32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 3 | 20240117 | 184600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240117 | 184500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240117 | 184400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240117 | 184300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240117 | 184200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240117 | 184100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240117 | 184000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240117 | 183900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240117 | 183800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240117 | 183700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240117 | 183600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240117 | 183500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240117 | 183400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240117 | 183300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240117 | 183200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240117 | 183100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240117 | 183000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240117 | 182900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240117 | 182800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240117 | 182700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240117 | 182600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240117 | 182500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240117 | 182400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240117 | 182300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240117 | 182200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240117 | 182100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240117 | 182000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240117 | 181900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240117 | 181800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240117 | 181700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 33 | 20240117 | 181600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240117 | 181500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240117 | 181400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240117 | 181300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240117 | 181200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240117 | 181100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240117 | 181000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240117 | 180900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240117 | 180800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240117 | 180700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240117 | 180600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240117 | 180500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240117 | 180400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240117 | 180300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240117 | 180200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240117 | 180100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240117 | 180000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240117 | 175900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240117 | 175800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240117 | 175700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240117 | 175600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240117 | 175500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240117 | 175400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240117 | 175300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240117 | 175200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240117 | 175100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240117 | 175000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240117 | 174900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240117 | 174800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240117 | 174700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 63 | 20240117 | 174600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240117 | 174500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240117 | 174400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240117 | 174300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240117 | 174200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240117 | 174100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240117 | 174000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240117 | 173900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240117 | 173800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240117 | 173700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240117 | 173600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240117 | 173500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240117 | 173400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240117 | 173300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240117 | 173200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240117 | 173100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240117 | 173000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240117 | 172900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240117 | 172800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240117 | 172700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240117 | 172600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240117 | 