31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 3 | 20240119 | 183400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 4 | 20240119 | 183300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 5 | 20240119 | 183200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 6 | 20240119 | 183100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 7 | 20240119 | 183000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 8 | 20240119 | 182900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 9 | 20240119 | 182800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 10 | 20240119 | 182700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 11 | 20240119 | 182600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 12 | 20240119 | 182500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 13 | 20240119 | 182400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 14 | 20240119 | 182300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 15 | 20240119 | 182200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 16 | 20240119 | 182100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 17 | 20240119 | 182000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 18 | 20240119 | 181900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 19 | 20240119 | 181800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 20 | 20240119 | 181700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 21 | 20240119 | 181600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 22 | 20240119 | 181500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 23 | 20240119 | 181400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 24 | 20240119 | 181300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 25 | 20240119 | 181200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 26 | 20240119 | 181100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 27 | 20240119 | 181000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 28 | 20240119 | 180900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 29 | 20240119 | 180800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 30 | 20240119 | 180700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 31 | 20240119 | 180600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 32 | 20240119 | 180500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 33 | 20240119 | 180400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 34 | 20240119 | 180300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 35 | 20240119 | 180200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 36 | 20240119 | 180100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 37 | 20240119 | 180000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 38 | 20240119 | 175900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 39 | 20240119 | 175800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 40 | 20240119 | 175700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 41 | 20240119 | 175600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 42 | 20240119 | 175500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 43 | 20240119 | 175400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 44 | 20240119 | 175300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 45 | 20240119 | 175200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 46 | 20240119 | 175100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 47 | 20240119 | 175000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 48 | 20240119 | 174900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 49 | 20240119 | 174800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 50 | 20240119 | 174700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 51 | 20240119 | 174600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 52 | 20240119 | 174500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 53 | 20240119 | 174400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 54 | 20240119 | 174300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 55 | 20240119 | 174200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 56 | 20240119 | 174100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 57 | 20240119 | 174000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 58 | 20240119 | 173900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 59 | 20240119 | 173800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 60 | 20240119 | 173700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 61 | 20240119 | 173600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 62 | 20240119 | 173500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 63 | 20240119 | 173400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 64 | 20240119 | 173300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 65 | 20240119 | 173200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 66 | 20240119 | 173100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 67 | 20240119 | 173000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 68 | 20240119 | 172900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 69 | 20240119 | 172800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 70 | 20240119 | 172700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 71 | 20240119 | 172600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 72 | 20240119 | 172500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 73 | 20240119 | 172400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 74 | 20240119 | 172300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 75 | 20240119 | 172200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 76 | 20240119 | 172100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 77 | 20240119 | 172000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 78 | 20240119 | 171900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 79 | 20240119 | 171800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 80 | 20240119 | 171700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 81 | 20240119 | 171600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 82 | 20240119 | 171500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 83 | 20240119 | 171400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 84 | 20240119 | 171300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 85 | 20240119 | 171200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 86 | 20240119 | 171100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 87 | 20240119 | 171000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 88 | 20240119 | 170900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 89 | 20240119 | 170800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 90 | 20240119 | 170700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 91 | 20240119 | 170600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 92 | 20240119 | 170500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 93 | 20240119 | 170400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 94 | 20240119 | 170300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 95 | 20240119 | 170200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 96 | 20240119 | 170100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 97 | 20240119 | 170000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 98 | 20240119 | 165900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 99 | 20240119 | 165800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 100 | 20240119 | 165700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 101 | 20240119 | 165600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 102 | 20240119 | 165500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 103 | 20240119 | 165400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 104 | 20240119 | 165300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 105 | 20240119 | 165200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 106 | 20240119 | 165100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 107 | 20240119 | 165000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 108 | 20240119 | 164900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 109 | 20240119 | 164800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 110 | 20240119 | 164700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 111 | 20240119 | 164600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 112 | 20240119 | 164500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 113 | 20240119 | 164400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 114 | 20240119 | 164300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 115 | 20240119 | 164200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 116 | 20240119 | 164100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 117 | 20240119 | 164000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 118 | 20240119 | 163900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 119 | 20240119 | 163800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 120 | 20240119 | 163700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 121 | 20240119 | 163600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 122 | 20240119 | 163500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 123 | 20240119 | 163400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 124 | 20240119 | 163300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 125 | 20240119 | 163200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 126 | 20240119 | 163100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 127 | 20240119 | 163000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 128 | 20240119 | 162900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 129 | 20240119 | 162800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 130 | 20240119 | 162700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 131 | 20240119 | 162600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 132 | 20240119 | 162500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 133 | 20240119 | 162400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 134 | 20240119 | 162300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 135 | 20240119 | 162200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 136 | 20240119 | 162100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 137 | 20240119 | 162000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 138 | 20240119 | 161900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 139 | 20240119 | 161800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 140 | 20240119 | 161700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 141 | 20240119 | 161600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 142 | 20240119 | 161500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 143 | 20240119 | 161400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 144 | 20240119 | 161300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 145 | 20240119 | 161200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 146 | 20240119 | 161100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 147 | 20240119 | 161000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 148 | 20240119 | 160900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 149 | 20240119 | 160800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 150 | 20240119 | 160700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 151 | 20240119 | 