34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 3 | 20240116 | 191100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240116 | 191000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240116 | 190900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240116 | 190800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240116 | 190700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240116 | 190600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240116 | 190500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240116 | 190400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240116 | 190300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240116 | 190200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240116 | 190100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240116 | 190000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240116 | 185900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240116 | 185800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240116 | 185700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240116 | 185600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240116 | 185500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240116 | 185400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240116 | 185300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240116 | 185200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240116 | 185100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240116 | 185000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240116 | 184900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240116 | 184800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240116 | 184700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240116 | 184600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240116 | 184500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240116 | 184400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240116 | 184300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240116 | 184200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 33 | 20240116 | 184100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240116 | 184000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240116 | 183900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240116 | 183800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240116 | 183700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240116 | 183600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240116 | 183500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240116 | 183400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240116 | 183300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240116 | 183200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240116 | 183100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240116 | 183000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240116 | 182900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240116 | 182800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240116 | 182700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240116 | 182600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240116 | 182500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240116 | 182400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240116 | 182300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240116 | 182200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240116 | 182100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240116 | 182000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240116 | 181900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240116 | 181800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240116 | 181700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240116 | 181600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240116 | 181500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240116 | 181400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240116 | 181300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240116 | 181200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 63 | 20240116 | 181100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240116 | 181000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240116 | 180900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240116 | 180800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240116 | 180700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240116 | 180600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240116 | 180500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240116 | 180400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240116 | 180300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240116 | 180200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240116 | 180100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240116 | 180000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240116 | 175900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240116 | 175800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240116 | 175700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240116 | 175600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240116 | 175500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240116 | 175400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240116 | 175300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240116 | 175200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240116 | 175100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240116 | 175000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240116 | 174900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240116 | 174800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240116 | 174700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240116 | 174600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240116 | 174500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240116 | 174400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240116 | 174300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240116 | 174200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 93 | 20240116 | 174100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240116 | 174000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240116 | 173900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240116 | 173800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240116 | 173700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240116 | 173600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240116 | 173500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240116 | 173400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240116 | 173300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240116 | 173200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240116 | 173100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240116 | 173000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240116 | 172900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240116 | 172800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240116 | 172700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240116 | 172600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240116 | 172500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240116 | 172400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240116 | 172300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240116 | 172200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240116 | 172100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240116 | 172000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240116 | 171900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240116 | 171800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240116 | 171700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240116 | 171600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240116 | 171500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240116 | 171400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240116 | 171300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240116 | 171200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 123 | 20240116 | 171100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240116 | 171000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240116 | 170900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240116 | 170800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240116 | 170700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240116 | 170600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240116 | 170500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240116 | 170400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240116 | 170300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240116 | 170200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240116 | 170100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240116 | 170000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240116 | 165900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240116 | 165800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240116 | 165700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240116 | 165600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240116 | 165500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240116 | 165400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240116 | 165300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240116 | 165200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240116 | 165100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240116 | 165000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240116 | 164900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240116 | 164800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240116 | 164700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240116 | 164600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240116 | 164500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240116 | 164400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240116 | 164300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240116 | 164200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 153 | 20240116 | 164100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240116 | 164000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240116 | 163900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240116 | 163800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240116 | 163700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240116 | 163600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240116 | 163500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240116 | 163400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240116 | 163300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240116 | 163200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240116 | 163100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240116 | 163000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240116 | 162900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240116 | 162800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240116 | 162700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240116 | 162600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240116 | 162500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240116 | 162400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240116 | 162300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240116 | 162200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240116 | 