33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 3 | 20240119 | 185700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20240119 | 185600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20240119 | 185500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20240119 | 185400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20240119 | 185300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20240119 | 185200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20240119 | 185100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20240119 | 185000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20240119 | 184900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20240119 | 184800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20240119 | 184700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20240119 | 184600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20240119 | 184500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20240119 | 184400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20240119 | 184300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20240119 | 184200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20240119 | 184100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20240119 | 184000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20240119 | 183900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20240119 | 183800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20240119 | 183700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20240119 | 183600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20240119 | 183500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20240119 | 183400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20240119 | 183300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20240119 | 183200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20240119 | 183100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20240119 | 183000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20240119 | 182900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20240119 | 182800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 33 | 20240119 | 182700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20240119 | 182600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20240119 | 182500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20240119 | 182400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20240119 | 182300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20240119 | 182200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20240119 | 182100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20240119 | 182000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20240119 | 181900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20240119 | 181800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20240119 | 181700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20240119 | 181600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20240119 | 181500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20240119 | 181400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20240119 | 181300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20240119 | 181200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20240119 | 181100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20240119 | 181000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20240119 | 180900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20240119 | 180800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20240119 | 180700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20240119 | 180600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20240119 | 180500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20240119 | 180400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20240119 | 180300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20240119 | 180200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20240119 | 180100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20240119 | 180000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20240119 | 175900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20240119 | 175800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 63 | 20240119 | 175700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20240119 | 175600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20240119 | 175500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20240119 | 175400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20240119 | 175300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20240119 | 175200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20240119 | 175100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20240119 | 175000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20240119 | 174900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20240119 | 174800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20240119 | 174700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20240119 | 174600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20240119 | 174500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20240119 | 174400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20240119 | 174300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20240119 | 174200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20240119 | 174100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20240119 | 174000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20240119 | 173900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20240119 | 173800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20240119 | 173700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20240119 | 173600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20240119 | 173500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20240119 | 173400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20240119 | 173300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20240119 | 173200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20240119 | 173100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20240119 | 173000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20240119 | 172900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20240119 | 172800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 93 | 20240119 | 172700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20240119 | 172600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20240119 | 172500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20240119 | 172400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20240119 | 172300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20240119 | 172200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20240119 | 172100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20240119 | 172000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20240119 | 171900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20240119 | 171800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20240119 | 171700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20240119 | 171600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20240119 | 171500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20240119 | 171400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20240119 | 171300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20240119 | 171200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20240119 | 171100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20240119 | 171000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20240119 | 170900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20240119 | 170800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20240119 | 170700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20240119 | 170600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20240119 | 170500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20240119 | 170400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20240119 | 170300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20240119 | 170200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20240119 | 170100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20240119 | 170000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20240119 | 165900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20240119 | 165800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 123 | 20240119 | 165700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20240119 | 165600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20240119 | 165500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20240119 | 165400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20240119 | 165300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20240119 | 165200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20240119 | 165100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20240119 | 165000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20240119 | 164900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20240119 | 164800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20240119 | 164700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20240119 | 164600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20240119 | 164500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20240119 | 164400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20240119 | 164300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20240119 | 164200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20240119 | 164100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20240119 | 164000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20240119 | 163900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20240119 | 163800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20240119 | 163700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20240119 | 163600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20240119 | 163500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20240119 | 163400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20240119 | 163300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20240119 | 163200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20240119 | 163100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20240119 | 163000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20240119 | 162900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20240119 | 162800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 153 | 20240119 | 162700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20240119 | 162600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20240119 | 162500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20240119 | 162400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20240119 | 162300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20240119 | 162200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20240119 | 162100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20240119 | 162000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20240119 | 161900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20240119 | 161800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20240119 | 161700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20240119 | 161600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20240119 | 161500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20240119 | 161400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20240119 | 