160600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 152 | 20240119 | 160500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 153 | 20240119 | 160400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 154 | 20240119 | 160300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 155 | 20240119 | 160200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 156 | 20240119 | 160100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 157 | 20240119 | 160000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 158 | 20240119 | 155900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 159 | 20240119 | 155800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 160 | 20240119 | 155700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 161 | 20240119 | 155600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 162 | 20240119 | 155500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 163 | 20240119 | 155400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 164 | 20240119 | 155300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 165 | 20240119 | 155200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 166 | 20240119 | 155100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 167 | 20240119 | 155000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 168 | 20240119 | 154900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 169 | 20240119 | 154800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 170 | 20240119 | 154700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 171 | 20240119 | 154600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 172 | 20240119 | 154500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 173 | 20240119 | 154400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 174 | 20240119 | 154300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 175 | 20240119 | 154200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 176 | 20240119 | 154100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 177 | 20240119 | 154000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 178 | 20240119 | 153900 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 179 | 20240119 | 153800 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 180 | 20240119 | 153700 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 181 | 20240119 | 153600 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 182 | 20240119 | 153500 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 183 | 20240119 | 153400 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 184 | 20240119 | 153300 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 185 | 20240119 | 153200 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 186 | 20240119 | 153100 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 0 |
| 187 | 20240119 | 153000 | 46842849400 | 89800 | 89800 | 89800 | 89800 | 16731 |
| 188 | 20240119 | 152900 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 189 | 20240119 | 152800 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 190 | 20240119 | 152700 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 191 | 20240119 | 152600 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 192 | 20240119 | 152500 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 193 | 20240119 | 152400 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 194 | 20240119 | 152300 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 195 | 20240119 | 152200 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 196 | 20240119 | 152100 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 197 | 20240119 | 152000 | 45340405600 | 90100 | 90100 | 90100 | 90100 | 0 |
| 198 | 20240119 | 151900 | 45340405600 | 90100 | 90100 | 90100 | 90000 | 1983 |
| 199 | 20240119 | 151800 | 45161859900 | 90100 | 90100 | 90100 | 90000 | 1741 |
| 200 | 20240119 | 151700 | 45005139700 | 90000 | 90000 | 90100 | 90000 | 1218 |
| 201 | 20240119 | 151600 | 44895462500 | 90100 | 90000 | 90100 | 90000 | 623 |
| 202 | 20240119 | 151500 | 44839373100 | 90000 | 90000 | 90100 | 90000 | 1833 |
| 203 | 20240119 | 151400 | 44674387400 | 90000 | 90100 | 90100 | 90000 | 502 |
| 204 | 20240119 | 151300 | 44629198200 | 90100 | 90000 | 90100 | 89900 | 1853 |
| 205 | 20240119 | 151200 | 44462427000 | 89900 | 90000 | 90000 | 89900 | 961 |
| 206 | 20240119 | 151100 | 44376008400 | 90000 | 90000 | 90100 | 89900 | 938 |
| 207 | 20240119 | 151000 | 44291589100 | 90100 | 90100 | 90200 | 89000 | 4164 |
| 208 | 20240119 | 150900 | 43917846700 | 90100 | 90100 | 90200 | 90100 | 835 |
| 209 | 20240119 | 150800 | 43842608600 | 90100 | 90000 | 90100 | 90000 | 629 |
| 210 | 20240119 | 150700 | 43785981700 | 90000 | 90000 | 90100 | 89400 | 3202 |
| 211 | 20240119 | 150600 | 43498202900 | 90000 | 89900 | 90000 | 89800 | 2209 |
| 212 | 20240119 | 150500 | 43299537700 | 89800 | 89500 | 89900 | 89500 | 1378 |
| 213 | 20240119 | 150400 | 43176012100 | 89500 | 89300 | 89500 | 89200 | 1533 |
| 214 | 20240119 | 150300 | 43038955600 | 89300 | 89300 | 89300 | 89200 | 875 |
| 215 | 20240119 | 150200 | 42960818500 | 89300 | 89200 | 89300 | 89100 | 1619 |
| 216 | 20240119 | 150100 | 42816391100 | 89200 | 89200 | 89200 | 89000 | 507 |
| 217 | 20240119 | 150000 | 42771240800 | 89100 | 88900 | 89100 | 88900 | 3752 |
| 218 | 20240119 | 145900 | 42437194300 | 89000 | 89000 | 89000 | 88800 | 1887 |
| 219 | 20240119 | 145800 | 42269357800 | 89000 | 89000 | 89100 | 89000 | 1531 |
| 220 | 20240119 | 145700 | 42133098500 | 89100 | 89000 | 89100 | 89000 | 382 |
| 221 | 20240119 | 145600 | 42099097800 | 89000 | 89100 | 89200 | 88900 | 1481 |
| 222 | 20240119 | 145500 | 41967220000 | 89100 | 89300 | 89300 | 89100 | 2125 |
| 223 | 20240119 | 145400 | 41777710900 | 89200 | 89200 | 89300 | 89100 | 963 |
