32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 3 | 20240102 | 195300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20240102 | 195200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20240102 | 195100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20240102 | 195000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20240102 | 194900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20240102 | 194800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20240102 | 194700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20240102 | 194600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20240102 | 194500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20240102 | 194400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20240102 | 194300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20240102 | 194200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20240102 | 194100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20240102 | 194000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20240102 | 193900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20240102 | 193800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20240102 | 193700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20240102 | 193600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20240102 | 193500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20240102 | 193400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20240102 | 193300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20240102 | 193200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20240102 | 193100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20240102 | 193000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20240102 | 192900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20240102 | 192800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20240102 | 192700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20240102 | 192600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20240102 | 192500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20240102 | 192400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 33 | 20240102 | 192300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20240102 | 192200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20240102 | 192100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20240102 | 192000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20240102 | 191900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20240102 | 191800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20240102 | 191700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20240102 | 191600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20240102 | 191500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20240102 | 191400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20240102 | 191300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20240102 | 191200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20240102 | 191100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20240102 | 191000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20240102 | 190900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20240102 | 190800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20240102 | 190700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20240102 | 190600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20240102 | 190500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20240102 | 190400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20240102 | 190300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20240102 | 190200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20240102 | 190100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20240102 | 190000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20240102 | 185900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20240102 | 185800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20240102 | 185700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20240102 | 185600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20240102 | 185500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20240102 | 185400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 63 | 20240102 | 185300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20240102 | 185200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20240102 | 185100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20240102 | 185000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20240102 | 184900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20240102 | 184800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20240102 | 184700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20240102 | 184600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20240102 | 184500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20240102 | 184400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20240102 | 184300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20240102 | 184200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20240102 | 184100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20240102 | 184000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20240102 | 183900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20240102 | 183800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20240102 | 183700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20240102 | 183600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20240102 | 183500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20240102 | 183400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20240102 | 