161300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20240119 | 161200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20240119 | 161100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20240119 | 161000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20240119 | 160900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20240119 | 160800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20240119 | 160700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20240119 | 160600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20240119 | 160500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20240119 | 160400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20240119 | 160300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20240119 | 160200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20240119 | 160100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20240119 | 160000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20240119 | 155900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20240119 | 155800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 183 | 20240119 | 155700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20240119 | 155600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20240119 | 155500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20240119 | 155400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20240119 | 155300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20240119 | 155200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20240119 | 155100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20240119 | 155000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20240119 | 154900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20240119 | 154800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20240119 | 154700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20240119 | 154600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20240119 | 154500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20240119 | 154400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20240119 | 154300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20240119 | 154200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20240119 | 154100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20240119 | 154000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20240119 | 153900 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20240119 | 153800 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20240119 | 153700 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20240119 | 153600 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20240119 | 153500 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20240119 | 153400 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20240119 | 153300 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20240119 | 153200 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20240119 | 153100 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20240119 | 153000 | 129482246050 | 43850 | 43850 | 43850 | 43850 | 21998 |
| 211 | 20240119 | 152900 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240119 | 152800 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 213 | 20240119 | 152700 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240119 | 152600 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240119 | 152500 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240119 | 152400 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240119 | 152300 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240119 | 152200 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240119 | 152100 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240119 | 152000 | 128517633750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240119 | 151900 | 128517633750 | 43650 | 43650 | 43750 | 43500 | 3939 |
| 222 | 20240119 | 151800 | 128345720300 | 43650 | 43550 | 43650 | 43450 | 4478 |
| 223 | 20240119 | 151700 | 128150672950 | 43500 | 43450 | 43550 | 43350 | 5126 |
| 224 | 20240119 | 151600 | 127927898250 | 43450 | 43300 | 43450 | 43250 | 3320 |
| 225 | 20240119 | 151500 | 127783955200 | 43250 | 43250 | 43300 | 43150 | 2833 |
| 226 | 20240119 | 151400 | 127661493550 | 43300 | 43250 | 43300 | 43200 | 2888 |
| 227 | 20240119 | 151300 | 127536599050 | 43200 | 43250 | 43250 | 43000 | 4218 |
| 228 | 20240119 | 151200 | 127354772050 | 43100 | 43150 | 43250 | 42850 | 11416 |
| 229 | 20240119 | 151100 | 126863574450 | 43050 | 43300 | 43350 | 42950 | 20886 |
| 230 | 20240119 | 151000 | 125962892150 | 43350 | 43450 | 43500 | 43350 | 5026 |
| 231 | 20240119 | 150900 | 125744761800 | 43450 | 43500 | 43600 | 43400 | 3026 |
| 232 | 20240119 | 150800 | 125613134250 | 43500 | 43550 | 43600 | 43500 | 2603 |
| 233 | 20240119 | 150700 | 125499786900 | 43600 | 43400 | 43600 | 43350 | 3320 |
| 234 | 20240119 | 150600 | 125355641450 | 43400 | 43500 | 43650 | 43350 | 3095 |
| 235 | 20240119 | 150500 | 125221192850 | 43500 | 43400 | 43650 | 43350 | 2303 |
| 236 | 20240119 | 150400 | 125121042800 | 43350 | 43350 | 43400 | 43300 | 2914 |
| 237 | 20240119 | 150300 | 124994691850 | 43350 | 43550 | 43650 | 43350 | 8290 |
| 238 | 20240119 | 150200 | 124634601450 | 43500 | 43800 | 43850 | 43450 | 8095 |
| 239 | 20240119 | 150100 | 124281571200 | 43800 | 43900 | 43900 | 43750 | 1467 |
| 240 | 20240119 | 150000 | 124217282900 | 43900 | 43900 | 43950 | 43750 | 2619 |
| 241 | 20240119 | 145900 | 124102385550 | 43900 | 44000 | 44000 | 43850 | 1778 |
| 242 | 20240119 | 145800 | 124024286500 | 44000 | 43950 | 44000 | 43900 | 1903 |
| 243 | 20240119 | 145700 | 123940645400 | 43950 | 43850 | 43950 | 43850 | 1732 |
| 244 | 20240119 | 145600 | 123864567350 | 43850 | 43900 | 43950 | 43800 | 2605 |