| 224 | 20240119 | 145300 | 41691791800 | 89100 | 89100 | 89200 | 89000 | 2617 |
| 225 | 20240119 | 145200 | 41458564100 | 89000 | 88800 | 89000 | 88800 | 2814 |
| 226 | 20240119 | 145100 | 41208369100 | 88900 | 88700 | 88900 | 88700 | 2294 |
| 227 | 20240119 | 145000 | 41004764200 | 88700 | 88800 | 88800 | 88600 | 2613 |
| 228 | 20240119 | 144900 | 40773078300 | 88800 | 88700 | 88800 | 88700 | 677 |
| 229 | 20240119 | 144800 | 40713018500 | 88700 | 88700 | 88800 | 88700 | 827 |
| 230 | 20240119 | 144700 | 40639652900 | 88800 | 88800 | 88800 | 88700 | 1438 |
| 231 | 20240119 | 144600 | 40512084900 | 88800 | 88900 | 88900 | 88800 | 855 |
| 232 | 20240119 | 144500 | 40436154000 | 88900 | 88800 | 88900 | 88700 | 889 |
| 233 | 20240119 | 144400 | 40357171100 | 88900 | 88800 | 88900 | 88800 | 343 |
| 234 | 20240119 | 144300 | 40326711600 | 88700 | 88800 | 88800 | 88700 | 1305 |
| 235 | 20240119 | 144200 | 40210838800 | 88800 | 88700 | 88800 | 88600 | 768 |
| 236 | 20240119 | 144100 | 40142733000 | 88600 | 88600 | 88700 | 88600 | 1666 |
| 237 | 20240119 | 144000 | 39995032300 | 88600 | 88700 | 88700 | 88600 | 2017 |
| 238 | 20240119 | 143900 | 39816287500 | 88700 | 88900 | 88900 | 88700 | 5237 |
| 239 | 20240119 | 143800 | 39351377600 | 88900 | 89100 | 89100 | 88800 | 12177 |
| 240 | 20240119 | 143700 | 38267914700 | 89000 | 89100 | 89100 | 89000 | 981 |
| 241 | 20240119 | 143600 | 38180575100 | 89100 | 89100 | 89100 | 89000 | 1015 |
| 242 | 20240119 | 143500 | 38090204800 | 89100 | 89100 | 89100 | 89000 | 1689 |
| 243 | 20240119 | 143400 | 37939859000 | 89100 | 89100 | 89100 | 89000 | 555 |
| 244 | 20240119 | 143300 | 37890427100 | 89100 | 89100 | 89100 | 89000 | 905 |
| 245 | 20240119 | 143200 | 37809825100 | 89100 | 89100 | 89100 | 89000 | 615 |
| 246 | 20240119 | 143100 | 37755045000 | 89000 | 89000 | 89100 | 89000 | 606 |
| 247 | 20240119 | 143000 | 37701097400 | 89100 | 89100 | 89100 | 89000 | 369 |
| 248 | 20240119 | 142900 | 37668235600 | 89100 | 89100 | 89100 | 89000 | 1436 |
| 249 | 20240119 | 142800 | 37540397500 | 89100 | 89100 | 89100 | 89000 | 1098 |
| 250 | 20240119 | 142700 | 37442626600 | 89000 | 89100 | 89100 | 89000 | 692 |
| 251 | 20240119 | 142600 | 37381007200 | 89100 | 89000 | 89200 | 89000 | 1737 |
| 252 | 20240119 | 142500 | 37226353500 | 89000 | 89100 | 89100 | 89000 | 646 |
| 253 | 20240119 | 142400 | 37168850400 | 89000 | 89100 | 89100 | 89000 | 1168 |
| 254 | 20240119 | 142300 | 37064851300 | 89100 | 89200 | 89200 | 89100 | 763 |
| 255 | 20240119 | 142200 | 36996842700 | 89200 | 89100 | 89300 | 89100 | 239 |
| 256 | 20240119 | 142100 | 36975539000 | 89100 | 89400 | 89400 | 89100 | 2287 |
| 257 | 20240119 | 142000 | 36771765600 | 89100 | 89200 | 89300 | 89100 | 2041 |
| 258 | 20240119 | 141900 | 36589655800 | 89100 | 89300 | 89300 | 89100 | 270 |
| 259 | 20240119 | 141800 | 36565561500 | 89300 | 89300 | 89300 | 89100 | 2804 |
| 260 | 20240119 | 141700 | 36315352700 | 89200 | 89300 | 89300 | 89200 | 794 |
| 261 | 20240119 | 141600 | 36244519600 | 89300 | 89300 | 89300 | 89200 | 1553 |
| 262 | 20240119 | 141500 | 36105972000 | 89300 | 89200 | 89300 | 89200 | 562 |
| 263 | 20240119 | 141400 | 36055829000 | 89300 | 89200 | 89300 | 89200 | 936 |
| 264 | 20240119 | 141300 | 35972331700 | 89200 | 89300 | 89300 | 89200 | 444 |
| 265 | 20240119 | 141200 | 35932701600 | 89400 | 89400 | 89500 | 89200 | 1135 |
| 266 | 20240119 | 141100 | 35831266200 | 89400 | 89300 | 89400 | 89300 | 226 |
| 267 | 20240119 | 141000 | 35811072600 | 89300 | 89300 | 89400 | 89300 | 322 |
| 268 | 20240119 | 140900 | 35782308000 | 89300 | 89100 | 89300 | 89100 | 2276 |
| 269 | 20240119 | 140800 | 35579423100 | 89200 | 89100 | 89200 | 89100 | 472 |
| 270 | 20240119 | 140700 | 35537353700 | 89200 | 89100 | 89200 | 89100 | 1915 |
| 271 | 20240119 | 140600 | 35366720000 | 89200 | 89100 | 89200 | 89100 | 402 |
| 272 | 20240119 | 140500 | 35330887200 | 89100 | 89200 | 89200 | 89100 | 176 |
| 273 | 20240119 | 140400 | 35315195300 | 89100 | 89200 | 89300 | 89100 | 2155 |
| 274 | 20240119 | 140300 | 35122889700 | 89200 | 89300 | 89300 | 89200 | 1667 |
| 275 | 20240119 | 140200 | 34974190500 | 89300 | 89300 | 89300 | 89200 | 235 |
| 276 | 20240119 | 140100 | 34953221900 | 89300 | 89300 | 89400 | 89200 | 937 |
| 277 | 20240119 | 140000 | 34869550900 | 89300 | 89300 | 89300 | 89200 | 540 |
| 278 | 20240119 | 135900 | 34821329800 | 89300 | 89300 | 89400 | 89200 | 519 |
| 279 | 20240119 | 135800 | 34774985800 | 89300 | 89300 | 89400 | 89300 | 240 |
| 280 | 20240119 | 135700 | 34753549500 | 89400 | 89400 | 89400 | 89200 | 2006 |
| 281 | 20240119 | 135600 | 34574412500 | 89400 | 89400 | 89500 | 89400 | 590 |
| 282 | 20240119 | 135500 | 34521661500 | 89400 | 89400 | 89500 | 89400 | 411 |
| 283 | 20240119 | 135400 | 34484915000 | 89500 | 89500 | 89500 | 89400 | 668 |
| 284 | 20240119 | 135300 | 34425168300 | 89500 | 89600 | 89600 | 89400 | 535 |
| 285 | 20240119 | 135200 | 34377286100 | 89600 | 89500 | 89600 | 89400 | 1893 |
| 286 | 20240119 | 135100 | 34207851100 | 89500 | 89600 | 89600 | 89500 | 364 |
| 287 | 20240119 | 135000 | 34175256200 | 89600 | 89600 | 89600 | 89600 | 268 |
| 288 | 20240119 | 134900 | 34151243400 | 89600 | 89700 | 89700 | 89600 | 398 |
| 289 | 20240119 | 134800 | 34115575700 | 89700 | 89600 | 89700 | 89500 | 470 |
| 290 | 20240119 | 134700 | 34073476900 | 89600 | 89600 | 89700 | 89500 | 275 |
| 291 | 20240119 | 134600 | 34048831600 | 89700 | 89700 | 89700 | 89500 | 165 |
| 292 | 20240119 | 134500 | 34034044900 | 89600 | 89600 | 89700 | 89600 | 285 |
| 293 | 20240119 | 134400 | 34008507500 | 89600 | 89700 | 89700 | 89500 | 375 |
