39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 211000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 3 | 20240115 | 210900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240115 | 210800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240115 | 210700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240115 | 210600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240115 | 210500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240115 | 210400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240115 | 210300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240115 | 210200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240115 | 210100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240115 | 210000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240115 | 205900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240115 | 205800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240115 | 205700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240115 | 205600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240115 | 205500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240115 | 205400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240115 | 205300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240115 | 205200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240115 | 205100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240115 | 205000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240115 | 204900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240115 | 204800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240115 | 204700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240115 | 204600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240115 | 204500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240115 | 204400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240115 | 204300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240115 | 204200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240115 | 204100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240115 | 204000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 33 | 20240115 | 203900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240115 | 203800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240115 | 203700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240115 | 203600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240115 | 203500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240115 | 203400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240115 | 203300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240115 | 203200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240115 | 203100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240115 | 203000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240115 | 202900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240115 | 202800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240115 | 202700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240115 | 202600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240115 | 202500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240115 | 202400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240115 | 202300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240115 | 202200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240115 | 202100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240115 | 202000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240115 | 201900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240115 | 201800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240115 | 201700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240115 | 201600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240115 | 201500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240115 | 201400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240115 | 201300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240115 | 201200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240115 | 201100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240115 | 201000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 63 | 20240115 | 200900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240115 | 200800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240115 | 200700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240115 | 200600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240115 | 200500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240115 | 200400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240115 | 200300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240115 | 200200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240115 | 200100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240115 | 200000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240115 | 195900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240115 | 195800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240115 | 195700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240115 | 195600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240115 | 195500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240115 | 195400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240115 | 195300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240115 | 195200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240115 | 195100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240115 | 195000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240115 | 194900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240115 | 194800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240115 | 194700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240115 | 194600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240115 | 194500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240115 | 194400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240115 | 194300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240115 | 194200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240115 | 194100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240115 | 194000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 93 | 20240115 | 193900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240115 | 193800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240115 | 193700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240115 | 193600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240115 | 193500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240115 | 193400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240115 | 193300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240115 | 193200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240115 | 