| 245 | 20240119 | 145500 | 123750226250 | 43900 | 43750 | 43900 | 43750 | 3211 |
| 246 | 20240119 | 145400 | 123609533800 | 43700 | 43750 | 43800 | 43700 | 1267 |
| 247 | 20240119 | 145300 | 123554113350 | 43750 | 43650 | 43800 | 43600 | 1673 |
| 248 | 20240119 | 145200 | 123481016100 | 43650 | 43600 | 43750 | 43600 | 1489 |
| 249 | 20240119 | 145100 | 123415995550 | 43550 | 43550 | 43600 | 43500 | 2223 |
| 250 | 20240119 | 145000 | 123319169950 | 43550 | 43550 | 43750 | 43500 | 5588 |
| 251 | 20240119 | 144900 | 123075707250 | 43550 | 43500 | 43600 | 43500 | 4753 |
| 252 | 20240119 | 144800 | 122868819350 | 43500 | 43600 | 43600 | 43500 | 3392 |
| 253 | 20240119 | 144700 | 122721083600 | 43600 | 43700 | 43750 | 43550 | 3363 |
| 254 | 20240119 | 144600 | 122574371250 | 43750 | 43800 | 43850 | 43750 | 1476 |
| 255 | 20240119 | 144500 | 122509756600 | 43850 | 43850 | 43900 | 43800 | 2363 |
| 256 | 20240119 | 144400 | 122406168750 | 43850 | 43650 | 43850 | 43650 | 3200 |
| 257 | 20240119 | 144300 | 122266203650 | 43650 | 43700 | 43800 | 43600 | 3065 |
| 258 | 20240119 | 144200 | 122132212650 | 43700 | 43700 | 43750 | 43700 | 1394 |
| 259 | 20240119 | 144100 | 122071276600 | 43700 | 43850 | 43850 | 43650 | 6896 |
| 260 | 20240119 | 144000 | 121769544600 | 43850 | 43900 | 43950 | 43800 | 2190 |
| 261 | 20240119 | 143900 | 121673524500 | 43900 | 44000 | 44000 | 43850 | 2779 |
| 262 | 20240119 | 143800 | 121551454550 | 44000 | 43850 | 44000 | 43850 | 1498 |
| 263 | 20240119 | 143700 | 121485603150 | 43850 | 43850 | 43900 | 43850 | 1467 |
| 264 | 20240119 | 143600 | 121421240000 | 43900 | 43900 | 44000 | 43850 | 1652 |
| 265 | 20240119 | 143500 | 121348660150 | 43900 | 43900 | 43950 | 43850 | 1801 |
| 266 | 20240119 | 143400 | 121269612850 | 43900 | 43900 | 43950 | 43850 | 1718 |
| 267 | 20240119 | 143300 | 121194169950 | 43900 | 43850 | 44000 | 43850 | 2948 |
| 268 | 20240119 | 143200 | 121064728950 | 43900 | 44050 | 44050 | 43850 | 1671 |
| 269 | 20240119 | 143100 | 120991319300 | 44050 | 43800 | 44050 | 43800 | 2930 |
| 270 | 20240119 | 143000 | 120862540750 | 43800 | 43800 | 43850 | 43700 | 1652 |
| 271 | 20240119 | 142900 | 120790247450 | 43800 | 43950 | 43950 | 43750 | 1666 |
| 272 | 20240119 | 142800 | 120717133700 | 43950 | 43700 | 43950 | 43700 | 2777 |
| 273 | 20240119 | 142700 | 120595402650 | 43700 | 43600 | 43750 | 43500 | 1857 |
| 274 | 20240119 | 142600 | 120514343100 | 43650 | 43750 | 43800 | 43650 | 2086 |
| 275 | 20240119 | 142500 | 120423159150 | 43800 | 43700 | 43850 | 43700 | 3138 |
| 276 | 20240119 | 142400 | 120285792350 | 43700 | 43550 | 43750 | 43400 | 3678 |
| 277 | 20240119 | 142300 | 120125478100 | 43550 | 43300 | 43550 | 43250 | 3289 |
| 278 | 20240119 | 142200 | 119982694550 | 43300 | 43300 | 43350 | 43250 | 1948 |
| 279 | 20240119 | 142100 | 119898391300 | 43300 | 43200 | 43350 | 43150 | 5226 |
| 280 | 20240119 | 142000 | 119672329650 | 43200 | 43100 | 43350 | 43100 | 8498 |
| 281 | 20240119 | 141900 | 119304896450 | 43100 | 43400 | 43450 | 43100 | 10820 |
| 282 | 20240119 | 141800 | 118836702100 | 43450 | 43500 | 43550 | 43350 | 6907 |
| 283 | 20240119 | 141700 | 118536497200 | 43500 | 43850 | 43900 | 43500 | 5881 |
| 284 | 20240119 | 141600 | 118279426700 | 43850 | 43850 | 44000 | 43850 | 2351 |
| 285 | 20240119 | 141500 | 118176236600 | 43850 | 43850 | 43900 | 43800 | 1723 |
| 286 | 20240119 | 141400 | 118100701450 | 43900 | 43950 | 43950 | 43850 | 2331 |
| 287 | 20240119 | 141300 | 117998370300 | 43950 | 44050 | 44100 | 43900 | 2253 |
| 288 | 20240119 | 141200 | 117899278300 | 44050 | 44150 | 44150 | 44000 | 1485 |
| 289 | 20240119 | 141100 | 117833854000 | 44150 | 43850 | 44150 | 43800 | 4666 |
| 290 | 20240119 | 141000 | 117628784650 | 43850 | 43600 | 44100 | 43600 | 6932 |
| 291 | 20240119 | 140900 | 117324493950 | 43600 | 43400 | 43650 | 43350 | 10742 |
| 292 | 20240119 | 140800 | 116857451200 | 43400 | 43900 | 43900 | 43400 | 18811 |
| 293 | 20240119 | 140700 | 116037163500 | 43900 | 44100 | 44150 | 43850 | 6444 |
| 294 | 20240119 | 140600 | 115753859150 | 44000 | 44250 | 44450 | 44000 | 8406 |
| 295 | 20240119 | 140500 | 115382924150 | 44250 | 44350 | 44500 | 44250 | 3377 |
| 296 | 20240119 | 140400 | 115233022200 | 44300 | 44300 | 44400 | 44100 | 3057 |
| 297 | 20240119 | 140300 | 115097677800 | 44150 | 44200 | 44250 | 44050 | 8588 |
| 298 | 20240119 | 140200 | 114718609800 | 44200 | 43900 | 44200 | 43800 | 9344 |
| 299 | 20240119 | 140100 | 114307557050 | 43900 | 44350 | 44350 | 43900 | 17286 |
| 300 | 20240119 | 140000 | 113544231500 | 44400 | 44650 | 44750 | 44400 | 12013 |
| 301 | 20240119 | 135900 | 113009249800 | 44550 | 44950 | 45000 | 44550 | 8169 |
| 302 | 20240119 | 135800 | 112643653950 | 45000 | 44950 | 45050 | 44900 | 1429 |
| 303 | 20240119 | 135700 | 112579393050 | 45000 | 45200 | 45250 | 44950 | 3114 |
| 304 | 20240119 | 135600 | 112439098850 | 45250 | 45250 | 45300 | 45200 | 1153 |
| 305 | 20240119 | 135500 | 112386914850 | 45300 | 45300 | 45300 | 45250 | 675 |
| 306 | 20240119 | 135400 | 112356339200 | 45300 | 45400 | 45400 | 45300 | 864 |
| 307 | 20240119 | 135300 | 112317157000 | 45400 | 45450 | 45500 | 45400 | 2479 |
| 308 | 20240119 | 135200 | 112204489850 | 45450 | 45350 | 45450 | 45300 | 1031 |
| 309 | 20240119 | 135100 | 112157702250 | 45300 | 45250 | 45350 | 45200 | 1492 |
| 310 | 20240119 | 135000 | 112090164100 | 45250 | 45350 | 45400 | 45200 | 817 |
| 311 | 20240119 | 134900 | 112053145950 | 45300 | 45200 | 45450 | 45200 | 3290 |
| 312 | 20240119 | 134800 | 111903949050 | 45150 | 45100 | 45200 | 45100 | 820 |
| 313 | 20240119 | 134700 | 111866931200 | 45100 | 45050 | 45100 | 45000 | 1653 |
| 314 | 20240119 | 134600 | 111792439000 | 45100 | 45150 | 45150 | 45050 | 504 |
| 315 | 20240119 | 134500 | 111769708550 | 45150 | 45200 | 45250 | 45000 | 1476 |