| 294 | 20240119 | 134300 | 33974912200 | 89600 | 89700 | 89800 | 89600 | 647 |
| 295 | 20240119 | 134200 | 33916864500 | 89800 | 89700 | 89800 | 89700 | 165 |
| 296 | 20240119 | 134100 | 33902057600 | 89800 | 89700 | 89800 | 89500 | 527 |
| 297 | 20240119 | 134000 | 33854741100 | 89700 | 89700 | 89700 | 89400 | 1355 |
| 298 | 20240119 | 133900 | 33733341900 | 89600 | 89700 | 89800 | 89500 | 1155 |
| 299 | 20240119 | 133800 | 33629866900 | 89700 | 89600 | 89700 | 89600 | 152 |
| 300 | 20240119 | 133700 | 33616246400 | 89600 | 89600 | 89700 | 89600 | 621 |
| 301 | 20240119 | 133600 | 33560569600 | 89700 | 89700 | 89800 | 89700 | 481 |
| 302 | 20240119 | 133500 | 33517420500 | 89700 | 89800 | 89800 | 89500 | 393 |
| 303 | 20240119 | 133400 | 33482194800 | 89900 | 89900 | 90000 | 89800 | 275 |
| 304 | 20240119 | 133300 | 33457472400 | 89900 | 90000 | 90000 | 89200 | 4011 |
| 305 | 20240119 | 133200 | 33098562200 | 89900 | 90000 | 90000 | 89900 | 462 |
| 306 | 20240119 | 133100 | 33056994300 | 90000 | 90100 | 90200 | 89900 | 1327 |
| 307 | 20240119 | 133000 | 32937468200 | 90100 | 90300 | 90300 | 90100 | 828 |
| 308 | 20240119 | 132900 | 32862771100 | 90300 | 90100 | 90300 | 90100 | 743 |
| 309 | 20240119 | 132800 | 32795753600 | 90200 | 90100 | 90200 | 90100 | 322 |
| 310 | 20240119 | 132700 | 32766721200 | 90100 | 89900 | 90100 | 89900 | 1051 |
| 311 | 20240119 | 132600 | 32672126400 | 89900 | 90000 | 90000 | 89900 | 511 |
| 312 | 20240119 | 132500 | 32626163400 | 90000 | 90000 | 90000 | 90000 | 983 |
| 313 | 20240119 | 132400 | 32537693400 | 90000 | 90000 | 90000 | 89900 | 650 |
| 314 | 20240119 | 132300 | 32479235600 | 90000 | 89900 | 90000 | 89900 | 162 |
| 315 | 20240119 | 132200 | 32464657800 | 89900 | 89900 | 90000 | 89900 | 348 |
| 316 | 20240119 | 132100 | 32433367900 | 89900 | 89900 | 90000 | 89900 | 340 |
| 317 | 20240119 | 132000 | 32402787100 | 90000 | 90000 | 90000 | 89900 | 522 |
| 318 | 20240119 | 131900 | 32355822700 | 90000 | 89700 | 90000 | 89700 | 3208 |
| 319 | 20240119 | 131800 | 32067523000 | 89800 | 89400 | 89800 | 89300 | 5163 |
| 320 | 20240119 | 131700 | 31605351100 | 89400 | 89300 | 89400 | 89300 | 834 |
| 321 | 20240119 | 131600 | 31530870300 | 89300 | 89400 | 89400 | 89300 | 386 |
| 322 | 20240119 | 131500 | 31496394700 | 89400 | 89400 | 89500 | 89300 | 1208 |
| 323 | 20240119 | 131400 | 31388390000 | 89500 | 89500 | 89500 | 89400 | 1168 |
| 324 | 20240119 | 131300 | 31283942400 | 89400 | 89400 | 89500 | 89400 | 279 |
| 325 | 20240119 | 131200 | 31258998400 | 89400 | 89400 | 89500 | 89300 | 1838 |
| 326 | 20240119 | 131100 | 31094739900 | 89400 | 89400 | 89500 | 89400 | 150 |
| 327 | 20240119 | 131000 | 31081327500 | 89400 | 89400 | 89500 | 89300 | 267 |
| 328 | 20240119 | 130900 | 31057471300 | 89300 | 89400 | 89500 | 89300 | 793 |
| 329 | 20240119 | 130800 | 30986632800 | 89500 | 89400 | 89500 | 89400 | 293 |
| 330 | 20240119 | 130700 | 30960437900 | 89400 | 89500 | 89500 | 89400 | 99 |
| 331 | 20240119 | 130600 | 30951586500 | 89500 | 89500 | 89500 | 89400 | 72 |
| 332 | 20240119 | 130500 | 30945143400 | 89500 | 89400 | 89500 | 89400 | 523 |
| 333 | 20240119 | 130400 | 30898368300 | 89400 | 89300 | 89400 | 89300 | 109 |
| 334 | 20240119 | 130300 | 30888624800 | 89300 | 89400 | 89400 | 89300 | 183 |
| 335 | 20240119 | 130200 | 30872270300 | 89400 | 89400 | 89400 | 89300 | 324 |
| 336 | 20240119 | 130100 | 30843313400 | 89300 | 89300 | 89400 | 89300 | 97 |
| 337 | 20240119 | 130000 | 30834644200 | 89300 | 89400 | 89400 | 89300 | 601 |
| 338 | 20240119 | 125900 | 30780964100 | 89400 | 89500 | 89500 | 89400 | 399 |
| 339 | 20240119 | 125800 | 30745288300 | 89500 | 89500 | 89500 | 89400 | 87 |
| 340 | 20240119 | 125700 | 30737503200 | 89500 | 89500 | 89500 | 89500 | 220 |
| 341 | 20240119 | 125600 | 30717813200 | 89500 | 89400 | 89500 | 89300 | 382 |
| 342 | 20240119 | 125500 | 30683641400 | 89300 | 89400 | 89400 | 89300 | 389 |
| 343 | 20240119 | 125400 | 30648870600 | 89400 | 89300 | 89400 | 89200 | 1155 |
| 344 | 20240119 | 125300 | 30545645700 | 89300 | 89400 | 89400 | 89200 | 600 |
| 345 | 20240119 | 125200 | 30492070200 | 89400 | 89500 | 89500 | 89300 | 611 |
| 346 | 20240119 | 125100 | 30437439400 | 89500 | 89600 | 89600 | 89500 | 1164 |
| 347 | 20240119 | 125000 | 30333261200 | 89500 | 89600 | 89600 | 89500 | 309 |
| 348 | 20240119 | 124900 | 30305598000 | 89600 | 89600 | 89600 | 89500 | 803 |
| 349 | 20240119 | 124800 | 30233676100 | 89600 | 89600 | 89700 | 89600 | 1005 |
| 350 | 20240119 | 124700 | 30143605900 | 89600 | 89700 | 89700 | 89600 | 304 |
| 351 | 20240119 | 124600 | 30116361600 | 89700 | 89700 | 89700 | 89600 | 251 |
| 352 | 20240119 | 124500 | 30093847800 | 89700 | 89800 | 89800 | 89700 | 1636 |
| 353 | 20240119 | 124400 | 29947098300 | 89800 | 89700 | 89800 | 89700 | 284 |
| 354 | 20240119 | 124300 | 29921617300 | 89700 | 89700 | 89700 | 89700 | 148 |
| 355 | 20240119 | 124200 | 29908341700 | 89700 | 89800 | 89800 | 89700 | 174 |
| 356 | 20240119 | 124100 | 29892724300 | 89800 | 89700 | 89800 | 89700 | 477 |
| 357 | 20240119 | 124000 | 29849927100 | 89700 | 89800 | 89800 | 89700 | 469 |
| 358 | 20240119 | 123900 | 29807834800 | 89800 | 89800 | 89800 | 89700 | 177 |
| 359 | 20240119 | 123800 | 29791954300 | 89800 | 89700 | 89800 | 89700 | 171 |
| 360 | 20240119 | 123700 | 29776611300 | 89700 | 89700 | 89800 | 89700 | 118 |
| 361 | 20240119 | 123600 | 29766026300 | 89700 | 89700 | 89800 | 89600 | 836 |
| 362 | 20240119 | 123500 | 29691052700 | 89800 | 89800 | 89800 | 89700 | 133 |
| 363 | 20240119 | 123400 | 29679112400 | 89800 | 89900 | 89900 | 89700 | 1595 |
| 364 | 20240119 | 123300 | 29535878800 | 89900 | 89800 | 89900 | 89800 | 350 |