162100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240116 | 162000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240116 | 161900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240116 | 161800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240116 | 161700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240116 | 161600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240116 | 161500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240116 | 161400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240116 | 161300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240116 | 161200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 183 | 20240116 | 161100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240116 | 161000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20240116 | 160900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20240116 | 160800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20240116 | 160700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20240116 | 160600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20240116 | 160500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20240116 | 160400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20240116 | 160300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20240116 | 160200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20240116 | 160100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20240116 | 160000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20240116 | 155900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20240116 | 155800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20240116 | 155700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20240116 | 155600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20240116 | 155500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20240116 | 155400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20240116 | 155300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20240116 | 155200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20240116 | 155100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20240116 | 155000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20240116 | 154900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20240116 | 154800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240116 | 154700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240116 | 154600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240116 | 154500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240116 | 154400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240116 | 154300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240116 | 154200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 213 | 20240116 | 154100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240116 | 154000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240116 | 153900 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240116 | 153800 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20240116 | 153700 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20240116 | 153600 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20240116 | 153500 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20240116 | 153400 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20240116 | 153300 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20240116 | 153200 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20240116 | 153100 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20240116 | 153000 | 76425294600 | 43600 | 43600 | 43600 | 43600 | 38908 |
| 225 | 20240116 | 152900 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240116 | 152800 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240116 | 152700 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240116 | 152600 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240116 | 152500 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240116 | 152400 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240116 | 152300 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20240116 | 152200 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240116 | 152100 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240116 | 152000 | 74728905800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240116 | 151900 | 74728905800 | 43750 | 43700 | 43750 | 43600 | 6338 |
| 236 | 20240116 | 151800 | 74452112350 | 43650 | 43750 | 43800 | 43600 | 5144 |
| 237 | 20240116 | 151700 | 74227420550 | 43800 | 43800 | 43800 | 43700 | 3807 |
| 238 | 20240116 | 151600 | 74060861100 | 43750 | 43750 | 43800 | 43750 | 1136 |
| 239 | 20240116 | 151500 | 74011154500 | 43750 | 43750 | 43800 | 43700 | 2157 |
| 240 | 20240116 | 151400 | 73916794800 | 43800 | 43750 | 43800 | 43700 | 719 |
| 241 | 20240116 | 151300 | 73885339900 | 43750 | 43750 | 43750 | 43700 | 912 |
| 242 | 20240116 | 151200 | 73845474800 | 43700 | 43650 | 43700 | 43650 | 4239 |
| 243 | 20240116 | 151100 | 73660349950 | 43650 | 43650 | 43700 | 43600 | 1647 |
| 244 | 20240116 | 151000 | 73588459850 | 43650 | 43650 | 43700 | 43650 | 968 |
| 245 | 20240116 | 150900 | 73546201650 | 43650 | 43650 | 43650 | 43600 | 1944 |
| 246 | 20240116 | 150800 | 73461358550 | 43650 | 43700 | 43700 | 43600 | 2372 |
| 247 | 20240116 | 150700 | 73357832100 | 43700 | 43650 | 43700 | 43650 | 2891 |
| 248 | 20240116 | 150600 | 73231587200 | 43700 | 43700 | 43700 | 43650 | 941 |
| 249 | 20240116 | 150500 | 73190474700 | 43700 | 43600 | 43700 | 43600 | 1731 |
| 250 | 20240116 | 150400 | 73114934800 | 43550 | 43700 | 43700 | 43550 | 5589 |
| 251 | 20240116 | 150300 | 72871222400 | 43700 | 43650 | 43700 | 43650 | 1204 |
| 252 | 20240116 | 150200 | 72818666700 | 43650 | 43600 | 43700 | 43600 | 1188 |
| 253 | 20240116 | 150100 | 72766824500 | 43650 | 43650 | 43700 | 43650 | 3240 |