| 316 | 20240119 | 134400 | 111703079400 | 45200 | 45150 | 45250 | 45100 | 1584 |
| 317 | 20240119 | 134300 | 111631502650 | 45100 | 45050 | 45100 | 44950 | 608 |
| 318 | 20240119 | 134200 | 111604104750 | 45050 | 44900 | 45100 | 44750 | 5370 |
| 319 | 20240119 | 134100 | 111363174350 | 44900 | 45000 | 45100 | 44900 | 6101 |
| 320 | 20240119 | 134000 | 111088762300 | 45000 | 45200 | 45250 | 45000 | 7963 |
| 321 | 20240119 | 133900 | 110729827500 | 45200 | 45400 | 45450 | 45150 | 5203 |
| 322 | 20240119 | 133800 | 110494259900 | 45450 | 45400 | 45550 | 45400 | 1584 |
| 323 | 20240119 | 133700 | 110422261450 | 45400 | 45400 | 45550 | 45350 | 1295 |
| 324 | 20240119 | 133600 | 110363474700 | 45350 | 45650 | 45650 | 45350 | 3300 |
| 325 | 20240119 | 133500 | 110213389500 | 45600 | 45400 | 45650 | 45400 | 1158 |
| 326 | 20240119 | 133400 | 110160699450 | 45450 | 45350 | 45500 | 45300 | 3616 |
| 327 | 20240119 | 133300 | 109996584050 | 45300 | 45700 | 45750 | 45050 | 14614 |
| 328 | 20240119 | 133200 | 109333824000 | 45750 | 45900 | 45950 | 45700 | 2600 |
| 329 | 20240119 | 133100 | 109214691850 | 45850 | 45950 | 46000 | 45850 | 1304 |
| 330 | 20240119 | 133000 | 109154827650 | 45950 | 45950 | 46000 | 45900 | 2527 |
| 331 | 20240119 | 132900 | 109038665100 | 45950 | 45950 | 46000 | 45800 | 2795 |
| 332 | 20240119 | 132800 | 108910321100 | 45950 | 45950 | 46100 | 45800 | 4304 |
| 333 | 20240119 | 132700 | 108712403200 | 45950 | 46150 | 46150 | 45650 | 13559 |
| 334 | 20240119 | 132600 | 108089761500 | 46150 | 45850 | 46150 | 45800 | 33198 |
| 335 | 20240119 | 132500 | 106562251000 | 45900 | 45850 | 45900 | 45800 | 6817 |
| 336 | 20240119 | 132400 | 106249549250 | 45850 | 45800 | 45850 | 45700 | 1843 |
| 337 | 20240119 | 132300 | 106165162000 | 45750 | 45850 | 45900 | 45750 | 8431 |
| 338 | 20240119 | 132200 | 105778617650 | 45800 | 45750 | 45850 | 45750 | 7534 |
| 339 | 20240119 | 132100 | 105433537000 | 45750 | 45700 | 45750 | 45700 | 1861 |
| 340 | 20240119 | 132000 | 105348430650 | 45750 | 45600 | 45750 | 45600 | 2096 |
| 341 | 20240119 | 131900 | 105252649450 | 45600 | 45650 | 45700 | 45400 | 2916 |
| 342 | 20240119 | 131800 | 105119792100 | 45700 | 45650 | 45700 | 45600 | 2254 |
| 343 | 20240119 | 131700 | 105016895850 | 45700 | 45650 | 45750 | 45600 | 1223 |
| 344 | 20240119 | 131600 | 104961019600 | 45600 | 45400 | 45650 | 45300 | 2610 |
| 345 | 20240119 | 131500 | 104842280700 | 45300 | 45250 | 45400 | 45250 | 1568 |
| 346 | 20240119 | 131400 | 104771216500 | 45250 | 45400 | 45400 | 45200 | 2319 |
| 347 | 20240119 | 131300 | 104666126100 | 45400 | 45400 | 45400 | 45350 | 860 |
| 348 | 20240119 | 131200 | 104627090600 | 45250 | 45450 | 45500 | 45200 | 4904 |
| 349 | 20240119 | 131100 | 104404852550 | 45450 | 45600 | 45650 | 45450 | 2559 |
| 350 | 20240119 | 131000 | 104288271750 | 45650 | 45700 | 45750 | 45650 | 1677 |
| 351 | 20240119 | 130900 | 104211656900 | 45700 | 45700 | 45750 | 45600 | 2128 |
| 352 | 20240119 | 130800 | 104114472800 | 45750 | 45650 | 45800 | 45650 | 1677 |
| 353 | 20240119 | 130700 | 104037778400 | 45700 | 45750 | 45900 | 45650 | 9032 |
| 354 | 20240119 | 130600 | 103624070800 | 45750 | 45650 | 45750 | 45650 | 4100 |
| 355 | 20240119 | 130500 | 103436622300 | 45650 | 45600 | 45700 | 45550 | 3211 |
| 356 | 20240119 | 130400 | 103290136900 | 45600 | 45500 | 45600 | 45500 | 950 |
| 357 | 20240119 | 130300 | 103246879050 | 45450 | 45450 | 45500 | 45400 | 700 |
| 358 | 20240119 | 130200 | 103215055100 | 45450 | 45400 | 45500 | 45400 | 725 |
| 359 | 20240119 | 130100 | 103182102250 | 45400 | 45500 | 45550 | 45400 | 996 |
| 360 | 20240119 | 130000 | 103136830750 | 45550 | 45500 | 45550 | 45450 | 1401 |
| 361 | 20240119 | 125900 | 103073064850 | 45500 | 45450 | 45500 | 45450 | 2006 |
| 362 | 20240119 | 125800 | 102981864200 | 45500 | 45500 | 45550 | 45450 | 931 |
| 363 | 20240119 | 125700 | 102939504800 | 45550 | 45550 | 45550 | 45450 | 992 |
| 364 | 20240119 | 125600 | 102894364900 | 45500 | 45500 | 45550 | 45450 | 840 |
| 365 | 20240119 | 125500 | 102856141600 | 45500 | 45600 | 45600 | 45500 | 618 |
| 366 | 20240119 | 125400 | 102827999800 | 45600 | 45350 | 45600 | 45350 | 3377 |
| 367 | 20240119 | 125300 | 102674311400 | 45350 | 45350 | 45400 | 45250 | 2042 |
| 368 | 20240119 | 125200 | 102581727050 | 45350 | 45300 | 45400 | 45250 | 897 |
| 369 | 20240119 | 125100 | 102541066200 | 45300 | 45350 | 45400 | 45300 | 1726 |
| 370 | 20240119 | 125000 | 102462827350 | 45350 | 45250 | 45550 | 45250 | 3839 |
| 371 | 20240119 | 124900 | 102288313400 | 45200 | 45550 | 45550 | 45150 | 4152 |
| 372 | 20240119 | 124800 | 102100138750 | 45500 | 45700 | 45750 | 45500 | 2305 |
| 373 | 20240119 | 124700 | 101995034800 | 45700 | 45850 | 45850 | 45550 | 5248 |
| 374 | 20240119 | 124600 | 101755067550 | 45750 | 45800 | 45900 | 45750 | 14710 |
| 375 | 20240119 | 124500 | 101080510800 | 45800 | 45550 | 45800 | 45450 | 8632 |
| 376 | 20240119 | 124400 | 100686455950 | 45500 | 45500 | 45500 | 45400 | 1438 |
| 377 | 20240119 | 124300 | 100621053550 | 45500 | 45550 | 45550 | 45450 | 1908 |
| 378 | 20240119 | 124200 | 100534214700 | 45550 | 45550 | 45550 | 45500 | 713 |
| 379 | 20240119 | 124100 | 100501755050 | 45550 | 45500 | 45550 | 45450 | 1518 |
| 380 | 20240119 | 124000 | 100432700900 | 45500 | 45500 | 45550 | 45450 | 771 |
| 381 | 20240119 | 123900 | 100397604000 | 45550 | 45450 | 45550 | 45450 | 1319 |
| 382 | 20240119 | 123800 | 100337599200 | 45450 | 45500 | 45500 | 45400 | 1381 |
| 383 | 20240119 | 123700 | 100274796250 | 45550 | 45500 | 45550 | 45450 | 991 |
| 384 | 20240119 | 123600 | 100229704100 | 45500 | 45400 | 45550 | 45400 | 3492 |
| 385 | 20240119 | 123500 | 100070860500 | 45350 | 45350 | 45400 | 45300 | 958 |
| 386 | 20240119 | 123400 | 100027393700 | 45350 | 45300 | 45350 | 45300 | 849 |