| 365 | 20240119 | 123200 | 29504443500 | 89800 | 89800 | 89900 | 89800 | 684 |
| 366 | 20240119 | 123100 | 29443009500 | 89800 | 89900 | 89900 | 89800 | 486 |
| 367 | 20240119 | 123000 | 29399351100 | 89900 | 89800 | 89900 | 89800 | 253 |
| 368 | 20240119 | 122900 | 29376623600 | 89800 | 89800 | 89900 | 89800 | 224 |
| 369 | 20240119 | 122800 | 29356498700 | 89900 | 89800 | 89900 | 89700 | 505 |
| 370 | 20240119 | 122700 | 29311150500 | 89800 | 89900 | 89900 | 89800 | 503 |
| 371 | 20240119 | 122600 | 29265969200 | 89900 | 89900 | 89900 | 89800 | 179 |
| 372 | 20240119 | 122500 | 29249887700 | 89900 | 89900 | 90000 | 89900 | 868 |
| 373 | 20240119 | 122400 | 29171825300 | 89900 | 89900 | 90000 | 89800 | 2321 |
| 374 | 20240119 | 122300 | 28963121300 | 89900 | 89800 | 89900 | 89700 | 647 |
| 375 | 20240119 | 122200 | 28904984400 | 89800 | 89600 | 89800 | 89600 | 336 |
| 376 | 20240119 | 122100 | 28874844300 | 89700 | 89600 | 89700 | 89600 | 349 |
| 377 | 20240119 | 122000 | 28843543600 | 89600 | 89500 | 89600 | 89400 | 793 |
| 378 | 20240119 | 121900 | 28772560800 | 89500 | 89100 | 89500 | 89100 | 3036 |
| 379 | 20240119 | 121800 | 28501516500 | 89100 | 89100 | 89200 | 89100 | 919 |
| 380 | 20240119 | 121700 | 28419633000 | 89100 | 89200 | 89200 | 89100 | 463 |
| 381 | 20240119 | 121600 | 28378379100 | 89100 | 89100 | 89200 | 89100 | 1824 |
| 382 | 20240119 | 121500 | 28215860600 | 89100 | 89100 | 89100 | 89000 | 1260 |
| 383 | 20240119 | 121400 | 28103657000 | 89000 | 89000 | 89100 | 89000 | 511 |
| 384 | 20240119 | 121300 | 28058136100 | 89100 | 89200 | 89200 | 89000 | 3247 |
| 385 | 20240119 | 121200 | 27768808600 | 89100 | 89200 | 89300 | 89100 | 324 |
| 386 | 20240119 | 121100 | 27739909200 | 89200 | 89300 | 89300 | 89200 | 1336 |
| 387 | 20240119 | 121000 | 27620724800 | 89300 | 89200 | 89400 | 89200 | 529 |
| 388 | 20240119 | 120900 | 27573497700 | 89200 | 89400 | 89400 | 89200 | 1315 |
| 389 | 20240119 | 120800 | 27456067200 | 89300 | 89300 | 89400 | 89300 | 401 |
| 390 | 20240119 | 120700 | 27420248500 | 89400 | 89300 | 89400 | 89300 | 366 |
| 391 | 20240119 | 120600 | 27387559000 | 89400 | 89300 | 89400 | 89200 | 702 |
| 392 | 20240119 | 120500 | 27324873200 | 89400 | 89300 | 89400 | 89300 | 560 |
| 393 | 20240119 | 120400 | 27274853000 | 89300 | 89300 | 89400 | 89300 | 485 |
| 394 | 20240119 | 120300 | 27231538000 | 89300 | 89300 | 89400 | 89300 | 309 |
| 395 | 20240119 | 120200 | 27203927300 | 89300 | 89300 | 89400 | 89300 | 139 |
| 396 | 20240119 | 120100 | 27191511000 | 89300 | 89200 | 89400 | 89200 | 970 |
| 397 | 20240119 | 120000 | 27104921400 | 89100 | 89200 | 89200 | 89100 | 1224 |
| 398 | 20240119 | 115900 | 26995764900 | 89200 | 89200 | 89200 | 89100 | 526 |
| 399 | 20240119 | 115800 | 26948890100 | 89200 | 89200 | 89200 | 89100 | 406 |
| 400 | 20240119 | 115700 | 26912685800 | 89200 | 89100 | 89200 | 89100 | 389 |
| 401 | 20240119 | 115600 | 26878002100 | 89200 | 89200 | 89200 | 89100 | 1507 |
| 402 | 20240119 | 115500 | 26743641900 | 89200 | 89100 | 89200 | 89100 | 1033 |
| 403 | 20240119 | 115400 | 26651550400 | 89200 | 89300 | 89300 | 89100 | 1463 |
| 404 | 20240119 | 115300 | 26521044300 | 89300 | 89400 | 89400 | 89200 | 711 |
| 405 | 20240119 | 115200 | 26457559000 | 89400 | 89300 | 89400 | 89200 | 1837 |
| 406 | 20240119 | 115100 | 26293587300 | 89300 | 89400 | 89400 | 89300 | 332 |
| 407 | 20240119 | 115000 | 26263917700 | 89400 | 89500 | 89500 | 89300 | 287 |
| 408 | 20240119 | 114900 | 26238266500 | 89500 | 89300 | 89500 | 89300 | 1435 |
| 409 | 20240119 | 114800 | 26110048700 | 89300 | 89300 | 89400 | 89300 | 1024 |
| 410 | 20240119 | 114700 | 26018601200 | 89300 | 89400 | 89400 | 89300 | 600 |
| 411 | 20240119 | 114600 | 25964986300 | 89400 | 89500 | 89600 | 89400 | 1435 |
| 412 | 20240119 | 114500 | 25836666800 | 89600 | 89500 | 89600 | 89500 | 1268 |
| 413 | 20240119 | 114400 | 25723169800 | 89600 | 89600 | 89600 | 89500 | 481 |
| 414 | 20240119 | 114300 | 25680114200 | 89600 | 89700 | 89800 | 89500 | 4338 |
| 415 | 20240119 | 114200 | 25291443700 | 89700 | 89800 | 89800 | 89700 | 136 |
| 416 | 20240119 | 114100 | 25279240800 | 89800 | 89800 | 89800 | 89700 | 1202 |
| 417 | 20240119 | 114000 | 25171412200 | 89800 | 89800 | 89800 | 89700 | 1748 |
| 418 | 20240119 | 113900 | 25014476600 | 89800 | 89800 | 89900 | 89800 | 870 |
| 419 | 20240119 | 113800 | 24936329200 | 89800 | 89800 | 89900 | 89800 | 288 |
| 420 | 20240119 | 113700 | 24910458900 | 89800 | 89800 | 89900 | 89800 | 492 |
| 421 | 20240119 | 113600 | 24866274100 | 89900 | 89900 | 89900 | 89800 | 665 |
| 422 | 20240119 | 113500 | 24806550900 | 89900 | 89900 | 89900 | 89800 | 312 |
| 423 | 20240119 | 113400 | 24778505900 | 89900 | 89900 | 89900 | 89800 | 306 |
| 424 | 20240119 | 113300 | 24750999100 | 89900 | 89900 | 89900 | 89800 | 538 |
| 425 | 20240119 | 113200 | 24702675200 | 89800 | 89900 | 89900 | 89800 | 439 |
| 426 | 20240119 | 113100 | 24663219300 | 89900 | 89900 | 89900 | 89800 | 771 |
| 427 | 20240119 | 113000 | 24593914500 | 89900 | 89900 | 90000 | 89900 | 755 |
| 428 | 20240119 | 112900 | 24526020700 | 89900 | 90000 | 90000 | 89900 | 1264 |
| 429 | 20240119 | 112800 | 24412358800 | 90000 | 90000 | 90000 | 89900 | 266 |
| 430 | 20240119 | 112700 | 24388442600 | 90000 | 89900 | 90000 | 89900 | 632 |
| 431 | 20240119 | 112600 | 24331589200 | 89900 | 89900 | 90000 | 89900 | 746 |
| 432 | 20240119 | 112500 | 24264522700 | 89900 | 89900 | 90000 | 89900 | 197 |
| 433 | 20240119 | 112400 | 24246806100 | 90000 | 90000 | 90000 | 89900 | 140 |
| 434 | 20240119 | 112300 | 24234208100 | 89900 | 89900 | 90000 | 89900 | 368 |
| 435 | 20240119 | 112200 | 24201114900 | 89900 | 89900 | 90000 | 89800 | 1821 |