172500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240117 | 172400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240117 | 172300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240117 | 172200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240117 | 172100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240117 | 172000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240117 | 171900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240117 | 171800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240117 | 171700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 93 | 20240117 | 171600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240117 | 171500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240117 | 171400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240117 | 171300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240117 | 171200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240117 | 171100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240117 | 171000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240117 | 170900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240117 | 170800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240117 | 170700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240117 | 170600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240117 | 170500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240117 | 170400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240117 | 170300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240117 | 170200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240117 | 170100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240117 | 170000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240117 | 165900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240117 | 165800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240117 | 165700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240117 | 165600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240117 | 165500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240117 | 165400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240117 | 165300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240117 | 165200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240117 | 165100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240117 | 165000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240117 | 164900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240117 | 164800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240117 | 164700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 123 | 20240117 | 164600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240117 | 164500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240117 | 164400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240117 | 164300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240117 | 164200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240117 | 164100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240117 | 164000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240117 | 163900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240117 | 163800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240117 | 163700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240117 | 163600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240117 | 163500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240117 | 163400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240117 | 163300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240117 | 163200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240117 | 163100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240117 | 163000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240117 | 162900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240117 | 162800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240117 | 162700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240117 | 162600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240117 | 162500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240117 | 162400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240117 | 162300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240117 | 162200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240117 | 162100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240117 | 162000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240117 | 161900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240117 | 161800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240117 | 161700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 153 | 20240117 | 161600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240117 | 161500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240117 | 161400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240117 | 161300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240117 | 161200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240117 | 161100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240117 | 161000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240117 | 160900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240117 | 160800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240117 | 160700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240117 | 160600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240117 | 160500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240117 | 160400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240117 | 