| 254 | 20240116 | 150000 | 72625322850 | 43650 | 43600 | 43700 | 43550 | 2484 |
| 255 | 20240116 | 145900 | 72516938150 | 43600 | 43650 | 43650 | 43600 | 1787 |
| 256 | 20240116 | 145800 | 72439024150 | 43600 | 43900 | 43900 | 43600 | 10042 |
| 257 | 20240116 | 145700 | 71999831750 | 43850 | 43850 | 43850 | 43800 | 1965 |
| 258 | 20240116 | 145600 | 71913666600 | 43850 | 43900 | 43900 | 43800 | 2861 |
| 259 | 20240116 | 145500 | 71788211350 | 43900 | 43900 | 43900 | 43850 | 1937 |
| 260 | 20240116 | 145400 | 71703178100 | 43900 | 43900 | 43900 | 43850 | 1274 |
| 261 | 20240116 | 145300 | 71647263000 | 43850 | 43800 | 43850 | 43800 | 856 |
| 262 | 20240116 | 145200 | 71609729250 | 43800 | 43800 | 43850 | 43800 | 2142 |
| 263 | 20240116 | 145100 | 71515859050 | 43800 | 43850 | 43850 | 43800 | 492 |
| 264 | 20240116 | 145000 | 71494291300 | 43850 | 43700 | 43850 | 43700 | 3365 |
| 265 | 20240116 | 144900 | 71346889350 | 43700 | 43750 | 43800 | 43700 | 435 |
| 266 | 20240116 | 144800 | 71327862100 | 43750 | 43750 | 43800 | 43700 | 3039 |
| 267 | 20240116 | 144700 | 71195019700 | 43700 | 43800 | 43850 | 43700 | 6651 |
| 268 | 20240116 | 144600 | 70903872250 | 43800 | 43850 | 43900 | 43800 | 5884 |
| 269 | 20240116 | 144500 | 70645948600 | 43850 | 43900 | 43900 | 43850 | 1305 |
| 270 | 20240116 | 144400 | 70588715800 | 43900 | 43900 | 43900 | 43900 | 1805 |
| 271 | 20240116 | 144300 | 70509476300 | 43900 | 43850 | 44000 | 43850 | 3864 |
| 272 | 20240116 | 144200 | 70339963800 | 43950 | 43900 | 43950 | 43850 | 2151 |
| 273 | 20240116 | 144100 | 70245535050 | 43900 | 44000 | 44000 | 43900 | 3402 |
| 274 | 20240116 | 144000 | 70096094550 | 44000 | 44000 | 44050 | 43950 | 643 |
| 275 | 20240116 | 143900 | 70067804550 | 43950 | 44050 | 44050 | 43950 | 9551 |
| 276 | 20240116 | 143800 | 69647778000 | 44050 | 44050 | 44100 | 44000 | 2705 |
| 277 | 20240116 | 143700 | 69528627950 | 44100 | 44050 | 44100 | 44050 | 397 |
| 278 | 20240116 | 143600 | 69511137750 | 44050 | 44100 | 44100 | 44050 | 141 |
| 279 | 20240116 | 143500 | 69504921400 | 44100 | 44100 | 44100 | 44050 | 157 |
| 280 | 20240116 | 143400 | 69497997850 | 44100 | 44050 | 44100 | 44050 | 246 |
| 281 | 20240116 | 143300 | 69487159000 | 44050 | 44100 | 44100 | 44050 | 130 |
| 282 | 20240116 | 143200 | 69481432050 | 44050 | 44050 | 44100 | 44050 | 1852 |
| 283 | 20240116 | 143100 | 69399848800 | 44050 | 44050 | 44100 | 44050 | 268 |
| 284 | 20240116 | 143000 | 69388041800 | 44050 | 44050 | 44100 | 44050 | 143 |
| 285 | 20240116 | 142900 | 69381742150 | 44050 | 44050 | 44100 | 44000 | 1583 |
| 286 | 20240116 | 142800 | 69312003950 | 44050 | 44050 | 44100 | 44000 | 1067 |
| 287 | 20240116 | 142700 | 69265021750 | 44050 | 44050 | 44100 | 44000 | 1060 |
| 288 | 20240116 | 142600 | 69218321750 | 44050 | 44050 | 44050 | 44050 | 617 |
| 289 | 20240116 | 142500 | 69191142900 | 44050 | 44050 | 44100 | 44050 | 1539 |
| 290 | 20240116 | 142400 | 69123349450 | 44050 | 44050 | 44100 | 44050 | 1772 |
| 291 | 20240116 | 142300 | 69045292250 | 44050 | 44100 | 44100 | 44050 | 763 |
| 292 | 20240116 | 142200 | 69011661550 | 44100 | 44150 | 44150 | 44050 | 2461 |
| 293 | 20240116 | 142100 | 68903131800 | 44150 | 44150 | 44150 | 44100 | 2536 |
| 294 | 20240116 | 142000 | 68791264450 | 44150 | 44150 | 44150 | 44100 | 1689 |
| 295 | 20240116 | 141900 | 68716695300 | 44150 | 44150 | 44150 | 44150 | 2358 |
| 296 | 20240116 | 141800 | 68612589600 | 44150 | 44200 | 44200 | 44150 | 280 |
| 297 | 20240116 | 141700 | 68600226800 | 44200 | 44150 | 44200 | 44150 | 124 |
| 298 | 20240116 | 141600 | 68594748150 | 44150 | 44150 | 44150 | 44100 | 249 |
| 299 | 20240116 | 141500 | 68583754850 | 44150 | 44150 | 44150 | 44150 | 1639 |
| 300 | 20240116 | 141400 | 68511393000 | 44150 | 44100 | 44150 | 44100 | 669 |
| 301 | 20240116 | 141300 | 68481889950 | 44100 | 44100 | 44100 | 44100 | 472 |
| 302 | 20240116 | 141200 | 68461074750 | 44100 | 44100 | 44100 | 44100 | 330 |
| 303 | 20240116 | 141100 | 68446521750 | 44100 | 44050 | 44100 | 44050 | 551 |
| 304 | 20240116 | 141000 | 68422238400 | 44050 | 44050 | 44100 | 44050 | 5438 |
| 305 | 20240116 | 140900 | 68182650000 | 44050 | 44100 | 44100 | 44000 | 4361 |
| 306 | 20240116 | 140800 | 67990515550 | 44100 | 44100 | 44100 | 44100 | 1325 |
| 307 | 20240116 | 140700 | 67932083050 | 44100 | 44100 | 44150 | 44100 | 429 |
| 308 | 20240116 | 140600 | 67913152850 | 44100 | 44150 | 44150 | 44100 | 1477 |
| 309 | 20240116 | 140500 | 67847976950 | 44150 | 44200 | 44200 | 44150 | 1905 |
| 310 | 20240116 | 140400 | 67763864550 | 44150 | 44150 | 44200 | 44150 | 751 |
| 311 | 20240116 | 140300 | 67730672500 | 44200 | 44200 | 44200 | 44150 | 448 |
| 312 | 20240116 | 140200 | 67710878200 | 44250 | 44250 | 44300 | 44200 | 1198 |
| 313 | 20240116 | 140100 | 67657893150 | 44300 | 44400 | 44400 | 44300 | 3601 |
| 314 | 20240116 | 140000 | 67498328150 | 44300 | 44350 | 44400 | 44300 | 1315 |
| 315 | 20240116 | 135900 | 67440002050 | 44350 | 44350 | 44350 | 44300 | 1264 |
| 316 | 20240116 | 135800 | 67383949100 | 44300 | 44300 | 44350 | 44300 | 1814 |
| 317 | 20240116 | 135700 | 67303588700 | 44300 | 44350 | 44400 | 44300 | 1629 |
| 318 | 20240116 | 135600 | 67231347800 | 44350 | 44400 | 44450 | 44350 | 1769 |
| 319 | 20240116 | 135500 | 67152805750 | 44450 | 44450 | 44450 | 44400 | 638 |
| 320 | 20240116 | 135400 | 67124476450 | 44400 | 44450 | 44450 | 44350 | 886 |
| 321 | 20240116 | 135300 | 67085136150 | 44450 | 44400 | 44500 | 44400 | 2034 |
| 322 | 20240116 | 135200 | 66994716400 | 44400 | 44450 | 44450 | 44400 | 250 |
| 323 | 20240116 | 135100 | 66983607200 | 44450 | 44400 | 44450 | 44350 | 1073 |
| 324 | 20240116 | 135000 | 66935933800 | 44450 | 44400 | 44450 | 44400 | 1755 |
| 325 | 20240116 | 134900 | 66857979900 | 44450 | 44500 | 44500 | 44400 | 1094 |