| 436 | 20240119 | 112100 | 24037413900 | 89900 | 89800 | 89900 | 89800 | 317 |
| 437 | 20240119 | 112000 | 24008945000 | 89800 | 90000 | 90000 | 89800 | 405 |
| 438 | 20240119 | 111900 | 23972556300 | 90000 | 89700 | 90000 | 89700 | 2209 |
| 439 | 20240119 | 111800 | 23774133600 | 89700 | 89700 | 89800 | 89700 | 245 |
| 440 | 20240119 | 111700 | 23752152400 | 89800 | 89700 | 89800 | 89700 | 979 |
| 441 | 20240119 | 111600 | 23664318400 | 89700 | 89700 | 89700 | 89500 | 524 |
| 442 | 20240119 | 111500 | 23617395500 | 89500 | 89600 | 89700 | 89500 | 1534 |
| 443 | 20240119 | 111400 | 23479886500 | 89700 | 89800 | 89800 | 89700 | 818 |
| 444 | 20240119 | 111300 | 23406482000 | 89800 | 89700 | 89800 | 89700 | 756 |
| 445 | 20240119 | 111200 | 23338634800 | 89700 | 89700 | 89800 | 89600 | 717 |
| 446 | 20240119 | 111100 | 23274330300 | 89700 | 89700 | 89700 | 89600 | 449 |
| 447 | 20240119 | 111000 | 23234072200 | 89600 | 89700 | 89800 | 89600 | 512 |
| 448 | 20240119 | 110900 | 23188166500 | 89600 | 89700 | 89800 | 89600 | 1129 |
| 449 | 20240119 | 110800 | 23086981800 | 89700 | 89500 | 89800 | 89400 | 6382 |
| 450 | 20240119 | 110700 | 22515260400 | 89500 | 89500 | 89600 | 89400 | 1971 |
| 451 | 20240119 | 110600 | 22338898200 | 89600 | 89600 | 89600 | 89500 | 434 |
| 452 | 20240119 | 110500 | 22300016200 | 89600 | 89600 | 89600 | 89500 | 390 |
| 453 | 20240119 | 110400 | 22265086300 | 89600 | 89600 | 89600 | 89500 | 413 |
| 454 | 20240119 | 110300 | 22228093400 | 89600 | 89600 | 89600 | 89400 | 892 |
| 455 | 20240119 | 110200 | 22148232400 | 89500 | 89500 | 89600 | 89500 | 491 |
| 456 | 20240119 | 110100 | 22104282900 | 89600 | 89700 | 89700 | 89500 | 889 |
| 457 | 20240119 | 110000 | 22024687200 | 89700 | 89800 | 89900 | 89600 | 1429 |
| 458 | 20240119 | 105900 | 21896455000 | 89700 | 89900 | 89900 | 89700 | 1117 |
| 459 | 20240119 | 105800 | 21796148000 | 89800 | 89800 | 89900 | 89800 | 3188 |
| 460 | 20240119 | 105700 | 21509850100 | 89700 | 89400 | 89700 | 89400 | 5290 |
| 461 | 20240119 | 105600 | 21036179100 | 89300 | 89500 | 89500 | 89300 | 1918 |
| 462 | 20240119 | 105500 | 20864657100 | 89500 | 89600 | 89600 | 89400 | 873 |
| 463 | 20240119 | 105400 | 20786514100 | 89600 | 89200 | 89600 | 89100 | 2491 |
| 464 | 20240119 | 105300 | 20563849700 | 89200 | 89600 | 89600 | 89200 | 6164 |
| 465 | 20240119 | 105200 | 20012923500 | 89600 | 89500 | 89600 | 89500 | 1087 |
| 466 | 20240119 | 105100 | 19915619800 | 89600 | 89600 | 89600 | 89500 | 2492 |
| 467 | 20240119 | 105000 | 19692446900 | 89600 | 89700 | 89700 | 89500 | 1545 |
| 468 | 20240119 | 104900 | 19554020100 | 89700 | 89700 | 89700 | 89600 | 1114 |
| 469 | 20240119 | 104800 | 19454183900 | 89700 | 89600 | 89700 | 89600 | 2420 |
| 470 | 20240119 | 104700 | 19237311700 | 89700 | 89700 | 89700 | 89600 | 1977 |
| 471 | 20240119 | 104600 | 19060112900 | 89700 | 89800 | 89800 | 89600 | 1931 |
| 472 | 20240119 | 104500 | 18886886800 | 89800 | 89900 | 89900 | 89700 | 1379 |
| 473 | 20240119 | 104400 | 18763049700 | 89900 | 90000 | 90000 | 89800 | 619 |
| 474 | 20240119 | 104300 | 18707424400 | 89900 | 90000 | 90100 | 89900 | 2614 |
| 475 | 20240119 | 104200 | 18472251400 | 90000 | 90100 | 90200 | 90000 | 716 |
| 476 | 20240119 | 104100 | 18407767100 | 90100 | 90300 | 90300 | 90100 | 824 |
| 477 | 20240119 | 104000 | 18333433700 | 90200 | 90200 | 90300 | 90200 | 483 |
| 478 | 20240119 | 103900 | 18289864500 | 90300 | 90300 | 90300 | 90200 | 303 |
| 479 | 20240119 | 103800 | 18262528800 | 90300 | 90300 | 90400 | 90200 | 596 |
| 480 | 20240119 | 103700 | 18208716500 | 90300 | 90300 | 90400 | 90300 | 745 |
| 481 | 20240119 | 103600 | 18141438700 | 90300 | 90300 | 90300 | 90300 | 638 |
| 482 | 20240119 | 103500 | 18083827300 | 90300 | 90300 | 90300 | 90200 | 1102 |
| 483 | 20240119 | 103400 | 17984351100 | 90300 | 90100 | 90300 | 90000 | 786 |
| 484 | 20240119 | 103300 | 17913469300 | 90100 | 90000 | 90200 | 89900 | 1817 |
| 485 | 20240119 | 103200 | 17749833500 | 89900 | 89800 | 90000 | 89600 | 1613 |
| 486 | 20240119 | 103100 | 17604981900 | 89800 | 89700 | 89800 | 89600 | 2429 |
| 487 | 20240119 | 103000 | 17386991600 | 89800 | 89700 | 89800 | 89600 | 3212 |
| 488 | 20240119 | 102900 | 17098949000 | 89700 | 90000 | 90100 | 89600 | 13325 |
| 489 | 20240119 | 102800 | 15900552700 | 90100 | 90200 | 90200 | 90000 | 5907 |
| 490 | 20240119 | 102700 | 15368499300 | 90200 | 90200 | 90300 | 90100 | 2345 |
| 491 | 20240119 | 102600 | 15157004300 | 90300 | 90200 | 90300 | 90200 | 812 |
| 492 | 20240119 | 102500 | 15083727500 | 90300 | 90300 | 90300 | 90200 | 639 |
| 493 | 20240119 | 102400 | 15026077300 | 90300 | 90300 | 90300 | 90200 | 164 |
| 494 | 20240119 | 102300 | 15011276600 | 90300 | 90300 | 90300 | 90200 | 2050 |
| 495 | 20240119 | 102200 | 14826178500 | 90300 | 90200 | 90300 | 90200 | 1212 |
| 496 | 20240119 | 102100 | 14716798500 | 90300 | 90200 | 90300 | 90200 | 1256 |
| 497 | 20240119 | 102000 | 14603473100 | 90200 | 90300 | 90300 | 90200 | 1828 |
| 498 | 20240119 | 101900 | 14438515600 | 90300 | 90400 | 90400 | 90300 | 1116 |
| 499 | 20240119 | 101800 | 14337734000 | 90400 | 90300 | 90400 | 90300 | 621 |
| 500 | 20240119 | 101700 | 14281625700 | 90300 | 90500 | 90500 | 90200 | 4140 |
| 501 | 20240119 | 101600 | 13907610100 | 90400 | 90400 | 90500 | 90400 | 814 |
| 502 | 20240119 | 101500 | 13833969800 | 90500 | 90400 | 90500 | 90400 | 1746 |
| 503 | 20240119 | 101400 | 13676017200 | 90400 | 90400 | 90400 | 90300 | 1796 |
| 504 | 20240119 | 101300 | 13513677500 | 90400 | 90300 | 90500 | 90200 | 989 |
| 505 | 20240119 | 101200 | 13424338900 | 90300 | 90300 | 90400 | 90100 | 3724 |
| 506 | 20240119 | 101100 | 13088444100 | 90300 | 90300 | 90400 | 90200 | 2301 |