160300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240117 | 160200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240117 | 160100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240117 | 160000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240117 | 155900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240117 | 155800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240117 | 155700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240117 | 155600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240117 | 155500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240117 | 155400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240117 | 155300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240117 | 155200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240117 | 155100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240117 | 155000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240117 | 154900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240117 | 154800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240117 | 154700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 183 | 20240117 | 154600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240117 | 154500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240117 | 154400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240117 | 154300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240117 | 154200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240117 | 154100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240117 | 154000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240117 | 153900 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240117 | 153800 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240117 | 153700 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240117 | 153600 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240117 | 153500 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240117 | 153400 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240117 | 153300 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240117 | 153200 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240117 | 153100 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240117 | 153000 | 60233820700 | 38300 | 38300 | 38300 | 38300 | 10702 |
| 200 | 20240117 | 152900 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240117 | 152800 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240117 | 152700 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240117 | 152600 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240117 | 152500 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240117 | 152400 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240117 | 152300 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240117 | 152200 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240117 | 152100 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240117 | 152000 | 59823934100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240117 | 151900 | 59823934100 | 38400 | 38500 | 38500 | 38350 | 2172 |
| 211 | 20240117 | 151800 | 59740489800 | 38500 | 38250 | 38500 | 38250 | 2167 |
| 212 | 20240117 | 151700 | 59657369650 | 38300 | 38200 | 38350 | 38150 | 1549 |
| 213 | 20240117 | 151600 | 59598144650 | 38200 | 38350 | 38350 | 38100 | 4179 |
| 214 | 20240117 | 151500 | 59438575600 | 38300 | 38350 | 38350 | 38250 | 631 |
| 215 | 20240117 | 151400 | 59414408900 | 38350 | 38300 | 38350 | 38250 | 1872 |
| 216 | 20240117 | 151300 | 59342744500 | 38300 | 38350 | 38400 | 38300 | 1508 |
| 217 | 20240117 | 151200 | 59284956000 | 38400 | 38350 | 38450 | 38300 | 1329 |
| 218 | 20240117 | 151100 | 59233986700 | 38350 | 38350 | 38450 | 38200 | 3519 |
| 219 | 20240117 | 151000 | 59099197800 | 38400 | 38500 | 38500 | 38350 | 733 |
| 220 | 20240117 | 150900 | 59071043050 | 38450 | 38500 | 38550 | 38450 | 837 |
| 221 | 20240117 | 150800 | 59038848050 | 38500 | 38650 | 38700 | 38400 | 1162 |
| 222 | 20240117 | 150700 | 58994094400 | 38650 | 38700 | 38750 | 38600 | 1615 |
| 223 | 20240117 | 150600 | 58931616150 | 38750 | 38800 | 38850 | 38700 | 2027 |
| 224 | 20240117 | 150500 | 58853008850 | 38750 | 38600 | 38750 | 38550 | 1043 |
| 225 | 20240117 | 150400 | 58812688600 | 38600 | 38450 | 38700 | 38450 | 1123 |
| 226 | 20240117 | 150300 | 58769385200 | 38400 | 38300 | 38450 | 38200 | 1592 |
| 227 | 20240117 | 150200 | 58708376500 | 38300 | 38550 | 38600 | 38200 | 1883 |
| 228 | 20240117 | 150100 | 58636140550 | 38550 | 38550 | 38600 | 38500 | 1999 |
| 229 | 20240117 | 150000 | 58559120850 | 38550 | 38750 | 38750 | 38550 | 1767 |
| 230 | 20240117 | 145900 | 58490788500 | 38750 | 38850 | 38850 | 38750 | 1284 |
| 231 | 20240117 | 145800 | 58440992200 | 38850 | 38850 | 38900 | 38800 | 1470 |
| 232 | 20240117 | 145700 | 58383904000 | 38850 | 38850 | 38850 | 38800 | 393 |
| 233 | 20240117 | 145600 | 58368646250 | 38800 | 38800 | 38900 | 38750 | 1129 |
| 234 | 20240117 | 145500 | 58324788150 | 38800 | 38850 | 38900 | 38800 | 1536 |
| 235 | 20240117 | 145400 | 58265093500 | 38850 | 38800 | 38900 | 38800 | 945 |
| 236 | 20240117 | 145300 | 58228390100 | 38850 | 38800 | 38850 | 38750 | 722 |
| 237 | 20240117 | 145200 | 58200364300 | 38750 | 38900 | 38950 | 38750 | 2452 |
| 238 | 20240117 | 145100 | 58105118400 | 38850 | 38800 | 38900 | 38750 | 2393 |
| 239 | 20240117 | 145000 | 58012177500 | 38800 | 38750 | 38800 | 38750 | 738 |
| 240 | 20240117 | 144900 | 57983574850 | 38700 | 38700 | 38750 | 38650 | 801 |
| 241 | 20240117 | 144800 | 57952581050 | 38650 | 38750 | 38800 | 38650 | 631 |