193100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240115 | 193000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240115 | 192900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240115 | 192800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240115 | 192700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240115 | 192600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240115 | 192500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240115 | 192400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240115 | 192300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240115 | 192200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240115 | 192100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240115 | 192000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240115 | 191900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240115 | 191800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240115 | 191700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240115 | 191600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240115 | 191500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240115 | 191400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240115 | 191300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240115 | 191200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240115 | 191100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240115 | 191000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 123 | 20240115 | 190900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240115 | 190800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240115 | 190700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240115 | 190600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240115 | 190500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240115 | 190400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240115 | 190300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240115 | 190200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240115 | 190100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240115 | 190000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240115 | 185900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240115 | 185800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240115 | 185700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240115 | 185600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240115 | 185500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240115 | 185400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240115 | 185300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240115 | 185200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240115 | 185100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240115 | 185000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240115 | 184900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240115 | 184800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240115 | 184700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240115 | 184600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240115 | 184500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240115 | 184400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240115 | 184300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240115 | 184200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240115 | 184100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240115 | 184000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 153 | 20240115 | 183900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240115 | 183800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240115 | 183700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240115 | 183600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240115 | 183500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240115 | 183400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240115 | 183300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240115 | 183200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240115 | 183100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240115 | 183000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240115 | 182900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240115 | 182800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240115 | 182700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240115 | 182600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240115 | 182500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240115 | 182400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240115 | 182300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240115 | 182200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240115 | 182100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240115 | 182000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240115 | 181900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240115 | 181800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240115 | 181700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240115 | 181600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240115 | 181500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240115 | 181400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240115 | 181300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240115 | 181200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240115 | 181100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240115 | 181000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 183 | 20240115 | 180900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240115 | 180800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240115 | 180700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240115 | 180600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240115 | 180500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240115 | 180400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240115 | 180300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240115 | 180200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240115 | 180100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240115 | 180000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240115 | 175900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240115 | 175800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240115 | 175700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240115 | 175600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240115 | 175500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240115 | 175400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240115 | 175300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240115 | 175200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240115 | 