| 507 | 20240119 | 101000 | 12880685100 | 90400 | 90400 | 90400 | 90300 | 1920 |
| 508 | 20240119 | 100900 | 12707255000 | 90400 | 90700 | 90700 | 90300 | 3706 |
| 509 | 20240119 | 100800 | 12371974000 | 90700 | 90800 | 90800 | 90500 | 4747 |
| 510 | 20240119 | 100700 | 11941540100 | 90700 | 90800 | 90900 | 90700 | 1475 |
| 511 | 20240119 | 100600 | 11807679600 | 90800 | 91200 | 91200 | 90800 | 6577 |
| 512 | 20240119 | 100500 | 11209621200 | 91200 | 91100 | 91200 | 91000 | 408 |
| 513 | 20240119 | 100400 | 11172463000 | 91100 | 91200 | 91200 | 91100 | 1435 |
| 514 | 20240119 | 100300 | 11041672900 | 91200 | 91300 | 91400 | 91200 | 675 |
| 515 | 20240119 | 100200 | 10980095700 | 91300 | 91200 | 91300 | 91200 | 1227 |
| 516 | 20240119 | 100100 | 10868094900 | 91300 | 91100 | 91300 | 91100 | 2043 |
| 517 | 20240119 | 100000 | 10681720600 | 91100 | 91100 | 91200 | 91100 | 1404 |
| 518 | 20240119 | 095900 | 10553813100 | 91100 | 91200 | 91200 | 91100 | 345 |
| 519 | 20240119 | 095800 | 10522380600 | 91100 | 91100 | 91200 | 91000 | 1676 |
| 520 | 20240119 | 095700 | 10369680900 | 91100 | 91200 | 91200 | 91000 | 718 |
| 521 | 20240119 | 095600 | 10304278800 | 91200 | 91200 | 91200 | 91000 | 993 |
| 522 | 20240119 | 095500 | 10213815700 | 91200 | 91100 | 91200 | 91000 | 661 |
| 523 | 20240119 | 095400 | 10153610300 | 91100 | 91100 | 91100 | 91000 | 1675 |
| 524 | 20240119 | 095300 | 10001022900 | 91100 | 91000 | 91100 | 91000 | 473 |
| 525 | 20240119 | 095200 | 9957967900 | 91000 | 91300 | 91300 | 91000 | 3714 |
| 526 | 20240119 | 095100 | 9619400000 | 91300 | 91200 | 91300 | 91200 | 1469 |
| 527 | 20240119 | 095000 | 9485421800 | 91200 | 91300 | 91300 | 91200 | 1617 |
| 528 | 20240119 | 094900 | 9337847000 | 91300 | 91400 | 91400 | 91300 | 468 |
| 529 | 20240119 | 094800 | 9295114000 | 91400 | 91400 | 91600 | 91400 | 1313 |
| 530 | 20240119 | 094700 | 9175044700 | 91400 | 91500 | 91600 | 91400 | 383 |
| 531 | 20240119 | 094600 | 9140020000 | 91500 | 91600 | 91600 | 91500 | 695 |
| 532 | 20240119 | 094500 | 9076414000 | 91600 | 91700 | 91700 | 91600 | 571 |
| 533 | 20240119 | 094400 | 9024101400 | 91700 | 91700 | 91800 | 91600 | 741 |
| 534 | 20240119 | 094300 | 8956154300 | 91800 | 91700 | 91800 | 91600 | 751 |
| 535 | 20240119 | 094200 | 8887295500 | 91700 | 91400 | 91700 | 91400 | 864 |
| 536 | 20240119 | 094100 | 8808152600 | 91500 | 91500 | 91600 | 91400 | 1433 |
| 537 | 20240119 | 094000 | 8677067000 | 91600 | 91400 | 91700 | 91400 | 819 |
| 538 | 20240119 | 093900 | 8602098200 | 91400 | 91200 | 91500 | 91200 | 2113 |
| 539 | 20240119 | 093800 | 8409115200 | 91200 | 91100 | 91200 | 91100 | 758 |
| 540 | 20240119 | 093700 | 8340017700 | 91200 | 91100 | 91300 | 91100 | 1357 |
| 541 | 20240119 | 093600 | 8216276100 | 91100 | 91100 | 91200 | 91100 | 757 |
| 542 | 20240119 | 093500 | 8147306800 | 91200 | 91300 | 91400 | 91100 | 1222 |
| 543 | 20240119 | 093400 | 8035831800 | 91300 | 91400 | 91400 | 91300 | 1066 |
| 544 | 20240119 | 093300 | 7938453400 | 91400 | 91500 | 91600 | 91400 | 1242 |
| 545 | 20240119 | 093200 | 7824851900 | 91500 | 91500 | 91600 | 91500 | 1027 |
| 546 | 20240119 | 093100 | 7730820600 | 91500 | 91800 | 91800 | 91400 | 1300 |
| 547 | 20240119 | 093000 | 7611583400 | 91700 | 90900 | 91700 | 90900 | 4690 |
| 548 | 20240119 | 092900 | 7184324000 | 90900 | 90900 | 91000 | 90800 | 1630 |
| 549 | 20240119 | 092800 | 7036156600 | 90900 | 91000 | 91000 | 90900 | 818 |
| 550 | 20240119 | 092700 | 6961761700 | 91000 | 90900 | 91200 | 90900 | 5651 |
| 551 | 20240119 | 092600 | 6447592800 | 90800 | 90900 | 91000 | 90800 | 2168 |
| 552 | 20240119 | 092500 | 6250509400 | 91000 | 90900 | 91000 | 90800 | 2566 |
| 553 | 20240119 | 092400 | 6017257500 | 90900 | 90900 | 91200 | 90800 | 1410 |
| 554 | 20240119 | 092300 | 5889105700 | 90900 | 91100 | 91200 | 90700 | 6335 |
| 555 | 20240119 | 092200 | 5312829900 | 91100 | 91400 | 91500 | 91100 | 2952 |
| 556 | 20240119 | 092100 | 5043551600 | 91300 | 91500 | 91700 | 91300 | 3560 |
| 557 | 20240119 | 092000 | 4717919300 | 91600 | 91900 | 91900 | 91500 | 5219 |
| 558 | 20240119 | 091900 | 4238884700 | 91900 | 92000 | 92000 | 91800 | 3486 |
| 559 | 20240119 | 091800 | 3918437500 | 92000 | 92400 | 92400 | 92000 | 2697 |
| 560 | 20240119 | 091700 | 3669773300 | 92400 | 92300 | 92400 | 92300 | 705 |
| 561 | 20240119 | 091600 | 3604698700 | 92200 | 92300 | 92400 | 92200 | 719 |
| 562 | 20240119 | 091500 | 3538322500 | 92300 | 92600 | 92600 | 92300 | 2229 |
| 563 | 20240119 | 091400 | 3332443900 | 92600 | 92300 | 92600 | 92300 | 2026 |
| 564 | 20240119 | 091300 | 3145138700 | 92400 | 92500 | 92500 | 92300 | 945 |
| 565 | 20240119 | 091200 | 3057860100 | 92500 | 92900 | 92900 | 92400 | 441 |
| 566 | 20240119 | 091100 | 3017027000 | 92900 | 92700 | 93000 | 92400 | 3481 |
| 567 | 20240119 | 091000 | 2694524300 | 92700 | 92900 | 93000 | 92600 | 1979 |
| 568 | 20240119 | 090900 | 2510944500 | 92900 | 92900 | 93200 | 92900 | 5526 |
| 569 | 20240119 | 090800 | 1997157400 | 92900 | 92600 | 93000 | 92600 | 1888 |
| 570 | 20240119 | 090700 | 1822023600 | 92600 | 92700 | 92800 | 92600 | 988 |
| 571 | 20240119 | 090600 | 1730416300 | 92600 | 93100 | 93200 | 92600 | 3781 |
| 572 | 20240119 | 090500 | 1378927200 | 93000 | 92900 | 93200 | 92900 | 1756 |
| 573 | 20240119 | 090400 | 1215561200 | 93000 | 93000 | 93000 | 92800 | 1518 |
| 574 | 20240119 | 090300 | 1074519100 | 92900 | 92900 | 93100 | 92800 | 954 |
| 575 | 20240119 | 090200 | 985881000 | 92900 | 93000 | 93500 | 92700 | 2072 |
| 576 | 20240119 | 090100 | 792995700 | 92800 | 93500 | 93700 | 92600 | 2067 |
| 577 | 20240119 | 090000 | 600648800 | 93400 | 92000 | 93800 | 92000 | 6493 |