| 326 | 20240116 | 134800 | 66809333300 | 44500 | 44450 | 44550 | 44450 | 1939 |
| 327 | 20240116 | 134700 | 66723068450 | 44500 | 44550 | 44550 | 44450 | 2440 |
| 328 | 20240116 | 134600 | 66614419250 | 44550 | 44600 | 44650 | 44550 | 15601 |
| 329 | 20240116 | 134500 | 65918696350 | 44600 | 44550 | 44600 | 44500 | 5980 |
| 330 | 20240116 | 134400 | 65652172850 | 44550 | 44400 | 44550 | 44400 | 11926 |
| 331 | 20240116 | 134300 | 65121762050 | 44400 | 44350 | 44450 | 44350 | 6702 |
| 332 | 20240116 | 134200 | 64824243650 | 44350 | 44350 | 44350 | 44300 | 1574 |
| 333 | 20240116 | 134100 | 64754442050 | 44350 | 44300 | 44350 | 44250 | 2409 |
| 334 | 20240116 | 134000 | 64647742400 | 44250 | 44200 | 44300 | 44200 | 608 |
| 335 | 20240116 | 133900 | 64620833900 | 44200 | 44200 | 44250 | 44200 | 875 |
| 336 | 20240116 | 133800 | 64582150000 | 44200 | 44250 | 44250 | 44200 | 1107 |
| 337 | 20240116 | 133700 | 64533190250 | 44250 | 44150 | 44250 | 44150 | 540 |
| 338 | 20240116 | 133600 | 64509337500 | 44150 | 44350 | 44350 | 44150 | 5915 |
| 339 | 20240116 | 133500 | 64247761650 | 44250 | 44300 | 44350 | 44250 | 1059 |
| 340 | 20240116 | 133400 | 64200874200 | 44250 | 44400 | 44400 | 44250 | 1336 |
| 341 | 20240116 | 133300 | 64141681950 | 44400 | 44400 | 44400 | 44350 | 2057 |
| 342 | 20240116 | 133200 | 64050429150 | 44350 | 44300 | 44400 | 44300 | 1796 |
| 343 | 20240116 | 133100 | 63970783000 | 44300 | 44300 | 44300 | 44250 | 2656 |
| 344 | 20240116 | 133000 | 63853123200 | 44250 | 44250 | 44300 | 44250 | 1332 |
| 345 | 20240116 | 132900 | 63794175500 | 44300 | 44300 | 44300 | 44250 | 431 |
| 346 | 20240116 | 132800 | 63775084400 | 44300 | 44250 | 44300 | 44200 | 1613 |
| 347 | 20240116 | 132700 | 63703688700 | 44250 | 44250 | 44250 | 44150 | 3936 |
| 348 | 20240116 | 132600 | 63529580250 | 44250 | 44300 | 44300 | 44250 | 4146 |
| 349 | 20240116 | 132500 | 63345925750 | 44300 | 44300 | 44350 | 44300 | 1000 |
| 350 | 20240116 | 132400 | 63301619650 | 44300 | 44350 | 44350 | 44300 | 809 |
| 351 | 20240116 | 132300 | 63265763400 | 44350 | 44300 | 44350 | 44250 | 505 |
| 352 | 20240116 | 132200 | 63243383250 | 44300 | 44350 | 44400 | 44250 | 8208 |
| 353 | 20240116 | 132100 | 62879742950 | 44400 | 44400 | 44400 | 44300 | 2237 |
| 354 | 20240116 | 132000 | 62780453300 | 44250 | 44350 | 44400 | 44250 | 6621 |
| 355 | 20240116 | 131900 | 62486774350 | 44400 | 44400 | 44400 | 44350 | 6331 |
| 356 | 20240116 | 131800 | 62205721050 | 44400 | 44250 | 44400 | 44250 | 15720 |
| 357 | 20240116 | 131700 | 61508920200 | 44250 | 44200 | 44250 | 44200 | 1268 |
| 358 | 20240116 | 131600 | 61452843500 | 44200 | 44250 | 44300 | 44200 | 2734 |
| 359 | 20240116 | 131500 | 61331856500 | 44250 | 44200 | 44300 | 44200 | 2824 |
| 360 | 20240116 | 131400 | 61206893150 | 44200 | 44100 | 44200 | 44100 | 2408 |
| 361 | 20240116 | 131300 | 61100471800 | 44200 | 44300 | 44300 | 44150 | 8977 |
| 362 | 20240116 | 131200 | 60703494100 | 44300 | 44250 | 44300 | 44200 | 2074 |
| 363 | 20240116 | 131100 | 60611716200 | 44250 | 44150 | 44250 | 44150 | 3798 |
| 364 | 20240116 | 131000 | 60443736750 | 44150 | 44100 | 44200 | 44000 | 5441 |
| 365 | 20240116 | 130900 | 60203625000 | 44050 | 44050 | 44100 | 44000 | 2898 |
| 366 | 20240116 | 130800 | 60075975650 | 44050 | 44000 | 44050 | 44000 | 1714 |
| 367 | 20240116 | 130700 | 60000539950 | 44050 | 44050 | 44050 | 44000 | 989 |
| 368 | 20240116 | 130600 | 59956976000 | 44050 | 44100 | 44100 | 44050 | 1854 |
| 369 | 20240116 | 130500 | 59875296700 | 44050 | 44050 | 44100 | 44000 | 396 |
| 370 | 20240116 | 130400 | 59857853350 | 44050 | 44000 | 44050 | 44000 | 229 |
| 371 | 20240116 | 130300 | 59847771250 | 44000 | 43950 | 44050 | 43950 | 789 |
| 372 | 20240116 | 130200 | 59813072000 | 43950 | 43900 | 43950 | 43900 | 268 |
| 373 | 20240116 | 130100 | 59801294300 | 43900 | 43900 | 44050 | 43850 | 2151 |
| 374 | 20240116 | 130000 | 59706775900 | 43950 | 44050 | 44100 | 43950 | 5471 |
| 375 | 20240116 | 125900 | 59466067450 | 44050 | 44050 | 44100 | 44050 | 2901 |
| 376 | 20240116 | 125800 | 59338277150 | 44050 | 44100 | 44100 | 44050 | 254 |
| 377 | 20240116 | 125700 | 59327078950 | 44200 | 44100 | 44200 | 44050 | 3218 |
| 378 | 20240116 | 125600 | 59185029850 | 44100 | 44100 | 44150 | 44050 | 609 |
| 379 | 20240116 | 125500 | 59158172700 | 44100 | 44100 | 44150 | 44050 | 3276 |
| 380 | 20240116 | 125400 | 59013688900 | 44100 | 44150 | 44200 | 44100 | 2285 |
| 381 | 20240116 | 125300 | 58912789500 | 44200 | 44200 | 44250 | 44150 | 7085 |
| 382 | 20240116 | 125200 | 58599698900 | 44250 | 44300 | 44300 | 44150 | 7507 |
| 383 | 20240116 | 125100 | 58267437850 | 44300 | 44150 | 44300 | 44150 | 6703 |
| 384 | 20240116 | 125000 | 57970963650 | 44150 | 44150 | 44200 | 44100 | 4699 |
| 385 | 20240116 | 124900 | 57763444500 | 44150 | 44100 | 44150 | 44050 | 2278 |
| 386 | 20240116 | 124800 | 57662959600 | 44100 | 44100 | 44150 | 44000 | 8614 |
| 387 | 20240116 | 124700 | 57282887600 | 44050 | 43950 | 44100 | 43950 | 3620 |
| 388 | 20240116 | 124600 | 57123597150 | 43900 | 43900 | 43950 | 43900 | 250 |
| 389 | 20240116 | 124500 | 57112622050 | 43900 | 43900 | 43950 | 43900 | 918 |
| 390 | 20240116 | 124400 | 57072316050 | 43800 | 43800 | 43950 | 43800 | 1947 |
| 391 | 20240116 | 124300 | 56986967050 | 43900 | 43800 | 43900 | 43800 | 1543 |
| 392 | 20240116 | 124200 | 56919301450 | 43800 | 43850 | 43850 | 43750 | 1112 |
| 393 | 20240116 | 124100 | 56870599800 | 43800 | 43800 | 43800 | 43650 | 8443 |
| 394 | 20240116 | 124000 | 56501062150 | 43800 | 43850 | 43900 | 43800 | 4468 |
| 395 | 20240116 | 123900 | 56305250150 | 43900 | 43850 | 43900 | 43850 | 931 |
| 396 | 20240116 | 123800 | 56264415450 | 43900 | 43850 | 43900 | 43850 | 408 |
| 397 | 20240116 | 123700 | 56246507500 | 43850 | 43850 | 43850 | 43850 | 1236 |