175100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240115 | 175000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240115 | 174900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240115 | 174800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240115 | 174700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240115 | 174600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240115 | 174500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240115 | 174400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240115 | 174300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240115 | 174200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240115 | 174100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240115 | 174000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 213 | 20240115 | 173900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240115 | 173800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240115 | 173700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240115 | 173600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240115 | 173500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240115 | 173400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240115 | 173300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240115 | 173200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240115 | 173100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240115 | 173000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240115 | 172900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240115 | 172800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240115 | 172700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240115 | 172600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240115 | 172500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240115 | 172400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240115 | 172300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240115 | 172200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240115 | 172100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240115 | 172000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240115 | 171900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240115 | 171800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240115 | 171700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240115 | 171600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240115 | 171500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240115 | 171400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20240115 | 171300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240115 | 171200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240115 | 171100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240115 | 171000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 243 | 20240115 | 170900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240115 | 170800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240115 | 170700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240115 | 170600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240115 | 170500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240115 | 170400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240115 | 170300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20240115 | 170200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20240115 | 170100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20240115 | 170000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20240115 | 165900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20240115 | 165800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20240115 | 165700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20240115 | 165600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20240115 | 165500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20240115 | 165400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20240115 | 165300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20240115 | 165200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20240115 | 165100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20240115 | 165000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20240115 | 164900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20240115 | 164800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20240115 | 164700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20240115 | 164600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20240115 | 164500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20240115 | 164400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20240115 | 164300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20240115 | 164200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20240115 | 164100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20240115 | 164000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 273 | 20240115 | 163900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20240115 | 163800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20240115 | 163700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20240115 | 163600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20240115 | 163500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20240115 | 163400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20240115 | 163300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20240115 | 163200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20240115 | 163100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20240115 | 163000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20240115 | 162900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20240115 | 162800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20240115 | 162700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20240115 | 162600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20240115 | 162500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20240115 | 162400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20240115 | 162300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20240115 | 162200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20240115 | 162100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20240115 | 162000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20240115 | 161900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20240115 | 161800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20240115 | 161700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20240115 | 161600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20240115 | 161500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20240115 | 161400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20240115 | 161300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20240115 | 161200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20240115 | 161100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20240115 | 161000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 303 | 20240115 | 160900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20240115 | 160800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20240115 | 160700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20240115 | 160600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20240115 | 160500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20240115 | 160400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20240115 | 160300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20240115 | 160200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20240115 | 160100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20240115 | 160000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20240115 | 155900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20240115 | 155800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20240115 | 155700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20240115 | 155600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20240115 | 155500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20240115 | 155400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20240115 | 155300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20240115 | 155200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20240115 | 155100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20240115 | 155000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20240115 | 154900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20240115 | 154800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20240115 | 154700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20240115 | 154600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20240115 | 154500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20240115 | 154400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20240115 | 154300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20240115 | 154200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 331 | 20240115 | 154100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 332 | 20240115 | 154000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 333 | 20240115 | 153900 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 334 | 20240115 | 153800 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 335 | 20240115 | 153700 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 336 | 20240115 | 153600 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 337 | 20240115 | 153500 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 338 | 20240115 | 153400 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 339 | 20240115 | 153300 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 340 | 20240115 | 153200 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 341 | 20240115 | 153100 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 342 | 20240115 | 153000 | 17129535300 | 44100 | 44100 | 44100 | 44100 | 4342 |
| 343 | 20240115 | 152900 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 344 | 20240115 | 152800 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 345 | 20240115 | 152700 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 346 | 20240115 | 152600 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 347 | 20240115 | 152500 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 348 | 20240115 | 152400 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 349 | 20240115 | 152300 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 350 | 20240115 | 152200 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 351 | 20240115 | 152100 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 352 | 20240115 | 152000 | 16938053100 | 43800 | 43800 | 43800 | 43800 | 0 |
| 353 | 20240115 | 151900 | 16938053100 | 43800 | 43900 | 43900 | 43800 | 619 |
| 354 | 20240115 | 151800 | 16910895100 | 43900 | 43800 | 44000 | 43800 | 963 |
| 355 | 20240115 | 151700 | 16868622700 | 43900 | 43800 | 43900 | 43550 | 1413 |
| 356 | 20240115 | 151600 | 16806880250 | 43600 | 43800 | 43800 | 43550 | 3170 |
| 357 | 20240115 | 151500 | 16668444700 | 43750 | 43900 | 43950 | 43700 | 3636 |
| 358 | 20240115 | 151400 | 16509030350 | 43950 | 44000 | 44050 | 43900 | 2076 |
| 359 | 20240115 | 151300 | 16417801900 | 44000 | 44050 | 44050 | 43950 | 3997 |
| 360 | 20240115 | 151200 | 16241929850 | 44050 | 44100 | 44100 | 44000 | 816 |
| 361 | 20240115 | 151100 | 16205990050 | 44100 | 44050 | 44150 | 44000 | 1249 |
| 362 | 20240115 | 151000 | 16150963500 | 44100 | 44100 | 44150 | 44000 | 2533 |
| 363 | 20240115 | 150900 | 16039337600 | 44100 | 44200 | 44200 | 44100 | 1131 |
| 364 | 20240115 | 150800 | 15989424650 | 44150 | 44300 | 44300 | 44100 | 763 |
| 365 | 20240115 | 150700 | 15955688900 | 44300 | 44200 | 44350 | 44150 | 1545 |
| 366 | 20240115 | 150600 | 15887322400 | 44200 | 44150 | 44300 | 44100 | 1195 |
| 367 | 20240115 | 150500 | 15834596800 | 44150 | 44200 | 44200 | 44100 | 996 |
| 368 | 20240115 | 150400 | 15790632200 | 44200 | 44200 | 44200 | 44100 | 1423 |
| 369 | 20240115 | 150300 | 15727797100 | 44150 | 44200 | 44250 | 44150 | 1747 |
| 370 | 20240115 | 150200 | 15650593050 | 44200 | 44250 | 44350 | 44150 | 946 |
| 371 | 20240115 | 150100 | 15608740700 | 44250 | 44200 | 44300 | 44150 | 1093 |
| 372 | 20240115 | 150000 | 15560392300 | 44200 | 44200 | 44300 | 44150 | 1408 |
| 373 | 20240115 | 145900 | 15498169250 | 44150 | 44250 | 44400 | 44150 | 1787 |
| 374 | 20240115 | 145800 | 15419099000 | 44250 | 44250 | 44250 | 44150 | 1919 |
| 375 | 20240115 | 145700 | 15334241900 | 44250 | 44250 | 44400 | 44200 | 1113 |
| 376 | 20240115 | 145600 | 15284983600 | 44200 | 44400 | 44400 | 44200 | 1228 |
| 377 | 20240115 | 145500 | 15230625800 | 44450 | 44300 | 44500 | 44250 | 1942 |
| 378 | 20240115 | 145400 | 15144522850 | 44400 | 44450 | 44450 | 44350 | 2174 |
| 379 | 20240115 | 145300 | 15048046900 | 44450 | 44650 | 44650 | 44450 | 675 |
| 380 | 20240115 | 145200 | 15018014350 | 44650 | 44550 | 44700 | 44500 | 375 |
| 381 | 20240115 | 145100 | 15001294450 | 44550 | 44550 | 44750 | 44550 | 572 |
| 382 | 20240115 | 145000 | 14975744050 | 44550 | 44500 | 44800 | 44500 | 1120 |
| 383 | 20240115 | 144900 | 14925715450 | 44500 | 44450 | 44500 | 44400 | 1166 |
| 384 | 20240115 | 144800 | 14873912200 | 44450 | 44600 | 44650 | 44400 | 3291 |
| 385 | 20240115 | 144700 | 14727435050 | 44600 | 44600 | 44650 | 44550 | 348 |
| 386 | 20240115 | 144600 | 14711919100 | 44600 | 44600 | 44700 | 44550 | 1383 |
| 387 | 20240115 | 144500 | 14650255450 | 44600 | 44650 | 44700 | 44550 | 479 |
| 388 | 20240115 | 144400 | 14628880400 | 44650 | 44700 | 44700 | 44550 | 849 |
| 389 | 20240115 | 144300 | 14591013750 | 44550 | 44750 | 44850 | 44550 | 836 |