| 242 | 20240117 | 144700 | 57928165600 | 38700 | 38750 | 38800 | 38700 | 950 |
| 243 | 20240117 | 144600 | 57891350250 | 38750 | 38550 | 38800 | 38550 | 1101 |
| 244 | 20240117 | 144500 | 57848782650 | 38600 | 38450 | 38600 | 38450 | 909 |
| 245 | 20240117 | 144400 | 57813772050 | 38500 | 38450 | 38500 | 38350 | 1119 |
| 246 | 20240117 | 144300 | 57770780650 | 38500 | 38450 | 38500 | 38450 | 557 |
| 247 | 20240117 | 144200 | 57749356450 | 38450 | 38400 | 38500 | 38350 | 1498 |
| 248 | 20240117 | 144100 | 57691791050 | 38450 | 38500 | 38550 | 38450 | 1371 |
| 249 | 20240117 | 144000 | 57639029150 | 38550 | 38600 | 38600 | 38500 | 865 |
| 250 | 20240117 | 143900 | 57605690550 | 38550 | 38700 | 38750 | 38500 | 3254 |
| 251 | 20240117 | 143800 | 57480237300 | 38750 | 38800 | 38850 | 38650 | 1651 |
| 252 | 20240117 | 143700 | 57416247750 | 38800 | 38900 | 38900 | 38800 | 1085 |
| 253 | 20240117 | 143600 | 57374103050 | 38850 | 38800 | 38950 | 38800 | 877 |
| 254 | 20240117 | 143500 | 57339998000 | 38850 | 38850 | 38900 | 38800 | 2118 |
| 255 | 20240117 | 143400 | 57257743500 | 38900 | 38850 | 38950 | 38750 | 2228 |
| 256 | 20240117 | 143300 | 57171052200 | 38850 | 38950 | 39050 | 38700 | 4237 |
| 257 | 20240117 | 143200 | 57006071050 | 38900 | 39000 | 39050 | 38800 | 3874 |
| 258 | 20240117 | 143100 | 56855210900 | 39000 | 38850 | 39050 | 38800 | 4185 |
| 259 | 20240117 | 143000 | 56692284150 | 38850 | 38750 | 38850 | 38750 | 2230 |
| 260 | 20240117 | 142900 | 56605760250 | 38750 | 38900 | 38950 | 38700 | 2748 |
| 261 | 20240117 | 142800 | 56499150150 | 38900 | 38450 | 38900 | 38450 | 1478 |
| 262 | 20240117 | 142700 | 56441861500 | 38450 | 38450 | 38500 | 38400 | 1227 |
| 263 | 20240117 | 142600 | 56394678950 | 38450 | 38450 | 38450 | 38350 | 453 |
| 264 | 20240117 | 142500 | 56377283700 | 38400 | 38400 | 38450 | 38300 | 1343 |
| 265 | 20240117 | 142400 | 56325762200 | 38450 | 38500 | 38500 | 38400 | 698 |
| 266 | 20240117 | 142300 | 56298925650 | 38450 | 38600 | 38650 | 38450 | 2332 |
| 267 | 20240117 | 142200 | 56209044550 | 38600 | 38600 | 38700 | 38450 | 2969 |
| 268 | 20240117 | 142100 | 56094525050 | 38550 | 38800 | 38900 | 38550 | 4218 |
| 269 | 20240117 | 142000 | 55930987450 | 38850 | 38400 | 38850 | 38400 | 6077 |
| 270 | 20240117 | 141900 | 55696457100 | 38400 | 38250 | 38400 | 38200 | 1596 |
| 271 | 20240117 | 141800 | 55635297850 | 38250 | 38250 | 38250 | 38200 | 156 |
| 272 | 20240117 | 141700 | 55629331900 | 38200 | 38200 | 38200 | 38100 | 429 |
| 273 | 20240117 | 141600 | 55612962150 | 38200 | 38150 | 38200 | 38100 | 513 |
| 274 | 20240117 | 141500 | 55593399300 | 38150 | 38150 | 38150 | 38100 | 228 |
| 275 | 20240117 | 141400 | 55584708050 | 38150 | 38100 | 38200 | 38100 | 638 |
| 276 | 20240117 | 141300 | 55560387600 | 38150 | 38150 | 38200 | 38150 | 376 |
| 277 | 20240117 | 141200 | 55546037650 | 38150 | 38200 | 38200 | 38100 | 231 |
| 278 | 20240117 | 141100 | 55537223850 | 38100 | 38100 | 38200 | 38100 | 231 |
| 279 | 20240117 | 141000 | 55528413050 | 38050 | 38050 | 38200 | 38050 | 382 |
| 280 | 20240117 | 140900 | 55513864950 | 38100 | 38150 | 38150 | 38000 | 1265 |
| 281 | 20240117 | 140800 | 55465749900 | 38150 | 38150 | 38150 | 38050 | 702 |
| 282 | 20240117 | 140700 | 55439002550 | 38150 | 38100 | 38150 | 38100 | 547 |
| 283 | 20240117 | 140600 | 55418150750 | 38200 | 38250 | 38300 | 38100 | 1086 |
| 284 | 20240117 | 140500 | 55376686950 | 38250 | 38200 | 38300 | 38150 | 338 |
| 285 | 20240117 | 140400 | 55363763150 | 38200 | 38250 | 38300 | 38100 | 942 |
| 286 | 20240117 | 140300 | 55327809350 | 38250 | 38250 | 38300 | 38200 | 378 |
| 287 | 20240117 | 140200 | 55313354000 | 38200 | 38200 | 38300 | 38200 | 415 |
| 288 | 20240117 | 140100 | 55297488850 | 38150 | 38300 | 38300 | 38150 | 658 |
| 289 | 20240117 | 140000 | 55272348450 | 38200 | 38250 | 38250 | 38100 | 1391 |
| 290 | 20240117 | 135900 | 55219213750 | 38300 | 38300 | 38350 | 38300 | 1808 |
| 291 | 20240117 | 135800 | 55149909050 | 38300 | 38400 | 38400 | 38300 | 1792 |
| 292 | 20240117 | 135700 | 55081165100 | 38400 | 38250 | 38550 | 38250 | 3968 |
| 293 | 20240117 | 135600 | 54928634500 | 38350 | 38050 | 38350 | 38050 | 2982 |
| 294 | 20240117 | 135500 | 54814733900 | 38000 | 38000 | 38050 | 37900 | 411 |
| 295 | 20240117 | 135400 | 54799107700 | 38000 | 37750 | 38000 | 37700 | 3726 |
| 296 | 20240117 | 135300 | 54658062950 | 37800 | 37850 | 37900 | 37750 | 1743 |
| 297 | 20240117 | 135200 | 54592129100 | 37900 | 38000 | 38000 | 37850 | 1564 |
| 298 | 20240117 | 135100 | 54532880600 | 38000 | 37900 | 38000 | 37800 | 985 |
| 299 | 20240117 | 135000 | 54495603450 | 37900 | 38050 | 38100 | 37850 | 2253 |
| 300 | 20240117 | 134900 | 54410009300 | 38050 | 38150 | 38150 | 38050 | 1194 |
| 301 | 20240117 | 134800 | 54364554100 | 38100 | 38150 | 38150 | 38000 | 2085 |
| 302 | 20240117 | 134700 | 54285147400 | 38150 | 38250 | 38250 | 38100 | 1403 |
| 303 | 20240117 | 134600 | 54231583700 | 38250 | 38250 | 38300 | 38200 | 974 |
| 304 | 20240117 | 134500 | 54194328900 | 38300 | 38250 | 38300 | 38250 | 500 |
| 305 | 20240117 | 134400 | 54175190200 | 38250 | 38250 | 38300 | 38200 | 399 |
| 306 | 20240117 | 134300 | 54159928050 | 38250 | 38150 | 38250 | 38150 | 359 |
| 307 | 20240117 | 134200 | 54146222650 | 38150 | 38200 | 38250 | 38150 | 596 |
| 308 | 20240117 | 134100 | 54123452900 | 38250 | 38200 | 38250 | 38200 | 1748 |
| 309 | 20240117 | 134000 | 54056610550 | 38200 | 38050 | 38200 | 38050 | 724 |
| 310 | 20240117 | 133900 | 54029023450 | 38100 | 37900 | 38150 | 37800 | 3656 |
| 311 | 20240117 | 133800 | 53890474350 | 37950 | 38200 | 38200 | 37950 | 1934 |