| 398 | 20240116 | 123600 | 56192308900 | 43850 | 43900 | 43900 | 43850 | 1652 |
| 399 | 20240116 | 123500 | 56119863650 | 43900 | 43900 | 43950 | 43900 | 2177 |
| 400 | 20240116 | 123400 | 56024290000 | 43900 | 43900 | 43900 | 43850 | 764 |
| 401 | 20240116 | 123300 | 55990750650 | 43900 | 43950 | 43950 | 43850 | 692 |
| 402 | 20240116 | 123200 | 55960369250 | 43850 | 43900 | 43950 | 43850 | 1373 |
| 403 | 20240116 | 123100 | 55900122950 | 43900 | 43900 | 43950 | 43900 | 1880 |
| 404 | 20240116 | 123000 | 55817590800 | 43950 | 44050 | 44100 | 43950 | 1867 |
| 405 | 20240116 | 122900 | 55735465800 | 44050 | 43950 | 44050 | 43950 | 1604 |
| 406 | 20240116 | 122800 | 55664831600 | 43950 | 44050 | 44100 | 43900 | 8526 |
| 407 | 20240116 | 122700 | 55289680400 | 44050 | 43950 | 44100 | 43950 | 8529 |
| 408 | 20240116 | 122600 | 54914233050 | 43950 | 43900 | 43950 | 43850 | 3457 |
| 409 | 20240116 | 122500 | 54762376400 | 43900 | 43850 | 43900 | 43800 | 3141 |
| 410 | 20240116 | 122400 | 54624628350 | 43850 | 43800 | 43850 | 43750 | 1436 |
| 411 | 20240116 | 122300 | 54561737350 | 43750 | 43750 | 43800 | 43700 | 357 |
| 412 | 20240116 | 122200 | 54546114800 | 43750 | 43750 | 43800 | 43700 | 2197 |
| 413 | 20240116 | 122100 | 54450089350 | 43700 | 43750 | 43800 | 43700 | 453 |
| 414 | 20240116 | 122000 | 54430289250 | 43800 | 43750 | 43800 | 43700 | 2164 |
| 415 | 20240116 | 121900 | 54335646250 | 43750 | 43750 | 43750 | 43700 | 3498 |
| 416 | 20240116 | 121800 | 54182609700 | 43750 | 43750 | 43750 | 43700 | 2845 |
| 417 | 20240116 | 121700 | 54058141150 | 43750 | 43700 | 43750 | 43700 | 427 |
| 418 | 20240116 | 121600 | 54039472000 | 43750 | 43750 | 43750 | 43650 | 64 |
| 419 | 20240116 | 121500 | 54036674750 | 43650 | 43700 | 43750 | 43650 | 568 |
| 420 | 20240116 | 121400 | 54011854550 | 43700 | 43700 | 43700 | 43650 | 1084 |
| 421 | 20240116 | 121300 | 53964483800 | 43700 | 43700 | 43700 | 43650 | 1000 |
| 422 | 20240116 | 121200 | 53920783850 | 43700 | 43700 | 43700 | 43650 | 951 |
| 423 | 20240116 | 121100 | 53879225200 | 43700 | 43650 | 43700 | 43600 | 605 |
| 424 | 20240116 | 121000 | 53852819200 | 43650 | 43650 | 43650 | 43650 | 664 |
| 425 | 20240116 | 120900 | 53823835600 | 43650 | 43600 | 43650 | 43600 | 205 |
| 426 | 20240116 | 120800 | 53814897000 | 43550 | 43550 | 43600 | 43550 | 726 |
| 427 | 20240116 | 120700 | 53783279650 | 43500 | 43500 | 43550 | 43500 | 234 |
| 428 | 20240116 | 120600 | 53773096100 | 43500 | 43500 | 43550 | 43450 | 2262 |
| 429 | 20240116 | 120500 | 53674662000 | 43500 | 43500 | 43550 | 43450 | 3117 |
| 430 | 20240116 | 120400 | 53539070200 | 43500 | 43650 | 43650 | 43500 | 5251 |
| 431 | 20240116 | 120300 | 53310219150 | 43600 | 43650 | 43650 | 43600 | 986 |
| 432 | 20240116 | 120200 | 53267186300 | 43650 | 43650 | 43700 | 43650 | 154 |
| 433 | 20240116 | 120100 | 53260461050 | 43650 | 43700 | 43700 | 43650 | 444 |
| 434 | 20240116 | 120000 | 53241059000 | 43700 | 43700 | 43700 | 43650 | 76 |
| 435 | 20240116 | 115900 | 53237740200 | 43700 | 43650 | 43700 | 43600 | 900 |
| 436 | 20240116 | 115800 | 53198459250 | 43600 | 43650 | 43650 | 43600 | 3701 |
| 437 | 20240116 | 115700 | 53036917750 | 43650 | 43700 | 43700 | 43650 | 375 |
| 438 | 20240116 | 115600 | 53020530400 | 43700 | 43750 | 43750 | 43650 | 1495 |
| 439 | 20240116 | 115500 | 52955219850 | 43700 | 43700 | 43750 | 43650 | 586 |
| 440 | 20240116 | 115400 | 52929610550 | 43700 | 43700 | 43700 | 43650 | 691 |
| 441 | 20240116 | 115300 | 52899414000 | 43700 | 43700 | 43700 | 43650 | 776 |
| 442 | 20240116 | 115200 | 52865505950 | 43650 | 43700 | 43700 | 43650 | 1263 |
| 443 | 20240116 | 115100 | 52810314600 | 43700 | 43650 | 43700 | 43650 | 893 |
| 444 | 20240116 | 115000 | 52771291950 | 43650 | 43700 | 43700 | 43650 | 1176 |
| 445 | 20240116 | 114900 | 52719902150 | 43650 | 43700 | 43700 | 43650 | 163 |
| 446 | 20240116 | 114800 | 52712780650 | 43750 | 43750 | 43750 | 43650 | 1956 |
| 447 | 20240116 | 114700 | 52627230950 | 43750 | 43900 | 43900 | 43650 | 5699 |
| 448 | 20240116 | 114600 | 52377966650 | 43900 | 43800 | 43900 | 43800 | 3489 |
| 449 | 20240116 | 114500 | 52224889150 | 43800 | 43850 | 43850 | 43750 | 5579 |
| 450 | 20240116 | 114400 | 51980552550 | 43850 | 43800 | 43900 | 43700 | 5221 |
| 451 | 20240116 | 114300 | 51751731400 | 43750 | 43700 | 43800 | 43700 | 4783 |
| 452 | 20240116 | 114200 | 51542336150 | 43650 | 43600 | 43700 | 43550 | 3900 |
| 453 | 20240116 | 114100 | 51372224100 | 43600 | 43600 | 43600 | 43550 | 547 |
| 454 | 20240116 | 114000 | 51348379950 | 43600 | 43550 | 43600 | 43550 | 366 |
| 455 | 20240116 | 113900 | 51332425850 | 43600 | 43550 | 43600 | 43550 | 100 |
| 456 | 20240116 | 113800 | 51328067150 | 43600 | 43600 | 43600 | 43550 | 494 |
| 457 | 20240116 | 113700 | 51306551950 | 43550 | 43600 | 43600 | 43550 | 265 |
| 458 | 20240116 | 113600 | 51295003500 | 43600 | 43650 | 43650 | 43600 | 1634 |
| 459 | 20240116 | 113500 | 51223746800 | 43650 | 43600 | 43650 | 43550 | 1601 |
| 460 | 20240116 | 113400 | 51153944100 | 43550 | 43600 | 43600 | 43550 | 591 |
| 461 | 20240116 | 113300 | 51128203800 | 43600 | 43500 | 43600 | 43500 | 1731 |
| 462 | 20240116 | 113200 | 51052834050 | 43500 | 43550 | 43550 | 43500 | 416 |
| 463 | 20240116 | 113100 | 51034718250 | 43500 | 43500 | 43550 | 43450 | 2607 |
| 464 | 20240116 | 113000 | 50921245350 | 43400 | 43450 | 43500 | 43400 | 4220 |
| 465 | 20240116 | 112900 | 50737929750 | 43500 | 43500 | 43500 | 43450 | 815 |
| 466 | 20240116 | 112800 | 50702477350 | 43500 | 43550 | 43550 | 43450 | 1686 |
| 467 | 20240116 | 112700 | 50629113150 | 43550 | 43450 | 43550 | 43450 | 722 |
| 468 | 20240116 | 112600 | 50597714600 | 43450 | 43450 | 43500 | 43450 | 1085 |
| 469 | 20240116 | 112500 | 50550570000 | 43450 | 43450 | 43500 | 43400 | 734 |
| 470 | 20240116 | 112400 | 50518696350 | 43450 | 43500 | 43500 | 43450 | 1309 |