183300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20240102 | 183200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20240102 | 183100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20240102 | 183000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20240102 | 182900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20240102 | 182800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20240102 | 182700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20240102 | 182600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20240102 | 182500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20240102 | 182400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 93 | 20240102 | 182300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20240102 | 182200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20240102 | 182100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20240102 | 182000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20240102 | 181900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20240102 | 181800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20240102 | 181700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20240102 | 181600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20240102 | 181500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20240102 | 181400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20240102 | 181300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20240102 | 181200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20240102 | 181100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20240102 | 181000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20240102 | 180900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20240102 | 180800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20240102 | 180700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20240102 | 180600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20240102 | 180500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20240102 | 180400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20240102 | 180300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20240102 | 180200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20240102 | 180100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20240102 | 180000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20240102 | 175900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20240102 | 175800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20240102 | 175700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20240102 | 175600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20240102 | 175500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20240102 | 175400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 123 | 20240102 | 175300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20240102 | 175200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20240102 | 175100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20240102 | 175000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20240102 | 174900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20240102 | 174800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20240102 | 174700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20240102 | 174600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20240102 | 174500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20240102 | 174400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20240102 | 174300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20240102 | 174200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20240102 | 174100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20240102 | 174000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20240102 | 173900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20240102 | 173800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20240102 | 173700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20240102 | 173600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20240102 | 173500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20240102 | 173400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20240102 | 173300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20240102 | 173200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20240102 | 173100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20240102 | 173000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20240102 | 172900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20240102 | 172800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20240102 | 172700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20240102 | 172600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20240102 | 172500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20240102 | 172400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 153 | 20240102 | 172300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20240102 | 172200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20240102 | 172100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20240102 | 172000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20240102 | 171900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20240102 | 171800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20240102 | 171700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20240102 | 171600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20240102 | 171500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20240102 | 171400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20240102 | 171300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20240102 | 