850 | 41700 | 4068 |
| 471 | 20240115 | 110300 | 98628566150 | 41850 | 41800 | 41850 | 41750 | 2866 |
| 472 | 20240115 | 110200 | 98508755700 | 41800 | 41600 | 41850 | 41600 | 7375 |
| 473 | 20240115 | 110100 | 98200625000 | 41650 | 41600 | 41700 | 41550 | 3517 |
| 474 | 20240115 | 110000 | 98054342000 | 41550 | 41600 | 41600 | 41500 | 1694 |
| 475 | 20240115 | 105900 | 97983960500 | 41600 | 41700 | 41750 | 41550 | 4888 |
| 476 | 20240115 | 105800 | 97780507850 | 41750 | 41700 | 41750 | 41650 | 6654 |
| 477 | 20240115 | 105700 | 97502987800 | 41700 | 41700 | 41800 | 41650 | 12425 |
| 478 | 20240115 | 105600 | 96984803350 | 41700 | 41550 | 41700 | 41500 | 8232 |
| 479 | 20240115 | 105500 | 96642013450 | 41550 | 41350 | 41600 | 41350 | 6004 |
| 480 | 20240115 | 105400 | 96393178850 | 41350 | 41450 | 41550 | 41300 | 11328 |
| 481 | 20240115 | 105300 | 95924069750 | 41450 | 41450 | 41500 | 41300 | 9609 |
| 482 | 20240115 | 105200 | 95526120450 | 41450 | 41400 | 41500 | 41250 | 11976 |
| 483 | 20240115 | 105100 | 95030674750 | 41300 | 41150 | 41450 | 41050 | 16840 |
| 484 | 20240115 | 105000 | 94335611200 | 41150 | 40950 | 41150 | 40900 | 6286 |
| 485 | 20240115 | 104900 | 94077801350 | 40900 | 40850 | 40950 | 40800 | 3422 |
| 486 | 20240115 | 104800 | 93938004250 | 40850 | 40650 | 40900 | 40650 | 5988 |
| 487 | 20240115 | 104700 | 93693650250 | 40650 | 40750 | 40750 | 40450 | 29695 |
| 488 | 20240115 | 104600 | 92489552100 | 40750 | 40750 | 40800 | 40650 | 3127 |
| 489 | 20240115 | 104500 | 92362261700 | 40750 | 40800 | 40800 | 40700 | 3241 |
| 490 | 20240115 | 104400 | 92230178900 | 40800 | 40900 | 40950 | 40750 | 4579 |
| 491 | 20240115 | 104300 | 92043268350 | 40900 | 40800 | 40900 | 40750 | 3337 |
| 492 | 20240115 | 104200 | 91906944250 | 40800 | 40800 | 40800 | 40650 | 7078 |
| 493 | 20240115 | 104100 | 91618684550 | 40800 | 40750 | 40900 | 40650 | 9244 |
| 494 | 20240115 | 104000 | 91241746800 | 40800 | 40800 | 40900 | 40600 | 13286 |
| 495 | 20240115 | 103900 | 90700617250 | 40800 | 41050 | 41100 | 40600 | 15411 |
| 496 | 20240115 | 103800 | 90071925250 | 41050 | 41100 | 41150 | 41050 | 4111 |
| 497 | 20240115 | 103700 | 89903084150 | 41100 | 41100 | 41250 | 41000 | 8014 |
| 498 | 20240115 | 103600 | 89573437750 | 41000 | 41100 | 41200 | 40550 | 22448 |
| 499 | 20240115 | 103500 | 88655248100 | 41150 | 41150 | 41350 | 41000 | 13335 |
| 500 | 20240115 | 103400 | 88107037200 | 41150 | 41500 | 41550 | 41050 | 19974 |
| 501 | 20240115 | 103300 | 87282139750 | 41550 | 41600 | 41600 | 41500 | 4341 |
| 502 | 20240115 | 103200 | 87101930900 | 41600 | 41700 | 41700 | 41500 | 7956 |
| 503 | 20240115 | 103100 | 86770844800 | 41700 | 41800 | 41850 | 41650 | 9782 |
| 504 | 20240115 | 103000 | 86362591900 | 41800 | 41900 | 41950 | 41800 | 2810 |
| 505 | 20240115 | 102900 | 86244969700 | 41900 | 41900 | 42000 | 41900 | 4552 |
| 506 | 20240115 | 102800 | 86054114900 | 41900 | 41950 | 42000 | 41850 | 2291 |
| 507 | 20240115 | 102700 | 85958082200 | 42000 | 41900 | 42000 | 41800 | 2547 |
| 508 | 20240115 | 102600 | 85851298250 | 41800 | 42000 | 42000 | 41800 | 6874 |
| 509 | 20240115 | 102500 | 85563118100 | 42000 | 41950 | 42050 | 41900 | 4141 |
| 510 | 20240115 | 102400 | 85389262400 | 42000 | 41900 | 42000 | 41750 | 6703 |
| 511 | 20240115 | 102300 | 85108643400 | 41900 | 42000 | 42000 | 41850 | 4608 |