| 312 | 20240117 | 133700 | 53816929250 | 38100 | 38250 | 38250 | 38100 | 603 |
| 313 | 20240117 | 133600 | 53793912300 | 38250 | 38250 | 38300 | 38000 | 3194 |
| 314 | 20240117 | 133500 | 53672256150 | 38350 | 38450 | 38450 | 38250 | 1779 |
| 315 | 20240117 | 133400 | 53604024250 | 38450 | 38400 | 38450 | 38350 | 1891 |
| 316 | 20240117 | 133300 | 53531358750 | 38350 | 38250 | 38400 | 38200 | 765 |
| 317 | 20240117 | 133200 | 53502050750 | 38250 | 38250 | 38300 | 38200 | 868 |
| 318 | 20240117 | 133100 | 53468866350 | 38250 | 38200 | 38300 | 38200 | 797 |
| 319 | 20240117 | 133000 | 53438391600 | 38200 | 38100 | 38200 | 38100 | 1237 |
| 320 | 20240117 | 132900 | 53391173550 | 38100 | 38300 | 38300 | 38100 | 1271 |
| 321 | 20240117 | 132800 | 53342636550 | 38250 | 38050 | 38350 | 38050 | 3585 |
| 322 | 20240117 | 132700 | 53205600800 | 38050 | 38050 | 38100 | 38000 | 1037 |
| 323 | 20240117 | 132600 | 53166157050 | 37950 | 37800 | 38000 | 37800 | 1374 |
| 324 | 20240117 | 132500 | 53114072400 | 37800 | 37800 | 37800 | 37750 | 750 |
| 325 | 20240117 | 132400 | 53085756100 | 37850 | 37800 | 37850 | 37450 | 1793 |
| 326 | 20240117 | 132300 | 53018226400 | 37750 | 37650 | 37750 | 37650 | 635 |
| 327 | 20240117 | 132200 | 52994289550 | 37650 | 37600 | 37650 | 37600 | 232 |
| 328 | 20240117 | 132100 | 52985558600 | 37650 | 37600 | 37650 | 37550 | 241 |
| 329 | 20240117 | 132000 | 52976494450 | 37550 | 37600 | 37600 | 37500 | 324 |
| 330 | 20240117 | 131900 | 52964323650 | 37600 | 37600 | 37600 | 37550 | 106 |
| 331 | 20240117 | 131800 | 52960338400 | 37550 | 37500 | 37550 | 37450 | 457 |
| 332 | 20240117 | 131700 | 52943203400 | 37450 | 37450 | 37500 | 37400 | 452 |
| 333 | 20240117 | 131600 | 52926281400 | 37500 | 37350 | 37550 | 37350 | 648 |
| 334 | 20240117 | 131500 | 52902058450 | 37350 | 37400 | 37400 | 37350 | 570 |
| 335 | 20240117 | 131400 | 52880760700 | 37500 | 37550 | 37600 | 37350 | 5820 |
| 336 | 20240117 | 131300 | 52662909800 | 37550 | 37550 | 37550 | 37500 | 966 |
| 337 | 20240117 | 131200 | 52626656400 | 37500 | 37550 | 37550 | 37500 | 558 |
| 338 | 20240117 | 131100 | 52605726650 | 37550 | 37450 | 37600 | 37450 | 956 |
| 339 | 20240117 | 131000 | 52569863700 | 37500 | 37600 | 37600 | 37450 | 2364 |
| 340 | 20240117 | 130900 | 52481168600 | 37600 | 37550 | 37650 | 37550 | 1043 |
| 341 | 20240117 | 130800 | 52441990900 | 37550 | 37650 | 37650 | 37550 | 959 |
| 342 | 20240117 | 130700 | 52405953950 | 37650 | 37700 | 37700 | 37600 | 649 |
| 343 | 20240117 | 130600 | 52381528350 | 37700 | 37750 | 37800 | 37700 | 328 |
| 344 | 20240117 | 130500 | 52369155200 | 37750 | 37700 | 37750 | 37650 | 572 |
| 345 | 20240117 | 130400 | 52347600800 | 37700 | 37700 | 37700 | 37650 | 176 |
| 346 | 20240117 | 130300 | 52340968100 | 37650 | 37700 | 37700 | 37650 | 1358 |
| 347 | 20240117 | 130200 | 52289775100 | 37550 | 37550 | 37600 | 37500 | 673 |
| 348 | 20240117 | 130100 | 52264514000 | 37550 | 37500 | 37550 | 37500 | 155 |
| 349 | 20240117 | 130000 | 52258695050 | 37500 | 37500 | 37550 | 37450 | 869 |
| 350 | 20240117 | 125900 | 52226117050 | 37500 | 37500 | 37550 | 37450 | 871 |
| 351 | 20240117 | 125800 | 52193456600 | 37500 | 37600 | 37600 | 37500 | 550 |
| 352 | 20240117 | 125700 | 52172824350 | 37600 | 37650 | 37650 | 37550 | 646 |
| 353 | 20240117 | 125600 | 52148553550 | 37650 | 37650 | 37700 | 37550 | 1416 |
| 354 | 20240117 | 125500 | 52095298550 | 37650 | 37600 | 37650 | 37550 | 662 |
| 355 | 20240117 | 125400 | 52070408550 | 37600 | 37600 | 37600 | 37550 | 889 |
| 356 | 20240117 | 125300 | 52037013950 | 37600 | 37650 | 37650 | 37500 | 2167 |
| 357 | 20240117 | 125200 | 51955604700 | 37700 | 37550 | 37800 | 37500 | 1324 |
| 358 | 20240117 | 125100 | 51905862300 | 37550 | 37550 | 37550 | 37450 | 602 |
| 359 | 20240117 | 125000 | 51883283500 | 37550 | 37450 | 37550 | 37450 | 1316 |
| 360 | 20240117 | 124900 | 51833950200 | 37500 | 37500 | 37500 | 37450 | 406 |
| 361 | 20240117 | 124800 | 51818734600 | 37500 | 37500 | 37500 | 37400 | 1787 |
| 362 | 20240117 | 124700 | 51751851550 | 37400 | 37300 | 37550 | 37300 | 1671 |
| 363 | 20240117 | 124600 | 51689428250 | 37300 | 37600 | 37650 | 37300 | 5534 |
| 364 | 20240117 | 124500 | 51482223300 | 37600 | 37650 | 37650 | 37500 | 5525 |
| 365 | 20240117 | 124400 | 51274573950 | 37650 | 37850 | 37850 | 37650 | 1846 |
| 366 | 20240117 | 124300 | 51204954700 | 37800 | 37900 | 37900 | 37750 | 1748 |
| 367 | 20240117 | 124200 | 51138851850 | 37900 | 37900 | 37900 | 37800 | 758 |
| 368 | 20240117 | 124100 | 51110153600 | 37900 | 37850 | 37900 | 37800 | 116 |
| 369 | 20240117 | 124000 | 51105763950 | 37850 | 37950 | 37950 | 37800 | 276 |
| 370 | 20240117 | 123900 | 51095318900 | 37800 | 37900 | 37950 | 37800 | 893 |
| 371 | 20240117 | 123800 | 51061489000 | 37800 | 37850 | 38050 | 37750 | 970 |
| 372 | 20240117 | 123700 | 51024762900 | 38000 | 37850 | 38000 | 37750 | 2063 |
| 373 | 20240117 | 123600 | 50946706050 | 37900 | 38000 | 38000 | 37850 | 1241 |
| 374 | 20240117 | 123500 | 50899651950 | 38000 | 38050 | 38050 | 37950 | 288 |
| 375 | 20240117 | 123400 | 50888715800 | 38000 | 38050 | 38050 | 37950 | 1262 |
| 376 | 20240117 | 123300 | 50840754800 | 38050 | 38050 | 38100 | 38000 | 311 |
| 377 | 20240117 | 123200 | 50828924500 | 38000 | 38050 | 38100 | 38000 | 614 |
| 378 | 20240117 | 123100 | 50805571300 | 38100 | 38050 | 38150 | 38050 | 230 |
| 379 | 20240117 | 123000 | 50796811500 | 38050 | 38100 | 38150 | 38000 | 703 |
| 380 | 20240117 | 122900 | 50770053550 | 38100 | 38100 | 38100 | 38000 | 377 |
| 381 | 20240117 | 122800 | 50755703650 | 38100 | 37950 | 38100 | 37900 | 822 |