171200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20240102 | 171100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20240102 | 171000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20240102 | 170900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20240102 | 170800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20240102 | 170700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20240102 | 170600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20240102 | 170500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20240102 | 170400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20240102 | 170300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20240102 | 170200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20240102 | 170100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20240102 | 170000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20240102 | 165900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20240102 | 165800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20240102 | 165700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20240102 | 165600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20240102 | 165500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20240102 | 165400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 183 | 20240102 | 165300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20240102 | 165200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20240102 | 165100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20240102 | 165000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20240102 | 164900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20240102 | 164800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20240102 | 164700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20240102 | 164600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20240102 | 164500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20240102 | 164400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20240102 | 164300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20240102 | 164200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20240102 | 164100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20240102 | 164000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20240102 | 163900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20240102 | 163800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20240102 | 163700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20240102 | 163600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20240102 | 163500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20240102 | 163400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20240102 | 163300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20240102 | 163200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20240102 | 163100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20240102 | 163000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20240102 | 162900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20240102 | 162800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20240102 | 162700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20240102 | 162600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20240102 | 162500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20240102 | 162400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 213 | 20240102 | 162300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20240102 | 162200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20240102 | 162100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20240102 | 162000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20240102 | 161900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20240102 | 161800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20240102 | 161700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20240102 | 161600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20240102 | 161500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20240102 | 161400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20240102 | 161300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20240102 | 161200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20240102 | 161100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20240102 | 161000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20240102 | 160900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 228 | 20240102 | 160800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20240102 | 160700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20240102 | 160600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20240102 | 160500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20240102 | 160400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20240102 | 160300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20240102 | 160200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20240102 | 160100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 236 | 20240102 | 160000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 237 | 20240102 | 155900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 238 | 20240102 | 155800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 239 | 20240102 | 155700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 240 | 20240102 | 155600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 241 | 20240102 | 155500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 242 | 20240102 | 155400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 243 | 20240102 | 155300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 244 | 20240102 | 