| 387 | 20240119 | 123300 | 99988915000 | 45350 | 45350 | 45400 | 45350 | 892 |
| 388 | 20240119 | 123200 | 99948455450 | 45400 | 45350 | 45500 | 45350 | 2116 |
| 389 | 20240119 | 123100 | 99852300200 | 45300 | 45450 | 45500 | 45300 | 1472 |
| 390 | 20240119 | 123000 | 99785428800 | 45500 | 45350 | 45500 | 45300 | 2094 |
| 391 | 20240119 | 122900 | 99690351100 | 45300 | 45250 | 45350 | 45250 | 1386 |
| 392 | 20240119 | 122800 | 99627601500 | 45250 | 45150 | 45250 | 45050 | 1220 |
| 393 | 20240119 | 122700 | 99572537250 | 45100 | 45050 | 45150 | 45000 | 1517 |
| 394 | 20240119 | 122600 | 99504141800 | 45100 | 45150 | 45150 | 45050 | 585 |
| 395 | 20240119 | 122500 | 99477759700 | 45100 | 45050 | 45150 | 45000 | 1049 |
| 396 | 20240119 | 122400 | 99430525050 | 45100 | 45200 | 45200 | 45050 | 1008 |
| 397 | 20240119 | 122300 | 99385060450 | 45150 | 45150 | 45200 | 45050 | 1638 |
| 398 | 20240119 | 122200 | 99311124700 | 45200 | 45200 | 45250 | 45150 | 1079 |
| 399 | 20240119 | 122100 | 99262325450 | 45250 | 45200 | 45350 | 45200 | 2541 |
| 400 | 20240119 | 122000 | 99147366150 | 45250 | 45150 | 45250 | 45050 | 1418 |
| 401 | 20240119 | 121900 | 99083315800 | 45150 | 45100 | 45150 | 45050 | 685 |
| 402 | 20240119 | 121800 | 99052419400 | 45000 | 44950 | 45100 | 44900 | 2117 |
| 403 | 20240119 | 121700 | 98957161100 | 44950 | 44850 | 45000 | 44800 | 469 |
| 404 | 20240119 | 121600 | 98936110850 | 44850 | 44950 | 45050 | 44850 | 1495 |
| 405 | 20240119 | 121500 | 98868913100 | 44850 | 45050 | 45050 | 44700 | 1764 |
| 406 | 20240119 | 121400 | 98789737550 | 45000 | 45100 | 45100 | 44700 | 7252 |
| 407 | 20240119 | 121300 | 98464596150 | 45050 | 45200 | 45250 | 45000 | 3560 |
| 408 | 20240119 | 121200 | 98304192300 | 45250 | 45400 | 45450 | 45250 | 2125 |
| 409 | 20240119 | 121100 | 98207854700 | 45350 | 45150 | 45400 | 45150 | 1929 |
| 410 | 20240119 | 121000 | 98120416750 | 45150 | 45050 | 45200 | 45050 | 936 |
| 411 | 20240119 | 120900 | 98078164900 | 45100 | 45100 | 45100 | 45050 | 2126 |
| 412 | 20240119 | 120800 | 97982312200 | 45100 | 45200 | 45250 | 45050 | 822 |
| 413 | 20240119 | 120700 | 97945193050 | 45050 | 45250 | 45250 | 45000 | 4623 |
| 414 | 20240119 | 120600 | 97736636950 | 45300 | 45250 | 45350 | 45250 | 1094 |
| 415 | 20240119 | 120500 | 97687100600 | 45250 | 45250 | 45300 | 45200 | 2031 |
| 416 | 20240119 | 120400 | 97595161700 | 45300 | 45550 | 45550 | 45250 | 4866 |
| 417 | 20240119 | 120300 | 97374032200 | 45600 | 45650 | 45650 | 45500 | 2514 |
| 418 | 20240119 | 120200 | 97259397800 | 45700 | 45650 | 45700 | 45550 | 1375 |
| 419 | 20240119 | 120100 | 97196640150 | 45700 | 45550 | 45750 | 45500 | 1307 |
| 420 | 20240119 | 120000 | 97137007600 | 45550 | 45850 | 45850 | 45450 | 6908 |
| 421 | 20240119 | 115900 | 96821298100 | 45850 | 45750 | 45850 | 45700 | 7327 |
| 422 | 20240119 | 115800 | 96485748200 | 45800 | 45700 | 45800 | 45650 | 3663 |
| 423 | 20240119 | 115700 | 96318191350 | 45750 | 45500 | 45750 | 45350 | 3038 |
| 424 | 20240119 | 115600 | 96179768850 | 45500 | 45450 | 45500 | 45350 | 1923 |
| 425 | 20240119 | 115500 | 96092424450 | 45500 | 45400 | 45600 | 45400 | 3272 |
| 426 | 20240119 | 115400 | 95943478350 | 45550 | 45550 | 45600 | 45400 | 3914 |
| 427 | 20240119 | 115300 | 95765386050 | 45550 | 45800 | 45850 | 45550 | 6286 |
| 428 | 20240119 | 115200 | 95478106350 | 45850 | 45400 | 45850 | 45400 | 18049 |
| 429 | 20240119 | 115100 | 94654870450 | 45450 | 45400 | 45500 | 45350 | 2222 |
| 430 | 20240119 | 115000 | 94553903750 | 45350 | 45450 | 45450 | 45350 | 2663 |
| 431 | 20240119 | 114900 | 94432962750 | 45450 | 45450 | 45500 | 45350 | 2121 |
| 432 | 20240119 | 114800 | 94336563700 | 45500 | 45200 | 45500 | 45200 | 3307 |
| 433 | 20240119 | 114700 | 94186442100 | 45250 | 45250 | 45300 | 45150 | 1183 |
| 434 | 20240119 | 114600 | 94132926100 | 45200 | 45200 | 45250 | 45150 | 1089 |
| 435 | 20240119 | 114500 | 94083692700 | 45250 | 45300 | 45350 | 45200 | 1494 |
| 436 | 20240119 | 114400 | 94016061800 | 45200 | 45300 | 45350 | 45200 | 984 |
| 437 | 20240119 | 114300 | 93971489550 | 45300 | 45400 | 45400 | 45150 | 2351 |
| 438 | 20240119 | 114200 | 93865020550 | 45400 | 45350 | 45500 | 45300 | 8101 |
| 439 | 20240119 | 114100 | 93497140750 | 45350 | 45200 | 45350 | 45100 | 1593 |
| 440 | 20240119 | 114000 | 93425100150 | 45200 | 45050 | 45250 | 45050 | 1383 |
| 441 | 20240119 | 113900 | 93362645250 | 45000 | 44850 | 45050 | 44750 | 3461 |
| 442 | 20240119 | 113800 | 93207149900 | 44800 | 44850 | 44900 | 44800 | 1406 |
| 443 | 20240119 | 113700 | 93144109500 | 44850 | 44900 | 44950 | 44850 | 1221 |
| 444 | 20240119 | 113600 | 93089291800 | 44950 | 45050 | 45050 | 44900 | 2105 |
| 445 | 20240119 | 113500 | 92994672150 | 45000 | 45100 | 45150 | 45000 | 561 |
| 446 | 20240119 | 113400 | 92969407550 | 45150 | 45100 | 45150 | 45000 | 1774 |
| 447 | 20240119 | 113300 | 92889484600 | 45150 | 45150 | 45200 | 45100 | 1582 |
| 448 | 20240119 | 113200 | 92818039450 | 45150 | 45100 | 45200 | 45050 | 898 |
| 449 | 20240119 | 113100 | 92777512400 | 45100 | 44950 | 45100 | 44950 | 1664 |
| 450 | 20240119 | 113000 | 92702522750 | 45000 | 45000 | 45050 | 44850 | 1841 |
| 451 | 20240119 | 112900 | 92619739900 | 44950 | 45000 | 45000 | 44950 | 1673 |
| 452 | 20240119 | 112800 | 92544517000 | 45000 | 44800 | 45000 | 44750 | 1799 |
| 453 | 20240119 | 112700 | 92463767800 | 44800 | 45050 | 45050 | 44700 | 6160 |
| 454 | 20240119 | 112600 | 92187235200 | 45000 | 45050 | 45150 | 45000 | 4346 |
| 455 | 20240119 | 112500 | 91991578650 | 45000 | 45200 | 45200 | 45000 | 1823 |
| 456 | 20240119 | 112400 | 91909361700 | 45200 | 45200 | 45300 | 45150 | 1471 |
| 457 | 20240119 | 112300 | 91842880600 | 45200 | 45450 | 45450 | 45200 | 3518 |
| 458 | 20240119 | 112200 | 91683394900 | 45450 | 45350 | 45550 | 45350 | 6575 |