| 382 | 20240117 | 122700 | 50724477050 | 37950 | 37900 | 37950 | 37900 | 253 |
| 383 | 20240117 | 122600 | 50714884800 | 37900 | 38000 | 38000 | 37900 | 238 |
| 384 | 20240117 | 122500 | 50705851450 | 38000 | 37900 | 38000 | 37850 | 155 |
| 385 | 20240117 | 122400 | 50699967350 | 37900 | 37950 | 37950 | 37850 | 326 |
| 386 | 20240117 | 122300 | 50687623000 | 38000 | 37750 | 38000 | 37750 | 1393 |
| 387 | 20240117 | 122200 | 50634801000 | 37800 | 37850 | 37900 | 37750 | 1220 |
| 388 | 20240117 | 122100 | 50588676250 | 37900 | 37950 | 37950 | 37750 | 1939 |
| 389 | 20240117 | 122000 | 50515321800 | 37950 | 37900 | 37950 | 37900 | 1013 |
| 390 | 20240117 | 121900 | 50476894250 | 37850 | 37900 | 38000 | 37850 | 1105 |
| 391 | 20240117 | 121800 | 50435003600 | 37950 | 37850 | 38100 | 37850 | 1354 |
| 392 | 20240117 | 121700 | 50383643050 | 37900 | 37950 | 38000 | 37850 | 1642 |
| 393 | 20240117 | 121600 | 50321448050 | 38000 | 37950 | 38000 | 37900 | 1855 |
| 394 | 20240117 | 121500 | 50251104950 | 37950 | 38200 | 38250 | 37950 | 1974 |
| 395 | 20240117 | 121400 | 50176070900 | 38300 | 38400 | 38400 | 38000 | 3625 |
| 396 | 20240117 | 121300 | 50037769400 | 38400 | 38050 | 38400 | 38050 | 1450 |
| 397 | 20240117 | 121200 | 49982263850 | 38050 | 38150 | 38200 | 38050 | 998 |
| 398 | 20240117 | 121100 | 49944241650 | 38200 | 38300 | 38300 | 38150 | 739 |
| 399 | 20240117 | 121000 | 49916041550 | 38200 | 38250 | 38300 | 38150 | 1532 |
| 400 | 20240117 | 120900 | 49857547350 | 38300 | 38150 | 38400 | 38150 | 1765 |
| 401 | 20240117 | 120800 | 49790071350 | 38150 | 38300 | 38300 | 38150 | 898 |
| 402 | 20240117 | 120700 | 49755737550 | 38300 | 38450 | 38500 | 38300 | 2917 |
| 403 | 20240117 | 120600 | 49643734450 | 38450 | 38550 | 38650 | 38450 | 1705 |
| 404 | 20240117 | 120500 | 49577981350 | 38500 | 38500 | 38550 | 38450 | 908 |
| 405 | 20240117 | 120400 | 49543020000 | 38500 | 38650 | 38650 | 38350 | 2290 |
| 406 | 20240117 | 120300 | 49454868450 | 38650 | 38350 | 38650 | 38300 | 2262 |
| 407 | 20240117 | 120200 | 49367829250 | 38300 | 38250 | 38450 | 38250 | 3105 |
| 408 | 20240117 | 120100 | 49248810650 | 38300 | 38150 | 38300 | 38050 | 1044 |
| 409 | 20240117 | 120000 | 49208995950 | 38050 | 38100 | 38150 | 38050 | 852 |
| 410 | 20240117 | 115900 | 49176566300 | 38100 | 38100 | 38150 | 38100 | 952 |
| 411 | 20240117 | 115800 | 49140281500 | 38100 | 38100 | 38150 | 38000 | 1331 |
| 412 | 20240117 | 115700 | 49089595000 | 38100 | 37800 | 38100 | 37800 | 3342 |
| 413 | 20240117 | 115600 | 48962771100 | 37850 | 37700 | 37850 | 37700 | 1468 |
| 414 | 20240117 | 115500 | 48907292400 | 37700 | 37800 | 37850 | 37650 | 3579 |
| 415 | 20240117 | 115400 | 48772360650 | 37850 | 37850 | 37900 | 37750 | 1627 |
| 416 | 20240117 | 115300 | 48710875250 | 37950 | 37850 | 37950 | 37700 | 2798 |
| 417 | 20240117 | 115200 | 48605147450 | 37850 | 37950 | 38000 | 37800 | 1717 |
| 418 | 20240117 | 115100 | 48540126200 | 37900 | 37950 | 38000 | 37900 | 1837 |
| 419 | 20240117 | 115000 | 48470442250 | 37950 | 37800 | 38000 | 37700 | 2691 |
| 420 | 20240117 | 114900 | 48368583600 | 37850 | 38150 | 38200 | 37700 | 5129 |
| 421 | 20240117 | 114800 | 48173798250 | 38150 | 38200 | 38250 | 38100 | 1451 |
| 422 | 20240117 | 114700 | 48118417200 | 38150 | 38350 | 38400 | 38150 | 3080 |
| 423 | 20240117 | 114600 | 48000526400 | 38350 | 38250 | 38400 | 38150 | 3057 |
| 424 | 20240117 | 114500 | 47883511850 | 38250 | 38050 | 38300 | 38050 | 4498 |
| 425 | 20240117 | 114400 | 47711842650 | 38050 | 37850 | 38250 | 37850 | 3415 |
| 426 | 20240117 | 114300 | 47581875350 | 37900 | 37750 | 37950 | 37600 | 4596 |
| 427 | 20240117 | 114200 | 47408590550 | 37750 | 37700 | 37800 | 37600 | 6649 |
| 428 | 20240117 | 114100 | 47158157950 | 37700 | 38100 | 38100 | 37650 | 15310 |
| 429 | 20240117 | 114000 | 46579310450 | 38050 | 38400 | 38500 | 38050 | 5200 |
| 430 | 20240117 | 113900 | 46380137200 | 38400 | 38400 | 38500 | 38250 | 3073 |
| 431 | 20240117 | 113800 | 46262219900 | 38400 | 38250 | 38500 | 38250 | 4645 |
| 432 | 20240117 | 113700 | 46083749400 | 38200 | 38000 | 38650 | 37900 | 10658 |
| 433 | 20240117 | 113600 | 45676170550 | 38000 | 38500 | 38550 | 38000 | 16696 |
| 434 | 20240117 | 113500 | 45037477150 | 38400 | 38800 | 38850 | 38300 | 14431 |
| 435 | 20240117 | 113400 | 44481075900 | 38850 | 39250 | 39300 | 38750 | 18168 |
| 436 | 20240117 | 113300 | 43772149200 | 39300 | 39500 | 39500 | 39250 | 2765 |
| 437 | 20240117 | 113200 | 43663474550 | 39500 | 39250 | 39500 | 39250 | 1209 |
| 438 | 20240117 | 113100 | 43615886900 | 39250 | 39450 | 39500 | 39250 | 3141 |
| 439 | 20240117 | 113000 | 43492224800 | 39450 | 39650 | 39650 | 39450 | 2866 |
| 440 | 20240117 | 112900 | 43378814450 | 39650 | 39700 | 39850 | 39600 | 6028 |
| 441 | 20240117 | 112800 | 43139389700 | 39750 | 39400 | 39900 | 39400 | 6328 |
| 442 | 20240117 | 112700 | 42888684600 | 39400 | 39250 | 39450 | 39150 | 3629 |
| 443 | 20240117 | 112600 | 42746300700 | 39250 | 39400 | 39450 | 39200 | 4639 |
| 444 | 20240117 | 112500 | 42564021050 | 39400 | 39550 | 39550 | 39350 | 2799 |
| 445 | 20240117 | 112400 | 42453638750 | 39550 | 39550 | 40000 | 39500 | 10227 |
| 446 | 20240117 | 112300 | 42047074450 | 39550 | 39300 | 39600 | 39150 | 4084 |
| 447 | 20240117 | 112200 | 41886223250 | 39150 | 39400 | 39550 | 39100 | 13855 |
| 448 | 20240117 | 112100 | 41342143850 | 39400 | 39500 | 39700 | 39300 | 8720 |
| 449 | 20240117 | 112000 | 40998458800 | 39450 | 39650 | 40100 | 39450 | 13720 |
| 450 | 20240117 | 111900 | 40452123850 | 39650 | 39550 | 39850 | 39300 | 17605 |