155200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 245 | 20240102 | 155100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 246 | 20240102 | 155000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 247 | 20240102 | 154900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 248 | 20240102 | 154800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 249 | 20240102 | 154700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 250 | 20240102 | 154600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 251 | 20240102 | 154500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 252 | 20240102 | 154400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 253 | 20240102 | 154300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 254 | 20240102 | 154200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 255 | 20240102 | 154100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 256 | 20240102 | 154000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 257 | 20240102 | 153900 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 258 | 20240102 | 153800 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 259 | 20240102 | 153700 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 260 | 20240102 | 153600 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 261 | 20240102 | 153500 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 262 | 20240102 | 153400 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 263 | 20240102 | 153300 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 264 | 20240102 | 153200 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 265 | 20240102 | 153100 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 266 | 20240102 | 153000 | 74283101100 | 37200 | 37200 | 37200 | 37200 | 34067 |
| 267 | 20240102 | 152900 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 268 | 20240102 | 152800 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 269 | 20240102 | 152700 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 270 | 20240102 | 152600 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 271 | 20240102 | 152500 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 272 | 20240102 | 152400 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 273 | 20240102 | 152300 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 274 | 20240102 | 152200 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 275 | 20240102 | 152100 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 276 | 20240102 | 152000 | 73015808700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 277 | 20240102 | 151900 | 73015808700 | 37350 | 37350 | 37350 | 37300 | 1814 |
| 278 | 20240102 | 151800 | 72948128950 | 37350 | 37350 | 37350 | 37300 | 3675 |
| 279 | 20240102 | 151700 | 72810999150 | 37300 | 37300 | 37350 | 37300 | 1682 |
| 280 | 20240102 | 151600 | 72748189800 | 37300 | 37300 | 37300 | 37250 | 4881 |
| 281 | 20240102 | 151500 | 72566324100 | 37250 | 37300 | 37400 | 37250 | 11351 |
| 282 | 20240102 | 151400 | 72142867650 | 37350 | 37300 | 37400 | 37300 | 6159 |
| 283 | 20240102 | 151300 | 71912992950 | 37350 | 37350 | 37400 | 37300 | 2173 |
| 284 | 20240102 | 151200 | 71831880600 | 37350 | 37400 | 37450 | 37300 | 3389 |
| 285 | 20240102 | 151100 | 71705189550 | 37450 | 37500 | 37500 | 37400 | 2537 |
| 286 | 20240102 | 151000 | 71610136750 | 37500 | 37400 | 37500 | 37350 | 3037 |
| 287 | 20240102 | 150900 | 71496354900 | 37450 | 37450 | 37500 | 37300 | 7876 |
| 288 | 20240102 | 150800 | 71202005700 | 37450 | 37400 | 37500 | 37400 | 1018 |
| 289 | 20240102 | 150700 | 71163900400 | 37400 | 37400 | 37500 | 37350 | 1531 |
| 290 | 20240102 | 150600 | 71106616400 | 37450 | 37400 | 37450 | 37400 | 965 |
| 291 | 20240102 | 150500 | 71070519800 | 37450 | 37450 | 37500 | 37400 | 1905 |
| 292 | 20240102 | 150400 | 70999245850 | 37450 | 37450 | 37500 | 37450 | 1158 |
| 293 | 20240102 | 150300 | 70955874650 | 37450 | 37450 | 37500 | 37400 | 3474 |
| 294 | 20240102 | 150200 | 70825817200 | 37500 | 37500 | 37500 | 37450 | 2093 |
| 295 | 20240102 | 150100 | 70747424700 | 37500 | 37450 | 37550 | 37450 | 1705 |
| 296 | 20240102 | 150000 | 70683496550 | 37450 | 37400 | 37450 | 37350 | 1569 |
| 297 | 20240102 | 145900 | 70624818900 | 37400 | 37400 | 37400 | 37350 | 2087 |
| 298 | 20240102 | 145800 | 70546776700 | 37400 | 37450 | 37500 | 37400 | 2798 |
| 299 | 20240102 | 145700 | 70442063100 | 37500 | 37450 | 37500 | 37450 | 1583 |
| 300 | 20240102 | 145600 | 70382710000 | 37500 | 37550 | 37550 | 37450 | 2237 |
| 301 | 20240102 | 145500 | 70298841750 | 37550 | 37450 | 37550 | 37450 | 809 |
| 302 | 20240102 | 145400 | 70268510900 | 37500 | 37500 | 37550 | 37450 | 1726 |
| 303 | 20240102 | 145300 | 70203802700 | 37500 | 37500 | 37500 | 37400 | 1793 |
| 304 | 20240102 | 145200 | 70136645350 | 37450 | 37400 | 37500 | 37400 | 1985 |
| 305 | 20240102 | 145100 | 70062254900 | 37400 | 37300 | 37400 | 37300 | 4629 |
| 306 | 20240102 | 145000 | 69889324450 | 37350 | 37300 | 37350 | 37250 | 2543 |
| 307 | 20240102 | 144900 | 69794505650 | 37300 | 37250 | 37350 | 37250 | 1936 |
| 308 | 20240102 | 144800 | 69722304700 | 37250 | 37300 | 37300 | 37250 | 2565 |
| 309 | 20240102 | 144700 | 69626655100 | 37300 | 37300 | 37350 | 37300 | 2345 |
| 310 | 20240102 | 144600 | 69539178450 | 37350 | 37300 | 37350 | 37250 | 1334 |
| 311 | 20240102 | 144500 | 69489462850 | 37300 | 37300 | 37350 | 37250 | 2332 |
| 312 | 20240102 | 144400 | 69402490300 | 37350 | 37400 | 37400 | 37300 | 11121 |
| 313 | 20240102 | 144300 | 68987377500 | 37400 | 37400 | 37400 | 37350 | 1940 |
| 314 | 20240102 | 144200 | 68914821750 | 37400 | 37400 | 37450 | 37350 | 2347 |
| 315 | 20240102 | 144100 | 68827042250 | 37400 | 37500 | 37500 | 37400 | 2078 |