| 512 | 20240115 | 102200 | 84915431550 | 42000 | 42050 | 42150 | 42000 | 5223 |
| 513 | 20240115 | 102100 | 84695766150 | 42000 | 41750 | 42000 | 41750 | 4318 |
| 514 | 20240115 | 102000 | 84514980100 | 41750 | 41800 | 41900 | 41750 | 3160 |
| 515 | 20240115 | 101900 | 84382888000 | 41850 | 42000 | 42100 | 41800 | 10095 |
| 516 | 20240115 | 101800 | 83959190600 | 42000 | 41800 | 42050 | 41750 | 13864 |
| 517 | 20240115 | 101700 | 83377697850 | 41850 | 41700 | 41850 | 41600 | 8951 |
| 518 | 20240115 | 101600 | 83003950100 | 41650 | 41450 | 41750 | 41350 | 22850 |
| 519 | 20240115 | 101500 | 82053997300 | 41450 | 41600 | 41600 | 41400 | 21769 |
| 520 | 20240115 | 101400 | 81150428300 | 41600 | 41550 | 41700 | 41500 | 13653 |
| 521 | 20240115 | 101300 | 80582563650 | 41600 | 41600 | 41700 | 41550 | 14476 |
| 522 | 20240115 | 101200 | 79980352350 | 41700 | 41950 | 41950 | 41600 | 17037 |
| 523 | 20240115 | 101100 | 79269090100 | 41950 | 41900 | 42000 | 41850 | 11910 |
| 524 | 20240115 | 101000 | 78769730450 | 41850 | 41700 | 41900 | 41700 | 13717 |
| 525 | 20240115 | 100900 | 78197081950 | 41750 | 41750 | 41750 | 41750 | 0 |
| 526 | 20240115 | 100800 | 78197081950 | 41750 | 41900 | 41900 | 41750 | 13117 |
| 527 | 20240115 | 100700 | 77648961950 | 41900 | 41950 | 41950 | 41750 | 19689 |
| 528 | 20240115 | 100600 | 76825347050 | 41900 | 42050 | 42050 | 41900 | 11151 |
| 529 | 20240115 | 100500 | 76357276850 | 42000 | 42100 | 42150 | 41950 | 16778 |
| 530 | 20240115 | 100400 | 75652294600 | 42100 | 42000 | 42300 | 41950 | 17243 |
| 531 | 20240115 | 100300 | 74925645750 | 42000 | 42200 | 42300 | 41950 | 40612 |
| 532 | 20240115 | 100200 | 73216461700 | 42200 | 42150 | 42400 | 42100 | 14307 |
| 533 | 20240115 | 100100 | 72612090550 | 42150 | 42750 | 42750 | 42100 | 36186 |
| 534 | 20240115 | 100000 | 71078906000 | 42650 | 42850 | 42850 | 42650 | 9651 |
| 535 | 20240115 | 095900 | 70666276950 | 42800 | 42850 | 42900 | 42750 | 3289 |
| 536 | 20240115 | 095800 | 70525444250 | 42850 | 42900 | 42900 | 42750 | 5623 |
| 537 | 20240115 | 095700 | 70284593650 | 42900 | 42950 | 43000 | 42850 | 4139 |
| 538 | 20240115 | 095600 | 70106906900 | 42950 | 42850 | 42950 | 42850 | 3079 |
| 539 | 20240115 | 095500 | 69974829800 | 42850 | 43000 | 43000 | 42750 | 5751 |
| 540 | 20240115 | 095400 | 69728192800 | 43000 | 42950 | 43050 | 42950 | 5873 |
| 541 | 20240115 | 095300 | 69475687650 | 42950 | 42800 | 43000 | 42800 | 3561 |
| 542 | 20240115 | 095200 | 69322992000 | 42800 | 42850 | 42900 | 42700 | 10706 |
| 543 | 20240115 | 095100 | 68865142650 | 42900 | 42850 | 42950 | 42750 | 5203 |
| 544 | 20240115 | 095000 | 68642248050 | 42750 | 42850 | 42900 | 42700 | 9998 |
| 545 | 20240115 | 094900 | 68214548450 | 42850 | 42950 | 43000 | 42800 | 10795 |
| 546 | 20240115 | 094800 | 67751689900 | 42950 | 43000 | 43200 | 42950 | 13139 |
| 547 | 20240115 | 094700 | 67186223850 | 43000 | 43050 | 43150 | 43000 | 6604 |
| 548 | 20240115 | 094600 | 66901898200 | 43050 | 43150 | 43200 | 43050 | 5073 |
| 549 | 20240115 | 094500 | 66683133700 | 43150 | 43000 | 43150 | 43000 | 5351 |
| 550 | 20240115 | 094400 | 66452604500 | 43000 | 43450 | 43450 | 43000 | 11868 |
| 551 | 20240115 | 094300 | 65940292500 | 43500 | 43500 | 43550 | 43300 | 8439 |
| 552 | 20240115 | 094200 | 65574167200 | 43500 | 43600 | 43650 | 43500 | 7479 |
| 553 | 20240115 | 094100 | 65248397150 | 43650 | 43500 | 43700 | 43450 | 14333 |