| 451 | 20240117 | 111800 | 39756733750 | 39500 | 39950 | 40050 | 39400 | 25786 |
| 452 | 20240117 | 111700 | 38735787700 | 39900 | 40350 | 40400 | 39700 | 30894 |
| 453 | 20240117 | 111600 | 37497519750 | 40300 | 40550 | 40600 | 40050 | 34435 |
| 454 | 20240117 | 111500 | 36108834100 | 40600 | 39850 | 40900 | 39600 | 74149 |
| 455 | 20240117 | 111400 | 33106391750 | 39850 | 39850 | 39850 | 39500 | 12901 |
| 456 | 20240117 | 111300 | 32594536200 | 39800 | 39600 | 40250 | 39600 | 30838 |
| 457 | 20240117 | 111200 | 31365324050 | 39600 | 39150 | 40000 | 38800 | 28445 |
| 458 | 20240117 | 111100 | 30242341700 | 39150 | 40050 | 40050 | 39050 | 41914 |
| 459 | 20240117 | 111000 | 28590873400 | 40050 | 39500 | 40650 | 39100 | 66914 |
| 460 | 20240117 | 110900 | 25908727100 | 39500 | 39700 | 40300 | 39100 | 99656 |
| 461 | 20240117 | 110800 | 21948004250 | 39700 | 38100 | 39900 | 38050 | 92994 |
| 462 | 20240117 | 110700 | 18320226350 | 38100 | 37650 | 38150 | 37600 | 17899 |
| 463 | 20240117 | 110600 | 17642172750 | 37650 | 37550 | 37650 | 37500 | 2870 |
| 464 | 20240117 | 110500 | 17534330450 | 37550 | 37550 | 37600 | 37500 | 582 |
| 465 | 20240117 | 110400 | 17512491850 | 37500 | 37550 | 37550 | 37450 | 749 |
| 466 | 20240117 | 110300 | 17484387150 | 37500 | 37550 | 37550 | 37500 | 720 |
| 467 | 20240117 | 110200 | 17457351950 | 37500 | 37500 | 37550 | 37500 | 594 |
| 468 | 20240117 | 110100 | 17435060700 | 37500 | 37250 | 37600 | 37250 | 1268 |
| 469 | 20240117 | 110000 | 17387548150 | 37250 | 37250 | 37500 | 37250 | 1638 |
| 470 | 20240117 | 105900 | 17326418650 | 37300 | 37300 | 37350 | 37250 | 694 |
| 471 | 20240117 | 105800 | 17300545300 | 37350 | 37400 | 37400 | 37300 | 380 |
| 472 | 20240117 | 105700 | 17286353900 | 37450 | 37450 | 37500 | 37300 | 2244 |
| 473 | 20240117 | 105600 | 17202455050 | 37450 | 37450 | 37500 | 37400 | 651 |
| 474 | 20240117 | 105500 | 17178060750 | 37450 | 37500 | 37500 | 37450 | 1085 |
| 475 | 20240117 | 105400 | 17137414250 | 37550 | 37650 | 37650 | 37500 | 2395 |
| 476 | 20240117 | 105300 | 17047464950 | 37650 | 37600 | 37650 | 37550 | 2755 |
| 477 | 20240117 | 105200 | 16943850600 | 37500 | 37200 | 37550 | 37200 | 2576 |
| 478 | 20240117 | 105100 | 16847540700 | 37200 | 37200 | 37250 | 37200 | 803 |
| 479 | 20240117 | 105000 | 16817665400 | 37200 | 37300 | 37300 | 37200 | 1031 |
| 480 | 20240117 | 104900 | 16779266250 | 37200 | 37500 | 37500 | 37200 | 6597 |
| 481 | 20240117 | 104800 | 16533283200 | 37350 | 37500 | 37550 | 37350 | 1566 |
| 482 | 20240117 | 104700 | 16474611150 | 37550 | 37400 | 37550 | 37350 | 2474 |
| 483 | 20240117 | 104600 | 16381983800 | 37450 | 37450 | 37450 | 37350 | 1220 |
| 484 | 20240117 | 104500 | 16336345650 | 37450 | 37550 | 37600 | 37350 | 1794 |
| 485 | 20240117 | 104400 | 16269149300 | 37550 | 37500 | 37650 | 37450 | 5810 |
| 486 | 20240117 | 104300 | 16050945350 | 37550 | 37400 | 37550 | 37400 | 2424 |
| 487 | 20240117 | 104200 | 15960011350 | 37500 | 37350 | 37500 | 37250 | 2650 |
| 488 | 20240117 | 104100 | 15861006200 | 37350 | 37450 | 37600 | 37350 | 6383 |
| 489 | 20240117 | 104000 | 15621686900 | 37450 | 37300 | 37500 | 37300 | 4671 |
| 490 | 20240117 | 103900 | 15447101500 | 37300 | 37350 | 37350 | 37200 | 3425 |
| 491 | 20240117 | 103800 | 15319390550 | 37350 | 37200 | 37350 | 37150 | 3874 |
| 492 | 20240117 | 103700 | 15174959600 | 37200 | 37200 | 37250 | 37100 | 3129 |
| 493 | 20240117 | 103600 | 15058609550 | 37200 | 37100 | 37200 | 37050 | 1942 |
| 494 | 20240117 | 103500 | 14986435250 | 37000 | 36950 | 37250 | 36950 | 5098 |
| 495 | 20240117 | 103400 | 14797112900 | 36950 | 36900 | 36950 | 36850 | 1302 |
| 496 | 20240117 | 103300 | 14749088050 | 36900 | 37000 | 37050 | 36900 | 6408 |
| 497 | 20240117 | 103200 | 14512123300 | 37000 | 36800 | 37000 | 36800 | 3958 |
| 498 | 20240117 | 103100 | 14365956600 | 36800 | 36750 | 36850 | 36750 | 1539 |
| 499 | 20240117 | 103000 | 14309313950 | 36750 | 36700 | 36800 | 36700 | 721 |
| 500 | 20240117 | 102900 | 14282819900 | 36700 | 36600 | 36700 | 36550 | 946 |
| 501 | 20240117 | 102800 | 14248142650 | 36600 | 36550 | 36600 | 36550 | 893 |
| 502 | 20240117 | 102700 | 14215486650 | 36550 | 36600 | 36600 | 36500 | 1755 |
| 503 | 20240117 | 102600 | 14151357350 | 36550 | 36600 | 36650 | 36550 | 672 |
| 504 | 20240117 | 102500 | 14126768500 | 36600 | 36650 | 36700 | 36550 | 1497 |
| 505 | 20240117 | 102400 | 14071953450 | 36700 | 36700 | 36750 | 36650 | 1481 |
| 506 | 20240117 | 102300 | 14017599850 | 36700 | 36700 | 36750 | 36650 | 2198 |
| 507 | 20240117 | 102200 | 13936974500 | 36650 | 36600 | 36750 | 36600 | 3689 |
| 508 | 20240117 | 102100 | 13801667100 | 36650 | 36500 | 36650 | 36450 | 1601 |
| 509 | 20240117 | 102000 | 13743145350 | 36500 | 36450 | 36500 | 36400 | 576 |
| 510 | 20240117 | 101900 | 13722142750 | 36500 | 36450 | 36500 | 36450 | 335 |
| 511 | 20240117 | 101800 | 13709915600 | 36450 | 36450 | 36500 | 36350 | 648 |
| 512 | 20240117 | 101700 | 13686312000 | 36450 | 36400 | 36450 | 36350 | 1109 |
| 513 | 20240117 | 101600 | 13645970550 | 36350 | 36400 | 36400 | 36350 | 138 |
| 514 | 20240117 | 101500 | 13640951050 | 36400 | 36500 | 36500 | 36400 | 359 |
| 515 | 20240117 | 101400 | 13627873150 | 36500 | 36450 | 36500 | 36450 | 259 |
| 516 | 20240117 | 101300 | 13618423050 | 36400 | 36500 | 36500 | 36350 | 394 |
| 517 | 20240117 | 101200 | 13604070150 | 36500 | 36350 | 36550 | 36350 | 570 |
| 518 | 20240117 | 101100 | 13583289600 | 36350 | 36400 | 36400 | 36300 | 110 |
| 519 | 20240117 | 101000 | 13579288250 | 36400 | 36300 | 36400 | 36200 | 688 |