| 471 | 20240116 | 112300 | 50461814100 | 43450 | 43450 | 43500 | 43400 | 1440 |
| 472 | 20240116 | 112200 | 50399253750 | 43450 | 43500 | 43500 | 43400 | 472 |
| 473 | 20240116 | 112100 | 50378740700 | 43550 | 43450 | 43550 | 43400 | 2352 |
| 474 | 20240116 | 112000 | 50276517000 | 43550 | 43500 | 43550 | 43450 | 1174 |
| 475 | 20240116 | 111900 | 50225462700 | 43500 | 43500 | 43550 | 43450 | 1162 |
| 476 | 20240116 | 111800 | 50174926650 | 43550 | 43550 | 43550 | 43450 | 1304 |
| 477 | 20240116 | 111700 | 50118185200 | 43500 | 43550 | 43550 | 43450 | 2602 |
| 478 | 20240116 | 111600 | 50004971650 | 43550 | 43550 | 43550 | 43500 | 810 |
| 479 | 20240116 | 111500 | 49969699400 | 43550 | 43550 | 43550 | 43500 | 172 |
| 480 | 20240116 | 111400 | 49962208950 | 43550 | 43550 | 43600 | 43500 | 1314 |
| 481 | 20240116 | 111300 | 49905031150 | 43550 | 43600 | 43650 | 43500 | 3911 |
| 482 | 20240116 | 111200 | 49734626600 | 43650 | 43600 | 43650 | 43550 | 1743 |
| 483 | 20240116 | 111100 | 49658628400 | 43550 | 43450 | 43600 | 43450 | 4746 |
| 484 | 20240116 | 111000 | 49452087050 | 43450 | 43600 | 43600 | 43400 | 4723 |
| 485 | 20240116 | 110900 | 49246498650 | 43600 | 43700 | 43750 | 43600 | 6062 |
| 486 | 20240116 | 110800 | 48981708400 | 43700 | 43700 | 43750 | 43600 | 7890 |
| 487 | 20240116 | 110700 | 48637030250 | 43700 | 43350 | 43750 | 43350 | 21952 |
| 488 | 20240116 | 110600 | 47681686300 | 43350 | 43300 | 43350 | 43300 | 2183 |
| 489 | 20240116 | 110500 | 47587109750 | 43250 | 43300 | 43300 | 43250 | 923 |
| 490 | 20240116 | 110400 | 47547180600 | 43300 | 43200 | 43300 | 43200 | 464 |
| 491 | 20240116 | 110300 | 47527102450 | 43200 | 43300 | 43350 | 43200 | 3667 |
| 492 | 20240116 | 110200 | 47368373500 | 43250 | 43350 | 43350 | 43250 | 1975 |
| 493 | 20240116 | 110100 | 47282798950 | 43350 | 43350 | 43350 | 43300 | 2347 |
| 494 | 20240116 | 110000 | 47181138550 | 43350 | 43400 | 43400 | 43300 | 4254 |
| 495 | 20240116 | 105900 | 46996613100 | 43400 | 43300 | 43400 | 43250 | 5362 |
| 496 | 20240116 | 105800 | 46764271450 | 43250 | 43300 | 43300 | 43200 | 2746 |
| 497 | 20240116 | 105700 | 46645435900 | 43250 | 43200 | 43300 | 43200 | 6455 |
| 498 | 20240116 | 105600 | 46366358650 | 43250 | 43200 | 43250 | 43150 | 669 |
| 499 | 20240116 | 105500 | 46337463250 | 43200 | 43200 | 43200 | 43150 | 1127 |
| 500 | 20240116 | 105400 | 46288792550 | 43150 | 43150 | 43200 | 43150 | 923 |
| 501 | 20240116 | 105300 | 46248920750 | 43200 | 43100 | 43200 | 43100 | 2007 |
| 502 | 20240116 | 105200 | 46162344200 | 43100 | 43050 | 43100 | 43000 | 1295 |
| 503 | 20240116 | 105100 | 46106601900 | 43050 | 43000 | 43050 | 42950 | 5171 |
| 504 | 20240116 | 105000 | 45884265150 | 43000 | 43000 | 43000 | 42950 | 1231 |
| 505 | 20240116 | 104900 | 45831391800 | 42950 | 42950 | 43000 | 42950 | 1545 |
| 506 | 20240116 | 104800 | 45765029400 | 43000 | 42950 | 43000 | 42950 | 2505 |
| 507 | 20240116 | 104700 | 45657341350 | 42950 | 43000 | 43000 | 42900 | 1798 |
| 508 | 20240116 | 104600 | 45580121100 | 43000 | 42900 | 43000 | 42900 | 1223 |
| 509 | 20240116 | 104500 | 45527591900 | 42900 | 43000 | 43050 | 42850 | 6421 |
| 510 | 20240116 | 104400 | 45251865700 | 43000 | 43050 | 43050 | 42850 | 2980 |
| 511 | 20240116 | 104300 | 45123909000 | 43050 | 43050 | 43050 | 43000 | 2499 |
| 512 | 20240116 | 104200 | 45016399900 | 43050 | 43100 | 43100 | 43000 | 2086 |
| 513 | 20240116 | 104100 | 44926653750 | 43100 | 43250 | 43300 | 43100 | 5153 |
| 514 | 20240116 | 104000 | 44703997800 | 43250 | 43150 | 43250 | 43100 | 8333 |
| 515 | 20240116 | 103900 | 44344086650 | 43150 | 43050 | 43150 | 43050 | 5092 |
| 516 | 20240116 | 103800 | 44124663300 | 43050 | 42950 | 43050 | 42950 | 4802 |
| 517 | 20240116 | 103700 | 43918197600 | 43000 | 42950 | 43000 | 42900 | 4704 |
| 518 | 20240116 | 103600 | 43716181750 | 42900 | 42950 | 42950 | 42850 | 4652 |
| 519 | 20240116 | 103500 | 43516546000 | 42950 | 42950 | 42950 | 42900 | 964 |
| 520 | 20240116 | 103400 | 43475152900 | 42950 | 42950 | 43000 | 42950 | 3045 |
| 521 | 20240116 | 103300 | 43344332450 | 43000 | 43000 | 43050 | 42950 | 10843 |
| 522 | 20240116 | 103200 | 42877900950 | 42950 | 42950 | 43000 | 42900 | 10152 |
| 523 | 20240116 | 103100 | 42441511200 | 42950 | 42900 | 42950 | 42850 | 4506 |
| 524 | 20240116 | 103000 | 42248219250 | 42850 | 42750 | 42900 | 42750 | 3830 |
| 525 | 20240116 | 102900 | 42084176150 | 42750 | 42700 | 42850 | 42700 | 4145 |
| 526 | 20240116 | 102800 | 41906830200 | 42700 | 42650 | 42700 | 42650 | 4756 |
| 527 | 20240116 | 102700 | 41703890450 | 42600 | 42550 | 42700 | 42550 | 4867 |
| 528 | 20240116 | 102600 | 41496506550 | 42500 | 42450 | 42600 | 42350 | 22008 |
| 529 | 20240116 | 102500 | 40562275400 | 42400 | 42450 | 42450 | 42400 | 1688 |
| 530 | 20240116 | 102400 | 40490661700 | 42450 | 42450 | 42500 | 42400 | 4029 |
| 531 | 20240116 | 102300 | 40319629600 | 42500 | 42500 | 42550 | 42450 | 3353 |
| 532 | 20240116 | 102200 | 40177148050 | 42500 | 42500 | 42550 | 42500 | 5729 |
| 533 | 20240116 | 102100 | 39933614100 | 42450 | 42450 | 42500 | 42400 | 5940 |
| 534 | 20240116 | 102000 | 39681457450 | 42450 | 42600 | 42600 | 42400 | 8951 |
| 535 | 20240116 | 101900 | 39301204100 | 42600 | 42550 | 42600 | 42550 | 6005 |
| 536 | 20240116 | 101800 | 39045501900 | 42500 | 42450 | 42550 | 42300 | 15078 |
| 537 | 20240116 | 101700 | 38406554850 | 42450 | 42550 | 42550 | 42400 | 17582 |
| 538 | 20240116 | 101600 | 37659755650 | 42550 | 42750 | 42750 | 42550 | 12616 |
| 539 | 20240116 | 101500 | 37122191600 | 42750 | 42850 | 42850 | 42700 | 4751 |
| 540 | 20240116 | 101400 | 36918857150 | 42850 | 42950 | 43000 | 42800 | 17813 |
| 541 | 20240116 | 101300 | 36153716650 | 42950 | 42950 | 42950 | 42900 | 3894 |
| 542 | 20240116 | 101200 | 35986608900 | 42900 | 42950 | 42950 | 42900 | 831 |