| 554 | 20240115 | 094000 | 64624287900 | 43550 | 43350 | 43550 | 43300 | 9090 |
| 555 | 20240115 | 093900 | 64229282100 | 43350 | 43250 | 43350 | 43200 | 10026 |
| 556 | 20240115 | 093800 | 63795374250 | 43250 | 43150 | 43300 | 43000 | 10693 |
| 557 | 20240115 | 093700 | 63333803000 | 43150 | 42900 | 43150 | 42850 | 7705 |
| 558 | 20240115 | 093600 | 63002833700 | 42900 | 42700 | 42900 | 42700 | 7681 |
| 559 | 20240115 | 093500 | 62674110150 | 42700 | 42900 | 43100 | 42700 | 21798 |
| 560 | 20240115 | 093400 | 61739908100 | 42900 | 43000 | 43000 | 42850 | 10330 |
| 561 | 20240115 | 093300 | 61296489200 | 42950 | 43050 | 43200 | 42900 | 7967 |
| 562 | 20240115 | 093200 | 60953946950 | 43050 | 43200 | 43200 | 42850 | 26901 |
| 563 | 20240115 | 093100 | 59797592800 | 43200 | 43250 | 43300 | 43150 | 5412 |
| 564 | 20240115 | 093000 | 59563771150 | 43250 | 43350 | 43400 | 43100 | 12741 |
| 565 | 20240115 | 092900 | 59012815900 | 43350 | 43650 | 43700 | 43300 | 9204 |
| 566 | 20240115 | 092800 | 58612707150 | 43650 | 43950 | 43950 | 43650 | 14510 |
| 567 | 20240115 | 092700 | 57977121500 | 43900 | 43750 | 44100 | 43750 | 28595 |
| 568 | 20240115 | 092600 | 56720317800 | 43850 | 43500 | 43850 | 43500 | 10330 |
| 569 | 20240115 | 092500 | 56268423350 | 43500 | 43900 | 43950 | 43100 | 23564 |
| 570 | 20240115 | 092400 | 55238190450 | 43950 | 43400 | 43950 | 43350 | 46279 |
| 571 | 20240115 | 092300 | 53213377800 | 43350 | 43100 | 43400 | 43000 | 17133 |
| 572 | 20240115 | 092200 | 52474468450 | 43150 | 43500 | 43500 | 43050 | 16850 |
| 573 | 20240115 | 092100 | 51745834000 | 43500 | 43100 | 43700 | 43050 | 39935 |
| 574 | 20240115 | 092000 | 50010101250 | 43050 | 42950 | 43100 | 42850 | 11959 |
| 575 | 20240115 | 091900 | 49495598450 | 42850 | 43500 | 43500 | 42800 | 22045 |
| 576 | 20240115 | 091800 | 48545691850 | 43450 | 43400 | 43550 | 43300 | 22757 |
| 577 | 20240115 | 091700 | 47556701650 | 43450 | 42950 | 43600 | 42950 | 33121 |
| 578 | 20240115 | 091600 | 46122812350 | 42950 | 42700 | 43000 | 42650 | 19359 |
| 579 | 20240115 | 091500 | 45292436800 | 42650 | 42900 | 42900 | 42300 | 51529 |
| 580 | 20240115 | 091400 | 43100347300 | 42850 | 42950 | 43200 | 42750 | 29931 |
| 581 | 20240115 | 091300 | 41814782250 | 42950 | 43700 | 43750 | 42850 | 49801 |
| 582 | 20240115 | 091200 | 39664436850 | 43650 | 44100 | 44150 | 43650 | 26662 |
| 583 | 20240115 | 091100 | 38492092200 | 44100 | 43450 | 44100 | 43350 | 31700 |
| 584 | 20240115 | 091000 | 37103489100 | 43400 | 43850 | 43900 | 43300 | 35122 |
| 585 | 20240115 | 090900 | 35573612050 | 44000 | 44500 | 44500 | 43700 | 45893 |
| 586 | 20240115 | 090800 | 33548898050 | 44500 | 44200 | 44550 | 44000 | 49146 |
| 587 | 20240115 | 090700 | 31372510800 | 44250 | 43600 | 44250 | 43450 | 55830 |
| 588 | 20240115 | 090600 | 28923930050 | 43500 | 44150 | 44200 | 43450 | 61747 |
| 589 | 20240115 | 090500 | 26215957600 | 44100 | 44600 | 45000 | 43500 | 85198 |
| 590 | 20240115 | 090400 | 22437304300 | 44700 | 46500 | 46750 | 44600 | 87478 |
| 591 | 20240115 | 090300 | 18439037000 | 46600 | 46550 | 47650 | 46500 | 174762 |
| 592 | 20240115 | 090200 | 10209046650 | 46550 | 46350 | 46550 | 45500 | 220632 |
| 593 | 20240115 | 090100 | 0 | 38400 | 38400 | 38400 | 38400 | 0 |
| 594 | 20240115 | 090000 | 0 | 38400 | 38400 | 38400 | 38400 | 0 |