| 316 | 20240102 | 144000 | 68749222050 | 37500 | 37450 | 37500 | 37400 | 1223 |
| 317 | 20240102 | 143900 | 68703424650 | 37450 | 37400 | 37500 | 37400 | 541 |
| 318 | 20240102 | 143800 | 68683181450 | 37400 | 37450 | 37500 | 37400 | 2558 |
| 319 | 20240102 | 143700 | 68587394250 | 37450 | 37400 | 37500 | 37400 | 1286 |
| 320 | 20240102 | 143600 | 68539238300 | 37450 | 37350 | 37500 | 37350 | 728 |
| 321 | 20240102 | 143500 | 68512002550 | 37400 | 37500 | 37500 | 37350 | 3748 |
| 322 | 20240102 | 143400 | 68371901000 | 37450 | 37400 | 37450 | 37400 | 690 |
| 323 | 20240102 | 143300 | 68346081850 | 37400 | 37450 | 37450 | 37400 | 886 |
| 324 | 20240102 | 143200 | 68312937300 | 37450 | 37400 | 37450 | 37350 | 2608 |
| 325 | 20240102 | 143100 | 68215481550 | 37350 | 37400 | 37450 | 37350 | 1763 |
| 326 | 20240102 | 143000 | 68149579750 | 37400 | 37350 | 37450 | 37350 | 2967 |
| 327 | 20240102 | 142900 | 68038715400 | 37350 | 37450 | 37500 | 37350 | 4954 |
| 328 | 20240102 | 142800 | 67853343350 | 37450 | 37450 | 37500 | 37400 | 1426 |
| 329 | 20240102 | 142700 | 67799960450 | 37450 | 37500 | 37500 | 37400 | 1182 |
| 330 | 20240102 | 142600 | 67755693350 | 37500 | 37550 | 37550 | 37450 | 1717 |
| 331 | 20240102 | 142500 | 67691344950 | 37500 | 37550 | 37550 | 37500 | 1830 |
| 332 | 20240102 | 142400 | 67622708950 | 37550 | 37500 | 37600 | 37500 | 968 |
| 333 | 20240102 | 142300 | 67586383200 | 37500 | 37450 | 37550 | 37400 | 1157 |
| 334 | 20240102 | 142200 | 67543019450 | 37450 | 37450 | 37450 | 37400 | 2453 |
| 335 | 20240102 | 142100 | 67451236450 | 37400 | 37400 | 37400 | 37350 | 1568 |
| 336 | 20240102 | 142000 | 67392637150 | 37400 | 37450 | 37450 | 37400 | 1942 |
| 337 | 20240102 | 141900 | 67320003350 | 37400 | 37450 | 37450 | 37400 | 1584 |
| 338 | 20240102 | 141800 | 67260731050 | 37450 | 37400 | 37450 | 37400 | 1128 |
| 339 | 20240102 | 141700 | 67218499600 | 37400 | 37400 | 37450 | 37350 | 3947 |
| 340 | 20240102 | 141600 | 67070889250 | 37450 | 37550 | 37550 | 37400 | 10428 |
| 341 | 20240102 | 141500 | 66679889700 | 37550 | 37550 | 37600 | 37550 | 1576 |
| 342 | 20240102 | 141400 | 66620709700 | 37550 | 37600 | 37600 | 37550 | 1255 |
| 343 | 20240102 | 141300 | 66573581300 | 37550 | 37600 | 37600 | 37550 | 1663 |
| 344 | 20240102 | 141200 | 66511088750 | 37650 | 37600 | 37650 | 37600 | 1991 |
| 345 | 20240102 | 141100 | 66436220700 | 37600 | 37650 | 37650 | 37550 | 4205 |
| 346 | 20240102 | 141000 | 66278113050 | 37650 | 37750 | 37750 | 37600 | 8421 |
| 347 | 20240102 | 140900 | 65960788550 | 37750 | 37850 | 37900 | 37750 | 423 |
| 348 | 20240102 | 140800 | 65944811550 | 37800 | 37850 | 37850 | 37750 | 6253 |
| 349 | 20240102 | 140700 | 65708438500 | 37900 | 37900 | 37950 | 37850 | 2263 |
| 350 | 20240102 | 140600 | 65622725300 | 37900 | 37900 | 37950 | 37900 | 1194 |
| 351 | 20240102 | 140500 | 65577433700 | 37950 | 37900 | 37950 | 37850 | 1148 |
| 352 | 20240102 | 140400 | 65533928600 | 37900 | 37850 | 37900 | 37850 | 772 |
| 353 | 20240102 | 140300 | 65504674900 | 37900 | 37850 | 37900 | 37850 | 368 |
| 354 | 20240102 | 140200 | 65490743750 | 37900 | 37850 | 37900 | 37850 | 654 |
| 355 | 20240102 | 140100 | 65465983250 | 37900 | 37850 | 37950 | 37850 | 1309 |
| 356 | 20240102 | 140000 | 65416381550 | 37900 | 37850 | 37900 | 37850 | 971 |
| 357 | 20240102 | 135900 | 65379622200 | 37850 | 37850 | 37850 | 37800 | 800 |
| 358 | 20240102 | 135800 | 65349354600 | 37850 | 37850 | 37900 | 37800 | 970 |
| 359 | 20240102 | 135700 | 65312656150 | 37850 | 37900 | 37900 | 37850 | 1262 |
| 360 | 20240102 | 135600 | 65264887800 | 37850 | 37850 | 37850 | 37800 | 1299 |
| 361 | 20240102 | 135500 | 65215743250 | 37850 | 37800 | 37900 | 37800 | 1156 |
| 362 | 20240102 | 135400 | 65171992050 | 37800 | 37900 | 37900 | 37800 | 1547 |
| 363 | 20240102 | 135300 | 65113438900 | 37850 | 37850 | 37900 | 37850 | 1029 |
| 364 | 20240102 | 135200 | 65074482100 | 37850 | 37850 | 37900 | 37800 | 3466 |
| 365 | 20240102 | 135100 | 64943387050 | 37900 | 37900 | 37950 | 37800 | 1325 |
| 366 | 20240102 | 135000 | 64893180950 | 37950 | 37900 | 38000 | 37850 | 3804 |
| 367 | 20240102 | 134900 | 64749038850 | 37900 | 38050 | 38100 | 37900 | 2032 |
| 368 | 20240102 | 134800 | 64671898400 | 38100 | 38100 | 38100 | 37950 | 741 |
| 369 | 20240102 | 134700 | 64643736750 | 38000 | 38000 | 38100 | 37950 | 1451 |
| 370 | 20240102 | 134600 | 64588580050 | 38000 | 38000 | 38050 | 37950 | 2298 |
| 371 | 20240102 | 134500 | 64501285750 | 38000 | 38150 | 38150 | 38000 | 2383 |
| 372 | 20240102 | 134400 | 64410532450 | 38150 | 38150 | 38150 | 38100 | 942 |
| 373 | 20240102 | 134300 | 64374605100 | 38150 | 38100 | 38200 | 38050 | 3542 |
| 374 | 20240102 | 134200 | 64239565400 | 38150 | 38100 | 38150 | 38000 | 3297 |
| 375 | 20240102 | 134100 | 64113931750 | 38150 | 38000 | 38200 | 37950 | 2883 |
| 376 | 20240102 | 134000 | 64004173900 | 37950 | 37800 | 38000 | 37800 | 1105 |
| 377 | 20240102 | 133900 | 63962297900 | 37800 | 37750 | 37850 | 37750 | 975 |
| 378 | 20240102 | 133800 | 63925446700 | 37750 | 37750 | 37800 | 37700 | 668 |
| 379 | 20240102 | 133700 | 63900234950 | 37750 | 37800 | 37850 | 37750 | 3122 |
| 380 | 20240102 | 133600 | 63782287000 | 37800 | 37850 | 37900 | 37800 | 1511 |
| 381 | 20240102 | 133500 | 63725108050 | 37900 | 37950 | 37950 | 37850 | 6169 |
| 382 | 20240102 | 133400 | 63491106850 | 37950 | 38050 | 38050 | 37950 | 2502 |
| 383 | 20240102 | 133300 | 63395999450 | 38050 | 38000 | 38050 | 38000 | 669 |
| 384 | 20240102 | 133200 | 63370573550 | 38000 | 38100 | 38100 | 38000 | 1101 |
| 385 | 20240102 | 133100 | 63328691200 | 38100 | 37950 | 38100 | 37900 | 1350 |