| 543 | 20240116 | 101100 | 35950946050 | 42950 | 42850 | 43000 | 42850 | 8621 |
| 544 | 20240116 | 101000 | 35580951250 | 42850 | 42750 | 42850 | 42700 | 6534 |
| 545 | 20240116 | 100900 | 35301323950 | 42750 | 42600 | 42750 | 42600 | 15925 |
| 546 | 20240116 | 100800 | 34621670250 | 42600 | 42500 | 42700 | 42500 | 30428 |
| 547 | 20240116 | 100700 | 33326856050 | 42500 | 42650 | 42650 | 42500 | 24030 |
| 548 | 20240116 | 100600 | 32304561600 | 42650 | 42650 | 42700 | 42600 | 7078 |
| 549 | 20240116 | 100500 | 32002703250 | 42700 | 42700 | 42750 | 42650 | 4341 |
| 550 | 20240116 | 100400 | 31817369900 | 42700 | 42750 | 42800 | 42650 | 6301 |
| 551 | 20240116 | 100300 | 31548304400 | 42750 | 42700 | 42750 | 42600 | 11922 |
| 552 | 20240116 | 100200 | 31039538850 | 42700 | 42800 | 42800 | 42650 | 6698 |
| 553 | 20240116 | 100100 | 30753525150 | 42750 | 42850 | 42850 | 42750 | 8840 |
| 554 | 20240116 | 100000 | 30375246450 | 42800 | 42850 | 42900 | 42800 | 4384 |
| 555 | 20240116 | 095900 | 30187464650 | 42900 | 42900 | 42900 | 42800 | 5697 |
| 556 | 20240116 | 095800 | 29943195750 | 42850 | 42950 | 42950 | 42850 | 7022 |
| 557 | 20240116 | 095700 | 29641920800 | 42950 | 43000 | 43050 | 42900 | 3462 |
| 558 | 20240116 | 095600 | 29493136100 | 43050 | 43150 | 43200 | 43000 | 5023 |
| 559 | 20240116 | 095500 | 29276740650 | 43200 | 43200 | 43200 | 43100 | 2547 |
| 560 | 20240116 | 095400 | 29166877450 | 43150 | 43050 | 43200 | 43000 | 7953 |
| 561 | 20240116 | 095300 | 28823791300 | 43000 | 42850 | 43100 | 42800 | 19980 |
| 562 | 20240116 | 095200 | 27965307100 | 42900 | 42950 | 43000 | 42900 | 4987 |
| 563 | 20240116 | 095100 | 27751216800 | 43000 | 43100 | 43100 | 42950 | 15825 |
| 564 | 20240116 | 095000 | 27070456950 | 43100 | 42950 | 43100 | 42950 | 10284 |
| 565 | 20240116 | 094900 | 26628107300 | 42950 | 43000 | 43050 | 42900 | 11488 |
| 566 | 20240116 | 094800 | 26134446600 | 43050 | 42900 | 43100 | 42750 | 20847 |
| 567 | 20240116 | 094700 | 25238586800 | 42800 | 42750 | 42900 | 42700 | 14899 |
| 568 | 20240116 | 094600 | 24600877800 | 42750 | 42800 | 42850 | 42500 | 41618 |
| 569 | 20240116 | 094500 | 22824398450 | 42800 | 43000 | 43050 | 42800 | 21558 |
| 570 | 20240116 | 094400 | 21899119450 | 43000 | 43050 | 43150 | 42950 | 26043 |
| 571 | 20240116 | 094300 | 20778818600 | 43000 | 43300 | 43300 | 43000 | 43854 |
| 572 | 20240116 | 094200 | 18888594550 | 43300 | 43500 | 43500 | 43250 | 11264 |
| 573 | 20240116 | 094100 | 18400247450 | 43500 | 43450 | 43550 | 43400 | 9102 |
| 574 | 20240116 | 094000 | 18004630900 | 43450 | 43450 | 43500 | 43350 | 5837 |
| 575 | 20240116 | 093900 | 17751083100 | 43400 | 43350 | 43500 | 43350 | 11150 |
| 576 | 20240116 | 093800 | 17266818900 | 43300 | 43350 | 43550 | 43250 | 15550 |
| 577 | 20240116 | 093700 | 16592146950 | 43300 | 43600 | 43600 | 43250 | 17555 |
| 578 | 20240116 | 093600 | 15829639400 | 43550 | 43650 | 43650 | 43550 | 9573 |
| 579 | 20240116 | 093500 | 15412371550 | 43650 | 43650 | 43700 | 43600 | 3548 |
| 580 | 20240116 | 093400 | 15257500750 | 43650 | 43700 | 43700 | 43650 | 2941 |
| 581 | 20240116 | 093300 | 15129108250 | 43700 | 43700 | 43750 | 43650 | 2053 |
| 582 | 20240116 | 093200 | 15039412400 | 43700 | 43700 | 43800 | 43700 | 1257 |
| 583 | 20240116 | 093100 | 14984465550 | 43700 | 43850 | 43850 | 43650 | 8926 |
| 584 | 20240116 | 093000 | 14593865150 | 43800 | 43900 | 43900 | 43750 | 4757 |
| 585 | 20240116 | 092900 | 14385489500 | 43900 | 44050 | 44100 | 43850 | 2772 |
| 586 | 20240116 | 092800 | 14263614050 | 44100 | 43800 | 44150 | 43800 | 10635 |
| 587 | 20240116 | 092700 | 13795555800 | 43800 | 43800 | 43900 | 43800 | 4124 |
| 588 | 20240116 | 092600 | 13614776300 | 43800 | 43700 | 43800 | 43650 | 7152 |
| 589 | 20240116 | 092500 | 13301767450 | 43700 | 43600 | 43800 | 43550 | 15989 |
| 590 | 20240116 | 092400 | 12603672500 | 43600 | 43650 | 43650 | 43600 | 3944 |
| 591 | 20240116 | 092300 | 12431704650 | 43650 | 43650 | 43700 | 43550 | 4571 |
| 592 | 20240116 | 092200 | 12232356850 | 43700 | 43650 | 43700 | 43600 | 7449 |
| 593 | 20240116 | 092100 | 11907237500 | 43600 | 43700 | 43700 | 43450 | 22199 |
| 594 | 20240116 | 092000 | 10940491650 | 43700 | 43750 | 43800 | 43700 | 10351 |
| 595 | 20240116 | 091900 | 10487864250 | 43750 | 43750 | 43800 | 43700 | 5269 |
| 596 | 20240116 | 091800 | 10257388050 | 43800 | 44000 | 44050 | 43750 | 10205 |
| 597 | 20240116 | 091700 | 9809875450 | 44000 | 44000 | 44100 | 44000 | 2364 |
| 598 | 20240116 | 091600 | 9705858350 | 44000 | 44050 | 44100 | 43900 | 7200 |
| 599 | 20240116 | 091500 | 9389187300 | 44050 | 44100 | 44100 | 43950 | 11794 |
| 600 | 20240116 | 091400 | 8870158500 | 44100 | 44100 | 44100 | 44050 | 5548 |
| 601 | 20240116 | 091300 | 8625737750 | 44100 | 44250 | 44300 | 44100 | 5793 |
| 602 | 20240116 | 091200 | 8369833950 | 44250 | 44150 | 44350 | 44100 | 4986 |
| 603 | 20240116 | 091100 | 8149610400 | 44100 | 44200 | 44250 | 44100 | 5394 |
| 604 | 20240116 | 091000 | 7911425650 | 44200 | 44400 | 44500 | 44200 | 14272 |
| 605 | 20240116 | 090900 | 7278425250 | 44350 | 44500 | 44550 | 44350 | 5285 |
| 606 | 20240116 | 090800 | 7043530800 | 44500 | 44600 | 44600 | 44400 | 23507 |
| 607 | 20240116 | 090700 | 5997193150 | 44600 | 44250 | 44650 | 44250 | 28881 |
| 608 | 20240116 | 090600 | 4712307900 | 44300 | 44250 | 44300 | 44150 | 3737 |
| 609 | 20240116 | 090500 | 4547086350 | 44250 | 44250 | 44250 | 44000 | 9557 |
| 610 | 20240116 | 090400 | 4125474100 | 44300 | 44450 | 44500 | 44300 | 12736 |
| 611 | 20240116 | 090300 | 3560020400 | 44450 | 44250 | 44450 | 44250 | 18341 |
| 612 | 20240116 | 090200 | 2746317450 | 44250 | 44150 | 44300 | 44050 | 10096 |
| 613 | 20240116 | 090100 | 2300385750 | 44150 | 44350 | 44500 | 44050 | 23995 |
| 614 | 20240116 | 090000 | 1236818800 | 44350 | 44000 | 44400 | 43950 | 26132 |