| 459 | 20240119 | 112100 | 91384603000 | 45350 | 45200 | 45350 | 45200 | 2479 |
| 460 | 20240119 | 112000 | 91272305850 | 45200 | 45200 | 45250 | 45150 | 1025 |
| 461 | 20240119 | 111900 | 91225994200 | 45250 | 45350 | 45400 | 45150 | 2512 |
| 462 | 20240119 | 111800 | 91112184100 | 45450 | 45100 | 45450 | 45050 | 6704 |
| 463 | 20240119 | 111700 | 90808716400 | 45100 | 45200 | 45250 | 45000 | 7908 |
| 464 | 20240119 | 111600 | 90452312750 | 45150 | 45350 | 45350 | 45150 | 2671 |
| 465 | 20240119 | 111500 | 90331390350 | 45350 | 45300 | 45500 | 45300 | 3726 |
| 466 | 20240119 | 111400 | 90162189600 | 45300 | 45450 | 45500 | 45250 | 4428 |
| 467 | 20240119 | 111300 | 89961338000 | 45450 | 45450 | 45550 | 45400 | 3827 |
| 468 | 20240119 | 111200 | 89787239500 | 45450 | 45700 | 45750 | 45350 | 11592 |
| 469 | 20240119 | 111100 | 89259203900 | 45750 | 45350 | 45750 | 45300 | 22900 |
| 470 | 20240119 | 111000 | 88215556150 | 45350 | 45050 | 45450 | 45050 | 12514 |
| 471 | 20240119 | 110900 | 87648280600 | 45100 | 44850 | 45100 | 44800 | 4039 |
| 472 | 20240119 | 110800 | 87466656000 | 44600 | 45050 | 45100 | 44600 | 9621 |
| 473 | 20240119 | 110700 | 87034326300 | 45050 | 45100 | 45150 | 45000 | 2623 |
| 474 | 20240119 | 110600 | 86916025050 | 45100 | 45100 | 45300 | 45000 | 6917 |
| 475 | 20240119 | 110500 | 86603703650 | 45100 | 45250 | 45300 | 45000 | 7966 |
| 476 | 20240119 | 110400 | 86244016250 | 45300 | 44850 | 45350 | 44850 | 18787 |
| 477 | 20240119 | 110300 | 85396433150 | 44900 | 44900 | 44950 | 44850 | 7168 |
| 478 | 20240119 | 110200 | 85074531750 | 44900 | 44650 | 44900 | 44650 | 8242 |
| 479 | 20240119 | 110100 | 84705410800 | 44700 | 44650 | 44700 | 44600 | 3090 |
| 480 | 20240119 | 110000 | 84567422950 | 44600 | 44400 | 44700 | 44350 | 6613 |
| 481 | 20240119 | 105900 | 84272859700 | 44350 | 44500 | 44500 | 44350 | 1890 |
| 482 | 20240119 | 105800 | 84188913600 | 44500 | 44400 | 44500 | 44350 | 3677 |
| 483 | 20240119 | 105700 | 84025480650 | 44400 | 44300 | 44400 | 44250 | 1668 |
| 484 | 20240119 | 105600 | 83951516050 | 44300 | 44300 | 44450 | 44250 | 2780 |
| 485 | 20240119 | 105500 | 83828127850 | 44300 | 44000 | 44400 | 44000 | 2255 |
| 486 | 20240119 | 105400 | 83728542200 | 44000 | 44050 | 44100 | 43950 | 3668 |
| 487 | 20240119 | 105300 | 83567107950 | 44050 | 43950 | 44100 | 43950 | 3633 |
| 488 | 20240119 | 105200 | 83407257300 | 43950 | 44150 | 44200 | 43900 | 8299 |
| 489 | 20240119 | 105100 | 83042005450 | 44150 | 44350 | 44400 | 44150 | 5164 |
| 490 | 20240119 | 105000 | 82813625100 | 44350 | 44150 | 44350 | 44150 | 3177 |
| 491 | 20240119 | 104900 | 82673099850 | 44150 | 44250 | 44250 | 44000 | 10055 |
| 492 | 20240119 | 104800 | 82229547100 | 44250 | 44300 | 44350 | 44250 | 2275 |
| 493 | 20240119 | 104700 | 82128815900 | 44300 | 44450 | 44500 | 44300 | 7427 |
| 494 | 20240119 | 104600 | 81799251250 | 44500 | 44600 | 44650 | 44450 | 7268 |
| 495 | 20240119 | 104500 | 81475703950 | 44600 | 44750 | 44750 | 44600 | 1748 |
| 496 | 20240119 | 104400 | 81397691950 | 44750 | 44600 | 44750 | 44550 | 2759 |
| 497 | 20240119 | 104300 | 81274582350 | 44600 | 44700 | 44700 | 44500 | 3939 |
| 498 | 20240119 | 104200 | 81098892950 | 44700 | 44900 | 44950 | 44600 | 4235 |
| 499 | 20240119 | 104100 | 80909157550 | 44900 | 44550 | 44900 | 44500 | 4883 |
| 500 | 20240119 | 104000 | 80690528150 | 44550 | 44600 | 44650 | 44500 | 3979 |
| 501 | 20240119 | 103900 | 80513173300 | 44600 | 44450 | 44600 | 44450 | 1919 |
| 502 | 20240119 | 103800 | 80427703600 | 44550 | 44650 | 44700 | 44400 | 6315 |
| 503 | 20240119 | 103700 | 80146424800 | 44600 | 44900 | 44950 | 44550 | 9591 |
| 504 | 20240119 | 103600 | 79717058400 | 44850 | 44700 | 44950 | 44650 | 9584 |
| 505 | 20240119 | 103500 | 79287486450 | 44650 | 44450 | 44650 | 44400 | 8991 |
| 506 | 20240119 | 103400 | 78887177650 | 44450 | 44350 | 44500 | 44300 | 12787 |
| 507 | 20240119 | 103300 | 78319046350 | 44350 | 44300 | 44350 | 44150 | 10802 |
| 508 | 20240119 | 103200 | 77840973500 | 44300 | 43900 | 44300 | 43800 | 14736 |
| 509 | 20240119 | 103100 | 77190865250 | 43900 | 44250 | 44250 | 43900 | 33652 |
| 510 | 20240119 | 103000 | 75708092500 | 44250 | 44650 | 44650 | 44200 | 30423 |
| 511 | 20240119 | 102900 | 74358865950 | 44600 | 44750 | 44800 | 44600 | 7734 |
| 512 | 20240119 | 102800 | 74013145900 | 44800 | 44900 | 44900 | 44600 | 14329 |
| 513 | 20240119 | 102700 | 73371889050 | 44950 | 45050 | 45100 | 44850 | 5580 |
| 514 | 20240119 | 102600 | 73120845500 | 45050 | 45350 | 45400 | 44800 | 17433 |
| 515 | 20240119 | 102500 | 72334698250 | 45350 | 44850 | 45400 | 44800 | 10676 |
| 516 | 20240119 | 102400 | 71852815300 | 44850 | 45000 | 45000 | 44550 | 18184 |
| 517 | 20240119 | 102300 | 71040227500 | 44900 | 44850 | 45250 | 44750 | 15940 |
| 518 | 20240119 | 102200 | 70322591800 | 44750 | 45200 | 45300 | 44700 | 25768 |
| 519 | 20240119 | 102100 | 69162592250 | 45200 | 45550 | 45600 | 45150 | 21839 |
| 520 | 20240119 | 102000 | 68173016700 | 45600 | 45550 | 45800 | 45400 | 14643 |
| 521 | 20240119 | 101900 | 67504939800 | 45550 | 45700 | 45800 | 45150 | 28554 |
| 522 | 20240119 | 101800 | 66206290900 | 45700 | 46500 | 46600 | 45500 | 44374 |
| 523 | 20240119 | 101700 | 64160646050 | 46500 | 46550 | 46800 | 46400 | 51920 |
| 524 | 20240119 | 101600 | 61738127400 | 46550 | 46400 | 46550 | 46150 | 55357 |
| 525 | 20240119 | 101500 | 59168271250 | 46400 | 45900 | 46400 | 45850 | 48376 |
| 526 | 20240119 | 101400 | 56933461700 | 45900 | 45950 | 46150 | 45650 | 37807 |
| 527 | 20240119 | 101300 | 55196721000 | 45950 | 45550 | 46000 | 45400 | 58349 |
| 528 | 20240119 | 101200 | 52522380400 | 45450 | 45450 | 46000 | 45300 | 74276 |
| 529 | 20240119 | 101100 | 49135082700 | 45400 | 44950 | 45450 | 44900 | 61342 |