| 386 | 20240102 | 133000 | 63277373950 | 37900 | 37850 | 37950 | 37800 | 1122 |
| 387 | 20240102 | 132900 | 63234903150 | 37850 | 37800 | 37850 | 37750 | 338 |
| 388 | 20240102 | 132800 | 63222130750 | 37750 | 37750 | 37750 | 37700 | 3954 |
| 389 | 20240102 | 132700 | 63072892900 | 37700 | 37850 | 37850 | 37700 | 1979 |
| 390 | 20240102 | 132600 | 62998162150 | 37800 | 37850 | 37900 | 37750 | 3639 |
| 391 | 20240102 | 132500 | 62860611500 | 37800 | 37800 | 37850 | 37800 | 652 |
| 392 | 20240102 | 132400 | 62835964450 | 37800 | 37800 | 37950 | 37800 | 620 |
| 393 | 20240102 | 132300 | 62812488450 | 37800 | 37700 | 37800 | 37700 | 956 |
| 394 | 20240102 | 132200 | 62776389850 | 37700 | 37750 | 37800 | 37650 | 951 |
| 395 | 20240102 | 132100 | 62740524600 | 37750 | 37700 | 37750 | 37650 | 2481 |
| 396 | 20240102 | 132000 | 62647012550 | 37650 | 37750 | 37750 | 37650 | 1615 |
| 397 | 20240102 | 131900 | 62586134850 | 37750 | 37800 | 37850 | 37750 | 2197 |
| 398 | 20240102 | 131800 | 62503144550 | 37800 | 37800 | 37850 | 37800 | 634 |
| 399 | 20240102 | 131700 | 62479178550 | 37800 | 37850 | 37850 | 37800 | 1684 |
| 400 | 20240102 | 131600 | 62415506450 | 37900 | 37950 | 38000 | 37800 | 4491 |
| 401 | 20240102 | 131500 | 62245224100 | 37950 | 38050 | 38100 | 37950 | 2895 |
| 402 | 20240102 | 131400 | 62135150200 | 38050 | 38050 | 38150 | 38000 | 5447 |
| 403 | 20240102 | 131300 | 61927875600 | 38050 | 38100 | 38150 | 38050 | 1041 |
| 404 | 20240102 | 131200 | 61888216200 | 38100 | 38100 | 38150 | 38050 | 2039 |
| 405 | 20240102 | 131100 | 61810536650 | 38100 | 38200 | 38200 | 38100 | 2187 |
| 406 | 20240102 | 131000 | 61727092550 | 38200 | 38150 | 38200 | 38150 | 1275 |
| 407 | 20240102 | 130900 | 61678444250 | 38150 | 38100 | 38150 | 38100 | 517 |
| 408 | 20240102 | 130800 | 61658735250 | 38100 | 38100 | 38100 | 38050 | 1900 |
| 409 | 20240102 | 130700 | 61586412100 | 38100 | 38050 | 38200 | 38050 | 1207 |
| 410 | 20240102 | 130600 | 61540416800 | 38100 | 38150 | 38150 | 38100 | 1997 |
| 411 | 20240102 | 130500 | 61464306750 | 38100 | 38150 | 38200 | 38050 | 6017 |
| 412 | 20240102 | 130400 | 61234806750 | 38200 | 38250 | 38250 | 38150 | 2468 |
| 413 | 20240102 | 130300 | 61140533100 | 38200 | 38200 | 38250 | 38200 | 460 |
| 414 | 20240102 | 130200 | 61122959400 | 38200 | 38200 | 38250 | 38200 | 968 |
| 415 | 20240102 | 130100 | 61085976800 | 38200 | 38150 | 38200 | 38150 | 2108 |
| 416 | 20240102 | 130000 | 61005456450 | 38200 | 38250 | 38250 | 38150 | 1949 |
| 417 | 20240102 | 125900 | 60931036900 | 38250 | 38300 | 38300 | 38250 | 2190 |
| 418 | 20240102 | 125800 | 60847226550 | 38300 | 38300 | 38350 | 38250 | 4111 |
| 419 | 20240102 | 125700 | 60689814500 | 38300 | 38200 | 38300 | 38150 | 2073 |
| 420 | 20240102 | 125600 | 60610598550 | 38250 | 38100 | 38250 | 38050 | 4824 |
| 421 | 20240102 | 125500 | 60426629600 | 38150 | 38150 | 38200 | 38100 | 3028 |
| 422 | 20240102 | 125400 | 60311069450 | 38150 | 38200 | 38250 | 38150 | 9130 |
| 423 | 20240102 | 125300 | 59962113050 | 38200 | 38050 | 38200 | 38050 | 6808 |
| 424 | 20240102 | 125200 | 59702405000 | 38050 | 37900 | 38050 | 37850 | 7332 |
| 425 | 20240102 | 125100 | 59423805500 | 37800 | 37750 | 37850 | 37700 | 6278 |
| 426 | 20240102 | 125000 | 59186705400 | 37750 | 37750 | 37800 | 37700 | 1497 |
| 427 | 20240102 | 124900 | 59130199500 | 37750 | 37750 | 37800 | 37700 | 1837 |
| 428 | 20240102 | 124800 | 59060838500 | 37750 | 37700 | 37800 | 37650 | 4032 |
| 429 | 20240102 | 124700 | 58908680150 | 37650 | 37550 | 37700 | 37550 | 2741 |
| 430 | 20240102 | 124600 | 58805592900 | 37600 | 37600 | 37600 | 37550 | 2168 |
| 431 | 20240102 | 124500 | 58724173400 | 37600 | 37550 | 37600 | 37550 | 637 |
| 432 | 20240102 | 124400 | 58700231950 | 37550 | 37550 | 37600 | 37550 | 1484 |
| 433 | 20240102 | 124300 | 58644497000 | 37550 | 37500 | 37650 | 37450 | 2746 |
| 434 | 20240102 | 124200 | 58541458150 | 37450 | 37450 | 37500 | 37400 | 1977 |
| 435 | 20240102 | 124100 | 58467382850 | 37450 | 37400 | 37450 | 37350 | 768 |
| 436 | 20240102 | 124000 | 58438665400 | 37350 | 37350 | 37400 | 37350 | 689 |
| 437 | 20240102 | 123900 | 58412924850 | 37350 | 37300 | 37400 | 37300 | 532 |
| 438 | 20240102 | 123800 | 58393056650 | 37300 | 37300 | 37350 | 37300 | 542 |
| 439 | 20240102 | 123700 | 58372834500 | 37300 | 37350 | 37350 | 37250 | 1220 |
| 440 | 20240102 | 123600 | 58327324450 | 37350 | 37250 | 37400 | 37250 | 2297 |
| 441 | 20240102 | 123500 | 58241582400 | 37300 | 37300 | 37300 | 37250 | 792 |
| 442 | 20240102 | 123400 | 58212041700 | 37250 | 37250 | 37300 | 37200 | 1006 |
| 443 | 20240102 | 123300 | 58174577650 | 37200 | 37250 | 37300 | 37200 | 1484 |
| 444 | 20240102 | 123200 | 58119304250 | 37250 | 37200 | 37250 | 37150 | 1383 |
| 445 | 20240102 | 123100 | 58067891000 | 37200 | 37250 | 37250 | 37150 | 864 |
| 446 | 20240102 | 123000 | 58035740600 | 37250 | 37200 | 37300 | 37150 | 1483 |
| 447 | 20240102 | 122900 | 57980574950 | 37200 | 37350 | 37350 | 37150 | 10774 |
| 448 | 20240102 | 122800 | 57579433150 | 37350 | 37450 | 37450 | 37300 | 4910 |
| 449 | 20240102 | 122700 | 57396013250 | 37450 | 37450 | 37450 | 37400 | 2906 |
| 450 | 20240102 | 122600 | 57287317050 | 37400 | 37450 | 37450 | 37400 | 814 |
| 451 | 20240102 | 122500 | 57256839300 | 37450 | 37450 | 37450 | 37400 | 661 |
| 452 | 20240102 | 122400 | 57232103200 | 37400 | 37450 | 37500 | 37400 | 1100 |
| 453 | 20240102 | 122300 | 57190943400 | 37450 | 37450 | 37500 | 37400 | 1000 |
| 454 | 20240102 | 122200 | 57153513500 | 37400 | 37500 | 37500 | 37400 | 1163 |
| 455 | 20240102 | 122100 | 57109985550 | 37450 | 37450 | 37500 | 37450 | 671 |
| 456 | 20240102 | 122000 | 57084849700 | 37450 | 37500 | 37500 | 37450 | 2543 |