| 520 | 20240117 | 100900 | 13554325350 | 36200 | 36250 | 36250 | 36200 | 868 |
| 521 | 20240117 | 100800 | 13522866500 | 36200 | 36250 | 36300 | 36200 | 2181 |
| 522 | 20240117 | 100700 | 13443854050 | 36300 | 36300 | 36350 | 36250 | 1526 |
| 523 | 20240117 | 100600 | 13388471250 | 36350 | 36450 | 36450 | 36300 | 1518 |
| 524 | 20240117 | 100500 | 13333270000 | 36400 | 36500 | 36550 | 36300 | 1129 |
| 525 | 20240117 | 100400 | 13292166450 | 36500 | 36250 | 36550 | 36250 | 1579 |
| 526 | 20240117 | 100300 | 13234659650 | 36250 | 36300 | 36300 | 36150 | 1161 |
| 527 | 20240117 | 100200 | 13192640650 | 36200 | 36100 | 36350 | 36100 | 864 |
| 528 | 20240117 | 100100 | 13161368250 | 36150 | 36250 | 36300 | 36150 | 3353 |
| 529 | 20240117 | 100000 | 13039925850 | 36250 | 36600 | 36600 | 36250 | 3512 |
| 530 | 20240117 | 095900 | 12912109450 | 36600 | 36550 | 36650 | 36550 | 1956 |
| 531 | 20240117 | 095800 | 12840531700 | 36600 | 36550 | 36600 | 36500 | 565 |
| 532 | 20240117 | 095700 | 12819874900 | 36500 | 36500 | 36550 | 36450 | 771 |
| 533 | 20240117 | 095600 | 12791730750 | 36500 | 36400 | 36500 | 36400 | 823 |
| 534 | 20240117 | 095500 | 12761723800 | 36400 | 36350 | 36400 | 36350 | 201 |
| 535 | 20240117 | 095400 | 12754414650 | 36350 | 36350 | 36400 | 36300 | 567 |
| 536 | 20240117 | 095300 | 12733812700 | 36300 | 36400 | 36450 | 36300 | 760 |
| 537 | 20240117 | 095200 | 12706193400 | 36450 | 36250 | 36450 | 36250 | 2618 |
| 538 | 20240117 | 095100 | 12611010050 | 36300 | 36350 | 36350 | 36200 | 1854 |
| 539 | 20240117 | 095000 | 12543741150 | 36350 | 36400 | 36400 | 36300 | 1416 |
| 540 | 20240117 | 094900 | 12492279200 | 36450 | 36400 | 36450 | 36350 | 1728 |
| 541 | 20240117 | 094800 | 12429433850 | 36400 | 36550 | 36600 | 36400 | 2380 |
| 542 | 20240117 | 094700 | 12342582900 | 36550 | 36350 | 36600 | 36350 | 2945 |
| 543 | 20240117 | 094600 | 12235078200 | 36400 | 36300 | 36450 | 36300 | 1747 |
| 544 | 20240117 | 094500 | 12171523900 | 36300 | 36300 | 36350 | 36250 | 2363 |
| 545 | 20240117 | 094400 | 12085722500 | 36350 | 36250 | 36350 | 36200 | 1540 |
| 546 | 20240117 | 094300 | 12029869800 | 36250 | 36250 | 36300 | 36200 | 878 |
| 547 | 20240117 | 094200 | 11998059200 | 36200 | 36200 | 36250 | 36050 | 3278 |
| 548 | 20240117 | 094100 | 11879614300 | 36150 | 36200 | 36250 | 36150 | 1151 |
| 549 | 20240117 | 094000 | 11837944300 | 36200 | 36200 | 36300 | 36200 | 1645 |
| 550 | 20240117 | 093900 | 11778347600 | 36200 | 36050 | 36250 | 36000 | 1823 |
| 551 | 20240117 | 093800 | 11712543000 | 36050 | 36050 | 36100 | 35950 | 10062 |
| 552 | 20240117 | 093700 | 11350173700 | 36050 | 36300 | 36300 | 36050 | 5670 |
| 553 | 20240117 | 093600 | 11145321200 | 36250 | 36250 | 36350 | 36200 | 1388 |
| 554 | 20240117 | 093500 | 11094992750 | 36250 | 36200 | 36300 | 36100 | 4899 |
| 555 | 20240117 | 093400 | 10917672050 | 36200 | 36300 | 36300 | 36150 | 6378 |
| 556 | 20240117 | 093300 | 10686727700 | 36450 | 36300 | 36450 | 36250 | 3806 |
| 557 | 20240117 | 093200 | 10548583100 | 36300 | 36450 | 36450 | 36300 | 4813 |
| 558 | 20240117 | 093100 | 10373661250 | 36450 | 36500 | 36500 | 36350 | 2907 |
| 559 | 20240117 | 093000 | 10267782800 | 36500 | 36600 | 36650 | 36450 | 5054 |
| 560 | 20240117 | 092900 | 10083184900 | 36600 | 36600 | 36700 | 36550 | 1703 |
| 561 | 20240117 | 092800 | 10020786650 | 36600 | 36600 | 36600 | 36450 | 2429 |
| 562 | 20240117 | 092700 | 9932052550 | 36500 | 36500 | 36750 | 36400 | 3617 |
| 563 | 20240117 | 092600 | 9799880900 | 36500 | 36450 | 36550 | 36350 | 4506 |
| 564 | 20240117 | 092500 | 9635756000 | 36400 | 36450 | 36600 | 36350 | 5377 |
| 565 | 20240117 | 092400 | 9439714400 | 36450 | 36350 | 36450 | 36300 | 2437 |
| 566 | 20240117 | 092300 | 9351036450 | 36300 | 36400 | 36500 | 36300 | 7102 |
| 567 | 20240117 | 092200 | 9092735050 | 36400 | 36700 | 36800 | 36400 | 7935 |
| 568 | 20240117 | 092100 | 8802579850 | 36650 | 36800 | 36800 | 36600 | 5017 |
| 569 | 20240117 | 092000 | 8618563850 | 36750 | 36900 | 36900 | 36750 | 4755 |
| 570 | 20240117 | 091900 | 8443567550 | 36900 | 36850 | 36900 | 36800 | 2750 |
| 571 | 20240117 | 091800 | 8342189650 | 36800 | 36550 | 36850 | 36500 | 8711 |
| 572 | 20240117 | 091700 | 8022993950 | 36500 | 36850 | 36850 | 36500 | 11213 |
| 573 | 20240117 | 091600 | 7612255600 | 36700 | 36700 | 37000 | 36600 | 10734 |
| 574 | 20240117 | 091500 | 7217316700 | 36700 | 37200 | 37250 | 36700 | 16902 |
| 575 | 20240117 | 091400 | 6592647700 | 37200 | 37300 | 37350 | 37200 | 2776 |
| 576 | 20240117 | 091300 | 6489228150 | 37300 | 37500 | 37500 | 37250 | 4247 |
| 577 | 20240117 | 091200 | 6330469350 | 37450 | 37600 | 37650 | 37450 | 2966 |
| 578 | 20240117 | 091100 | 6219153350 | 37600 | 37400 | 37600 | 37400 | 1918 |
| 579 | 20240117 | 091000 | 6147198300 | 37500 | 37300 | 37500 | 37300 | 8286 |
| 580 | 20240117 | 090900 | 5837540100 | 37300 | 37250 | 37450 | 37200 | 3584 |
| 581 | 20240117 | 090800 | 5703790350 | 37200 | 37050 | 37500 | 37050 | 8243 |
| 582 | 20240117 | 090700 | 5396916400 | 37050 | 37350 | 37350 | 37050 | 10015 |
| 583 | 20240117 | 090600 | 5024603450 | 37250 | 37550 | 37600 | 37200 | 12502 |
| 584 | 20240117 | 090500 | 4557490050 | 37500 | 37650 | 37750 | 37500 | 5764 |
| 585 | 20240117 | 090400 | 4340723700 | 37800 | 37400 | 37950 | 37400 | 10234 |
| 586 | 20240117 | 090300 | 3955218000 | 37400 | 37750 | 37800 | 37300 | 15391 |
| 587 | 20240117 | 090200 | 3377784800 | 37750 | 38000 | 38150 | 37650 | 15749 |
| 588 | 20240117 | 090100 | 2781826150 | 38050 | 38000 | 38050 | 37150 | 36956 |
| 589 | 20240117 | 090000 | 1393042800 | 38050 | 38150 | 38400 | 38000 | 35939 |