| 530 | 20240119 | 101000 | 46366604450 | 44950 | 44550 | 44950 | 44500 | 20671 |
| 531 | 20240119 | 100900 | 45439424350 | 44650 | 44750 | 44900 | 44450 | 33676 |
| 532 | 20240119 | 100800 | 43932181250 | 44750 | 44300 | 44750 | 44250 | 33128 |
| 533 | 20240119 | 100700 | 42456312750 | 44200 | 44250 | 44300 | 44100 | 8163 |
| 534 | 20240119 | 100600 | 42095581250 | 44200 | 44400 | 44400 | 44050 | 10301 |
| 535 | 20240119 | 100500 | 41639996250 | 44400 | 44100 | 44400 | 44050 | 13428 |
| 536 | 20240119 | 100400 | 41045289050 | 44050 | 43900 | 44050 | 43700 | 9799 |
| 537 | 20240119 | 100300 | 40615334400 | 43950 | 44250 | 44400 | 43850 | 21624 |
| 538 | 20240119 | 100200 | 39658468000 | 44250 | 44150 | 44300 | 44000 | 23856 |
| 539 | 20240119 | 100100 | 38604668700 | 44200 | 43900 | 44200 | 43850 | 22161 |
| 540 | 20240119 | 100000 | 37629286850 | 43900 | 43850 | 43950 | 43750 | 11786 |
| 541 | 20240119 | 095900 | 37112074100 | 43850 | 43850 | 43900 | 43800 | 8118 |
| 542 | 20240119 | 095800 | 36756090250 | 43850 | 43750 | 43850 | 43700 | 10796 |
| 543 | 20240119 | 095700 | 36283215250 | 43700 | 43850 | 43850 | 43600 | 4516 |
| 544 | 20240119 | 095600 | 36085494500 | 43800 | 43500 | 43850 | 43500 | 12912 |
| 545 | 20240119 | 095500 | 35521349400 | 43500 | 43500 | 43550 | 43300 | 4069 |
| 546 | 20240119 | 095400 | 35344397950 | 43500 | 43350 | 43500 | 43300 | 2496 |
| 547 | 20240119 | 095300 | 35235990850 | 43300 | 43350 | 43500 | 43200 | 2546 |
| 548 | 20240119 | 095200 | 35125692250 | 43400 | 43550 | 43650 | 43250 | 3668 |
| 549 | 20240119 | 095100 | 34966298100 | 43600 | 43700 | 43700 | 43500 | 4278 |
| 550 | 20240119 | 095000 | 34779740950 | 43700 | 43600 | 43700 | 43600 | 2320 |
| 551 | 20240119 | 094900 | 34678482200 | 43650 | 43500 | 43650 | 43500 | 3715 |
| 552 | 20240119 | 094800 | 34516514650 | 43500 | 43450 | 43600 | 43400 | 3938 |
| 553 | 20240119 | 094700 | 34345208600 | 43400 | 43550 | 43600 | 43400 | 2298 |
| 554 | 20240119 | 094600 | 34245164850 | 43550 | 43550 | 43600 | 43350 | 5184 |
| 555 | 20240119 | 094500 | 34019622550 | 43550 | 43350 | 43600 | 43300 | 9578 |
| 556 | 20240119 | 094400 | 33603300150 | 43350 | 43150 | 43400 | 43050 | 4497 |
| 557 | 20240119 | 094300 | 33408859800 | 43150 | 43000 | 43150 | 42950 | 3906 |
| 558 | 20240119 | 094200 | 33240519050 | 43100 | 42750 | 43300 | 42750 | 6612 |
| 559 | 20240119 | 094100 | 32956101550 | 42700 | 42850 | 42850 | 42400 | 13575 |
| 560 | 20240119 | 094000 | 32377966350 | 42750 | 42850 | 43050 | 42600 | 11900 |
| 561 | 20240119 | 093900 | 31868049150 | 42850 | 43200 | 43200 | 42800 | 10796 |
| 562 | 20240119 | 093800 | 31403528000 | 43300 | 43500 | 43600 | 43150 | 8252 |
| 563 | 20240119 | 093700 | 31046107350 | 43400 | 43350 | 43650 | 43300 | 6679 |
| 564 | 20240119 | 093600 | 30755540500 | 43350 | 43200 | 43400 | 43200 | 3191 |
| 565 | 20240119 | 093500 | 30617349700 | 43300 | 43600 | 43600 | 43200 | 8292 |
| 566 | 20240119 | 093400 | 30257669450 | 43600 | 43800 | 43900 | 43400 | 10282 |
| 567 | 20240119 | 093300 | 29809153750 | 43900 | 43900 | 44150 | 43700 | 33467 |
| 568 | 20240119 | 093200 | 28337956950 | 43850 | 43550 | 43950 | 43500 | 20829 |
| 569 | 20240119 | 093100 | 27426666900 | 43600 | 43650 | 43700 | 43450 | 7885 |
| 570 | 20240119 | 093000 | 27083295100 | 43650 | 43400 | 43650 | 43350 | 13082 |
| 571 | 20240119 | 092900 | 26513792000 | 43400 | 43400 | 43450 | 43300 | 3006 |
| 572 | 20240119 | 092800 | 26383365600 | 43400 | 43350 | 43450 | 43200 | 8726 |
| 573 | 20240119 | 092700 | 26004711450 | 43300 | 43250 | 43400 | 43100 | 8084 |
| 574 | 20240119 | 092600 | 25655114800 | 43400 | 43500 | 43550 | 43250 | 4938 |
| 575 | 20240119 | 092500 | 25440987400 | 43550 | 43200 | 43600 | 43100 | 13294 |
| 576 | 20240119 | 092400 | 24865371550 | 43200 | 43400 | 43450 | 43150 | 5986 |
| 577 | 20240119 | 092300 | 24605785700 | 43400 | 43150 | 43450 | 43100 | 8487 |
| 578 | 20240119 | 092200 | 24238466300 | 43200 | 43450 | 43550 | 43050 | 14909 |
| 579 | 20240119 | 092100 | 23591848600 | 43400 | 42650 | 43450 | 42650 | 9927 |
| 580 | 20240119 | 092000 | 23164292500 | 42650 | 42600 | 42950 | 42600 | 7842 |
| 581 | 20240119 | 091900 | 22829240750 | 42600 | 43000 | 43000 | 42550 | 8921 |
| 582 | 20240119 | 091800 | 22448385700 | 43000 | 42750 | 43200 | 42750 | 10432 |
| 583 | 20240119 | 091700 | 21999443550 | 42800 | 42600 | 42800 | 42450 | 12804 |
| 584 | 20240119 | 091600 | 21454118700 | 42700 | 43100 | 43100 | 42600 | 21294 |
| 585 | 20240119 | 091500 | 20541730200 | 43100 | 43600 | 43650 | 43100 | 16645 |
| 586 | 20240119 | 091400 | 19819668800 | 43550 | 43800 | 43800 | 43250 | 22741 |
| 587 | 20240119 | 091300 | 18829777250 | 43700 | 43700 | 43950 | 43650 | 16233 |
| 588 | 20240119 | 091200 | 18119183250 | 43700 | 44050 | 44150 | 43600 | 32271 |
| 589 | 20240119 | 091100 | 16705934000 | 44050 | 43600 | 44300 | 43450 | 64538 |
| 590 | 20240119 | 091000 | 13870952400 | 43500 | 42250 | 43650 | 42250 | 61469 |
| 591 | 20240119 | 090900 | 11220588000 | 42250 | 42100 | 42550 | 42050 | 21114 |
| 592 | 20240119 | 090800 | 10327892900 | 42100 | 42250 | 42350 | 42100 | 9940 |
| 593 | 20240119 | 090700 | 9908047550 | 42200 | 42000 | 42450 | 42000 | 15001 |
| 594 | 20240119 | 090600 | 9275182850 | 42000 | 42250 | 42300 | 41800 | 20287 |
| 595 | 20240119 | 090500 | 8422953600 | 42300 | 42350 | 42450 | 42200 | 13023 |
| 596 | 20240119 | 090400 | 7871690700 | 42300 | 42400 | 42550 | 42300 | 10538 |
| 597 | 20240119 | 090300 | 7424530800 | 42450 | 42700 | 42750 | 42150 | 23480 |
| 598 | 20240119 | 090200 | 6428662600 | 42700 | 42000 | 42750 | 42000 | 28249 |
| 599 | 20240119 | 090100 | 5230396600 | 42050 | 42250 | 42300 | 41800 | 39370 |
| 600 | 20240119 | 090000 | 3573602500 | 42250 | 42600 | 42600 | 41550 | 84400 |