| 457 | 20240102 | 121900 | 56989614150 | 37450 | 37550 | 37550 | 37450 | 2877 |
| 458 | 20240102 | 121800 | 56881743050 | 37550 | 37500 | 37550 | 37500 | 1678 |
| 459 | 20240102 | 121700 | 56818769400 | 37550 | 37550 | 37600 | 37500 | 515 |
| 460 | 20240102 | 121600 | 56799442900 | 37550 | 37650 | 37650 | 37550 | 727 |
| 461 | 20240102 | 121500 | 56772127500 | 37600 | 37650 | 37650 | 37600 | 614 |
| 462 | 20240102 | 121400 | 56749011750 | 37700 | 37650 | 37700 | 37600 | 274 |
| 463 | 20240102 | 121300 | 56738696900 | 37650 | 37600 | 37700 | 37500 | 3538 |
| 464 | 20240102 | 121200 | 56605719600 | 37600 | 37650 | 37650 | 37550 | 1337 |
| 465 | 20240102 | 121100 | 56555481050 | 37600 | 37550 | 37650 | 37550 | 647 |
| 466 | 20240102 | 121000 | 56531151950 | 37550 | 37600 | 37650 | 37500 | 1688 |
| 467 | 20240102 | 120900 | 56467802800 | 37650 | 37650 | 37650 | 37600 | 712 |
| 468 | 20240102 | 120800 | 56441014100 | 37650 | 37500 | 37650 | 37500 | 783 |
| 469 | 20240102 | 120700 | 56411575150 | 37500 | 37550 | 37550 | 37450 | 1016 |
| 470 | 20240102 | 120600 | 56373471800 | 37550 | 37550 | 37550 | 37400 | 369 |
| 471 | 20240102 | 120500 | 56359647400 | 37500 | 37350 | 37500 | 37300 | 5425 |
| 472 | 20240102 | 120400 | 56156816000 | 37350 | 37350 | 37450 | 37350 | 1421 |
| 473 | 20240102 | 120300 | 56103736750 | 37350 | 37350 | 37450 | 37300 | 1742 |
| 474 | 20240102 | 120200 | 56038648550 | 37350 | 37400 | 37400 | 37300 | 1620 |
| 475 | 20240102 | 120100 | 55978129300 | 37350 | 37250 | 37350 | 37250 | 4240 |
| 476 | 20240102 | 120000 | 55820049050 | 37250 | 37300 | 37300 | 37250 | 1826 |
| 477 | 20240102 | 115900 | 55752007400 | 37300 | 37250 | 37350 | 37250 | 1973 |
| 478 | 20240102 | 115800 | 55678415250 | 37250 | 37300 | 37350 | 37250 | 2444 |
| 479 | 20240102 | 115700 | 55587304100 | 37350 | 37250 | 37400 | 37250 | 2683 |
| 480 | 20240102 | 115600 | 55487222000 | 37250 | 37300 | 37350 | 37250 | 3803 |
| 481 | 20240102 | 115500 | 55345382050 | 37350 | 37300 | 37350 | 37300 | 1657 |
| 482 | 20240102 | 115400 | 55283570200 | 37300 | 37400 | 37400 | 37300 | 4331 |
| 483 | 20240102 | 115300 | 55121783600 | 37400 | 37550 | 37600 | 37400 | 13548 |
| 484 | 20240102 | 115200 | 54614064650 | 37600 | 37550 | 37650 | 37550 | 1550 |
| 485 | 20240102 | 115100 | 54555834850 | 37550 | 37500 | 37550 | 37500 | 1241 |
| 486 | 20240102 | 115000 | 54509277000 | 37550 | 37550 | 37550 | 37500 | 1409 |
| 487 | 20240102 | 114900 | 54456392650 | 37550 | 37600 | 37600 | 37500 | 2583 |
| 488 | 20240102 | 114800 | 54359382800 | 37600 | 37800 | 37800 | 37550 | 953 |
| 489 | 20240102 | 114700 | 54323555000 | 37650 | 37600 | 37800 | 37600 | 1118 |
| 490 | 20240102 | 114600 | 54281470000 | 37650 | 37600 | 37650 | 37600 | 1574 |
| 491 | 20240102 | 114500 | 54222282250 | 37600 | 37600 | 37650 | 37600 | 1376 |
| 492 | 20240102 | 114400 | 54170506150 | 37650 | 37650 | 37700 | 37600 | 1093 |
| 493 | 20240102 | 114300 | 54129363950 | 37650 | 37600 | 37700 | 37600 | 1200 |
| 494 | 20240102 | 114200 | 54084229050 | 37600 | 37600 | 37700 | 37600 | 653 |
| 495 | 20240102 | 114100 | 54059650050 | 37600 | 37700 | 37700 | 37600 | 1251 |
| 496 | 20240102 | 114000 | 54012537100 | 37650 | 37750 | 37750 | 37650 | 1140 |
| 497 | 20240102 | 113900 | 53969577850 | 37600 | 37550 | 37900 | 37550 | 3079 |
| 498 | 20240102 | 113800 | 53853553600 | 37550 | 37550 | 37600 | 37500 | 5751 |
| 499 | 20240102 | 113700 | 53637696850 | 37600 | 37600 | 37650 | 37550 | 2309 |
| 500 | 20240102 | 113600 | 53550870250 | 37650 | 37600 | 37700 | 37600 | 1443 |
| 501 | 20240102 | 113500 | 53496568550 | 37600 | 37600 | 37650 | 37600 | 2200 |
| 502 | 20240102 | 113400 | 53413828400 | 37600 | 37550 | 37650 | 37550 | 1787 |
| 503 | 20240102 | 113300 | 53346659900 | 37600 | 37650 | 37650 | 37550 | 5209 |
| 504 | 20240102 | 113200 | 53150677300 | 37600 | 37700 | 37750 | 37600 | 3353 |
| 505 | 20240102 | 113100 | 53024471600 | 37650 | 37650 | 37800 | 37650 | 4238 |
| 506 | 20240102 | 113000 | 52864708450 | 37650 | 37650 | 37750 | 37650 | 2425 |
| 507 | 20240102 | 112900 | 52773297000 | 37650 | 37700 | 37750 | 37650 | 1494 |
| 508 | 20240102 | 112800 | 52716987150 | 37650 | 37700 | 37750 | 37650 | 1716 |
| 509 | 20240102 | 112700 | 52652312350 | 37700 | 37700 | 37750 | 37650 | 1896 |
| 510 | 20240102 | 112600 | 52580824600 | 37700 | 37850 | 37850 | 37700 | 5173 |
| 511 | 20240102 | 112500 | 52385471700 | 37850 | 37950 | 38000 | 37850 | 4995 |
| 512 | 20240102 | 112400 | 52196133150 | 37900 | 37900 | 38000 | 37900 | 1276 |
| 513 | 20240102 | 112300 | 52147726400 | 37900 | 38000 | 38000 | 37900 | 1582 |
| 514 | 20240102 | 112200 | 52087723250 | 37950 | 37900 | 38000 | 37850 | 1199 |
| 515 | 20240102 | 112100 | 52042242200 | 37900 | 37850 | 37900 | 37850 | 1648 |
| 516 | 20240102 | 112000 | 51979851250 | 37850 | 38000 | 38000 | 37800 | 7003 |
| 517 | 20240102 | 111900 | 51714578300 | 37950 | 37950 | 38050 | 37950 | 4755 |
| 518 | 20240102 | 111800 | 51533920750 | 37950 | 37850 | 38050 | 37850 | 10941 |
| 519 | 20240102 | 111700 | 51118713000 | 37850 | 37800 | 37900 | 37800 | 3475 |
| 520 | 20240102 | 111600 | 50987182100 | 37800 | 37750 | 37850 | 37700 | 2865 |
| 521 | 20240102 | 111500 | 50878948450 | 37750 | 37700 | 37800 | 37700 | 3804 |
| 522 | 20240102 | 111400 | 50735303650 | 37700 | 37650 | 37750 | 37650 | 1069 |
| 523 | 20240102 | 111300 | 50695018350 | 37650 | 37650 | 37700 | 37600 | 1149 |
| 524 | 20240102 | 111200 | 50651748300 | 37650 | 37600 | 37800 | 37550 | 8336 |
| 525 | 20240102 | 111100 | 50337569650 | 37550 | 37550 | 37650 | 37500 | 1424 |
| 526 | 20240102 | 111000 | 50284031800 | 37500 | 37500 | 37600 | 37500 | 3488 |
| 527 | 20240102 | 110900 | 50153084200 | 37500 | 37550 | 37600 | 37500 | 3270 |
| 528 | 20240102 | 110800 | 50030354000 | 37550 | 37600 | 37650 | 37500 | 2505 |
| 529 | 20240102 | 110700 | 49936239700 | 37600 | 37750 | 37750 | 37550 | 10802 |
| 530 | 20240102 | 110600 | 49529376500 | 37750 | 37700 | 37800 | 37650 | 2955 |
| 531 | 20240102 | 110500 | 49417867400 | 37650 | 37700 | 37800 | 37600 | 5200 |
| 532 | 20240102 | 110400 | 49222001350 | 37700 | 37750 | 37850 | 37650 | 11840 |
| 533 | 20240102 | 110300 | 48775107350 | 37750 | 37700 | 37850 | 37700 | 9372 |
| 534 | 20240102 | 110200 | 48420891400 | 37700 | 37650 | 37750 | 37600 | 7494 |
| 535 | 20240102 | 110100 | 48138387950 | 37650 | 37550 | 37700 | 37550 | 7880 |
| 536 | 20240102 | 110000 | 47841971300 | 37600 | 37250 | 37600 | 37250 | 7709 |
| 537 | 20240102 | 105900 | 47553516900 | 37250 | 37300 | 37300 | 37200 | 1558 |
| 538 | 20240102 | 105800 | 47495510350 | 37300 | 37150 | 37300 | 37100 | 5723 |
| 539 | 20240102 | 105700 | 47282676850 | 37150 | 37150 | 37150 | 37100 | 4177 |
| 540 | 20240102 | 105600 | 47127632900 | 37150 | 37150 | 37300 | 37100 | 5506 |
| 541 | 20240102 | 105500 | 46922723400 | 37100 | 37150 | 37200 | 37100 | 4996 |
| 542 | 20240102 | 105400 | 46737247650 | 37100 | 37250 | 37300 | 37050 | 12590 |
| 543 | 20240102 | 105300 | 46269750350 | 37250 | 37250 | 37250 | 37200 | 5077 |
| 544 | 20240102 | 105200 | 46080803600 | 37200 | 37250 | 37300 | 37200 | 4573 |
| 545 | 20240102 | 105100 | 45910475100 | 37250 | 37400 | 37450 | 37250 | 12769 |
| 546 | 20240102 | 105000 | 45433709700 | 37400 | 37550 | 37550 | 37400 | 5986 |
| 547 | 20240102 | 104900 | 45209522300 | 37500 | 37500 | 37600 | 37400 | 9170 |
| 548 | 20240102 | 104800 | 44865769250 | 37550 | 37650 | 37700 | 37500 | 7309 |
| 549 | 20240102 | 104700 | 44591099500 | 37650 | 37500 | 37750 | 37450 | 25462 |
| 550 | 20240102 | 104600 | 43633259900 | 37500 | 37350 | 37500 | 37350 | 4037 |
| 551 | 20240102 | 104500 | 43482235250 | 37350 | 37300 | 37500 | 37200 | 6237 |
| 552 | 20240102 | 104400 | 43249190350 | 37200 | 37250 | 37300 | 37150 | 9437 |
| 553 | 20240102 | 104300 | 42898200550 | 37200 | 37250 | 37350 | 37150 | 13273 |
| 554 | 20240102 | 104200 | 42404253450 | 37250 | 37450 | 37500 | 37150 | 26360 |
| 555 | 20240102 | 104100 | 41421009500 | 37450 | 37350 | 37500 | 37300 | 11389 |
| 556 | 20240102 | 104000 | 40995029750 | 37350 | 37200 | 37350 | 37150 | 19572 |
| 557 | 20240102 | 103900 | 40266251550 | 37200 | 37100 | 37250 | 37100 | 14693 |
| 558 | 20240102 | 103800 | 39719924000 | 37100 | 36800 | 37100 | 36800 | 13022 |
| 559 | 20240102 | 103700 | 39238828250 | 36800 | 36650 | 36850 | 36550 | 9733 |
| 560 | 20240102 | 103600 | 38881686250 | 36500 | 36500 | 36700 | 36350 | 39523 |
| 561 | 20240102 | 103500 | 37439114600 | 36500 | 37450 | 37450 | 36500 | 64052 |
| 562 | 20240102 | 103400 | 35075758000 | 37200 | 37150 | 37500 | 37150 | 27353 |
| 563 | 20240102 | 103300 | 34055414050 | 37200 | 37100 | 37400 | 37000 | 11749 |
| 564 | 20240102 | 103200 | 33619434150 | 37300 | 37100 | 37400 | 37050 | 14718 |
| 565 | 20240102 | 103100 | 33071756000 | 37100 | 36900 | 37250 | 36850 | 71662 |
| 566 | 20240102 | 103000 | 30423464750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 567 | 20240102 | 102900 | 30423464750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 568 | 20240102 | 102800 | 30423464750 | 37050 | 37550 | 37550 | 37050 | 39183 |
| 569 | 20240102 | 102700 | 28963589400 | 37500 | 37400 | 37600 | 37400 | 14984 |
| 570 | 20240102 | 102600 | 28401883850 | 37500 | 37600 | 37650 | 37350 | 22458 |
| 571 | 20240102 | 102500 | 27560023050 | 37600 | 37950 | 37950 | 37100 | 58333 |
| 572 | 20240102 | 102400 | 25368536650 | 37950 | 38400 | 38450 | 37850 | 63530 |
| 573 | 20240102 | 102300 | 22949014850 | 38400 | 38600 | 38700 | 38350 | 20880 |
| 574 | 20240102 | 102200 | 22145065450 | 38600 | 38400 | 38700 | 38400 | 9367 |
| 575 | 20240102 | 102100 | 21783798950 | 38450 | 38200 | 38450 | 38150 | 12594 |
| 576 | 20240102 | 102000 | 21301733550 | 38150 | 38350 | 38350 | 38050 | 32421 |
| 577 | 20240102 | 101900 | 20063697450 | 38400 | 38700 | 38750 | 38200 | 33857 |
| 578 | 20240102 | 101800 | 18764266650 | 38700 | 38650 | 38900 | 38450 | 33701 |
| 579 | 20240102 | 101700 | 17463003200 | 38650 | 38900 | 38950 | 38600 | 16712 |
| 580 | 20240102 | 101600 | 16815701500 | 38900 | 38900 | 39100 | 38800 | 23760 |
| 581 | 20240102 | 101500 | 15891706150 | 38850 | 39650 | 39700 | 38500 | 58741 |
| 582 | 20240102 | 101400 | 13588532450 | 39700 | 39800 | 39850 | 39650 | 9454 |
| 583 | 20240102 | 101300 | 13212889350 | 39700 | 39800 | 39950 | 39700 | 9669 |
| 584 | 20240102 | 101200 | 12827953600 | 39750 | 39900 | 40150 | 39700 | 18472 |
| 585 | 20240102 | 101100 | 12092719400 | 40150 | 40400 | 40400 | 39800 | 27165 |
| 586 | 20240102 | 101000 | 11006349300 | 40300 | 40450 | 40450 | 40300 | 3375 |
| 587 | 20240102 | 100900 | 10870137550 | 40500 | 40300 | 40550 | 40200 | 5536 |
| 588 | 20240102 | 100800 | 10646580750 | 40300 | 40100 | 40350 | 40100 | 7830 |
| 589 | 20240102 | 100700 | 10332048800 | 40250 | 40450 | 40450 | 40000 | 23180 |
| 590 | 20240102 | 100600 | 9399764350 | 40400 | 40700 | 40800 | 40300 | 18432 |
| 591 | 20240102 | 100500 | 8654120850 | 40800 | 41250 | 41300 | 40250 | 34013 |
| 592 | 20240102 | 100400 | 7267049800 | 41250 | 41550 | 41600 | 41100 | 17139 |
| 593 | 20240102 | 100300 | 6559021850 | 41550 | 41400 | 41650 | 41300 | 23303 |
| 594 | 20240102 | 100200 | 5590794950 | 41350 | 41500 | 41600 | 41300 | 21922 |
| 595 | 20240102 | 100100 | 4683140600 | 41550 | 41500 | 41700 | 41050 | 33007 |
| 596 | 20240102 | 100000 | 3317445150 | 41500 | 41150 | 41750 | 40950 | 80554 |