| 390 | 20240115 | 144200 | 14553671600 | 44800 | 44700 | 44850 | 44700 | 802 |
| 391 | 20240115 | 144100 | 14517762400 | 44700 | 44850 | 44850 | 44550 | 951 |
| 392 | 20240115 | 144000 | 14475294700 | 44800 | 44700 | 44800 | 44650 | 349 |
| 393 | 20240115 | 143900 | 14459685800 | 44700 | 44600 | 44800 | 44600 | 639 |
| 394 | 20240115 | 143800 | 14431116600 | 44600 | 44800 | 44800 | 44600 | 844 |
| 395 | 20240115 | 143700 | 14393415400 | 44800 | 44700 | 44800 | 44650 | 613 |
| 396 | 20240115 | 143600 | 14365999900 | 44650 | 44900 | 44900 | 44650 | 294 |
| 397 | 20240115 | 143500 | 14352854700 | 44900 | 44850 | 44900 | 44650 | 712 |
| 398 | 20240115 | 143400 | 14320996900 | 44850 | 44800 | 44850 | 44750 | 354 |
| 399 | 20240115 | 143300 | 14305145400 | 44800 | 44800 | 44900 | 44750 | 393 |
| 400 | 20240115 | 143200 | 14287525050 | 44750 | 44800 | 44900 | 44750 | 246 |
| 401 | 20240115 | 143100 | 14276506250 | 44800 | 44850 | 44900 | 44750 | 447 |
| 402 | 20240115 | 143000 | 14256476250 | 44850 | 44850 | 44900 | 44750 | 394 |
| 403 | 20240115 | 142900 | 14238822550 | 44850 | 44850 | 44850 | 44750 | 311 |
| 404 | 20240115 | 142800 | 14224894400 | 44900 | 44900 | 44950 | 44800 | 510 |
| 405 | 20240115 | 142700 | 14202012900 | 44850 | 44900 | 44900 | 44850 | 491 |
| 406 | 20240115 | 142600 | 14179985250 | 44900 | 44750 | 44900 | 44700 | 539 |
| 407 | 20240115 | 142500 | 14155845000 | 44800 | 44950 | 45100 | 44750 | 621 |
| 408 | 20240115 | 142400 | 14127978800 | 44950 | 44900 | 45100 | 44900 | 325 |
| 409 | 20240115 | 142300 | 14113356400 | 44950 | 44900 | 44950 | 44850 | 592 |
| 410 | 20240115 | 142200 | 14086791150 | 44950 | 45000 | 45000 | 44900 | 470 |
| 411 | 20240115 | 142100 | 14065665450 | 45000 | 45050 | 45150 | 44950 | 975 |
| 412 | 20240115 | 142000 | 14021772550 | 45050 | 45200 | 45200 | 45050 | 345 |
| 413 | 20240115 | 141900 | 14006213900 | 45200 | 45050 | 45200 | 45000 | 439 |
| 414 | 20240115 | 141800 | 13986432350 | 45100 | 44850 | 45100 | 44850 | 329 |
| 415 | 20240115 | 141700 | 13971640500 | 44850 | 44900 | 45050 | 44800 | 625 |
| 416 | 20240115 | 141600 | 13943579700 | 44850 | 44850 | 44900 | 44850 | 179 |
| 417 | 20240115 | 141500 | 13935550400 | 44850 | 44800 | 44850 | 44750 | 473 |
| 418 | 20240115 | 141400 | 13914371350 | 44750 | 44850 | 44900 | 44750 | 599 |
| 419 | 20240115 | 141300 | 13887528750 | 44800 | 44950 | 44950 | 44800 | 289 |
| 420 | 20240115 | 141200 | 13874574350 | 44950 | 44900 | 44950 | 44800 | 360 |
| 421 | 20240115 | 141100 | 13858428150 | 44850 | 44850 | 44900 | 44800 | 447 |
| 422 | 20240115 | 141000 | 13838388200 | 44900 | 44900 | 45050 | 44850 | 520 |
| 423 | 20240115 | 140900 | 13815022400 | 44900 | 44950 | 45000 | 44850 | 293 |
| 424 | 20240115 | 140800 | 13801865650 | 44950 | 45000 | 45050 | 44900 | 576 |
| 425 | 20240115 | 140700 | 13775965100 | 45000 | 45250 | 45300 | 45000 | 1451 |
| 426 | 20240115 | 140600 | 13710510800 | 45250 | 45300 | 45300 | 45200 | 404 |
| 427 | 20240115 | 140500 | 13692229500 | 45250 | 45350 | 45400 | 45250 | 1260 |
| 428 | 20240115 | 140400 | 13635099650 | 45350 | 45250 | 45400 | 45200 | 1016 |
| 429 | 20240115 | 140300 | 13589080600 | 45200 | 45150 | 45250 | 45100 | 399 |
| 430 | 20240115 | 140200 | 13571040250 | 45100 | 45150 | 45150 | 45000 | 432 |
| 431 | 20240115 | 140100 | 13551558750 | 45150 | 45150 | 45150 | 45000 | 429 |
| 432 | 20240115 | 140000 | 13532216000 | 45150 | 45100 | 45150 | 44950 | 455 |
| 433 | 20240115 | 135900 | 13511716450 | 45050 | 44950 | 45050 | 44900 | 404 |
| 434 | 20240115 | 135800 | 13493545700 | 45000 | 44950 | 45050 | 44800 | 294 |
| 435 | 20240115 | 135700 | 13480340900 | 44950 | 44900 | 45050 | 44850 | 965 |
| 436 | 20240115 | 135600 | 13436970350 | 44900 | 44850 | 44900 | 44800 | 429 |
| 437 | 20240115 | 135500 | 13417726300 | 44850 | 44950 | 44950 | 44850 | 619 |
| 438 | 20240115 | 135400 | 13389956900 | 44950 | 44900 | 44950 | 44850 | 453 |
| 439 | 20240115 | 135300 | 13369617050 | 44900 | 44750 | 44900 | 44750 | 705 |
| 440 | 20240115 | 135200 | 13338029300 | 44750 | 44800 | 44900 | 44750 | 558 |
| 441 | 20240115 | 135100 | 13313027400 | 44800 | 44900 | 44900 | 44800 | 324 |
| 442 | 20240115 | 135000 | 13298498400 | 44900 | 44800 | 44950 | 44750 | 464 |
| 443 | 20240115 | 134900 | 13277696150 | 44800 | 44800 | 44900 | 44750 | 302 |
| 444 | 20240115 | 134800 | 13264164550 | 44750 | 44750 | 44900 | 44700 | 393 |
| 445 | 20240115 | 134700 | 13246566800 | 44750 | 44750 | 44750 | 44700 | 1008 |
| 446 | 20240115 | 134600 | 13201486400 | 44800 | 44800 | 44850 | 44750 | 736 |
| 447 | 20240115 | 134500 | 13168513100 | 44850 | 44900 | 44900 | 44850 | 420 |
| 448 | 20240115 | 134400 | 13149664100 | 44900 | 44900 | 45050 | 44850 | 332 |
| 449 | 20240115 | 134300 | 13134752650 | 44950 | 44850 | 44950 | 44800 | 502 |
| 450 | 20240115 | 134200 | 13112232700 | 44900 | 44950 | 45000 | 44850 | 280 |
| 451 | 20240115 | 134100 | 13099665350 | 44850 | 44850 | 45000 | 44850 | 554 |
| 452 | 20240115 | 134000 | 13074791150 | 44900 | 44900 | 45000 | 44850 | 439 |
| 453 | 20240115 | 133900 | 13055075850 | 44950 | 45050 | 45300 | 44900 | 1527 |
| 454 | 20240115 | 133800 | 12986371600 | 45050 | 45050 | 45050 | 45000 | 661 |
| 455 | 20240115 | 133700 | 12956612200 | 45050 | 45200 | 45200 | 45000 | 148 |
| 456 | 20240115 | 133600 | 12949946750 | 45150 | 45050 | 45150 | 45000 | 369 |
| 457 | 20240115 | 133500 | 12933313200 | 45050 | 45100 | 45100 | 45050 | 190 |
| 458 | 20240115 | 133400 | 12924753550 | 45100 | 45000 | 45200 | 45000 | 464 |
| 459 | 20240115 | 133300 | 12903827150 | 45050 | 45150 | 45200 | 45050 | 399 |
| 460 | 20240115 | 133200 | 12885820900 | 45050 | 45200 | 45200 | 45000 | 395 |
| 461 | 20240115 | 133100 | 12868003950 | 45050 | 45200 | 45200 | 45050 | 384 |
| 462 | 20240115 | 133000 | 12850671150 | 45150 | 45100 | 45250 | 45000 | 870 |
| 463 | 20240115 | 132900 | 12811430000 | 45100 | 45050 | 45100 | 45000 | 394 |
| 464 | 20240115 | 132800 | 12793686450 | 45050 | 45000 | 45150 | 45000 | 163 |
| 465 | 20240115 | 132700 | 12786344100 | 45050 | 45050 | 45200 | 45000 | 427 |
| 466 | 20240115 | 132600 | 12767083000 | 45100 | 45050 | 45100 | 45050 | 270 |
| 467 | 20240115 | 132500 | 12754916450 | 45100 | 45050 | 45150 | 45050 | 438 |
| 468 | 20240115 | 132400 | 12735167100 | 45100 | 45100 | 45100 | 45000 | 370 |
| 469 | 20240115 | 132300 | 12718502750 | 45100 | 45050 | 45150 | 45050 | 256 |
| 470 | 20240115 | 132200 | 12706960550 | 45050 | 45100 | 45150 | 45000 | 294 |
| 471 | 20240115 | 132100 | 12693716800 | 45100 | 45100 | 45250 | 45100 | 189 |
| 472 | 20240115 | 132000 | 12685174300 | 45100 | 45050 | 45100 | 45000 | 348 |
| 473 | 20240115 | 131900 | 12669494850 | 45050 | 45050 | 45100 | 45050 | 130 |
| 474 | 20240115 | 131800 | 12663638300 | 45100 | 45100 | 45100 | 45000 | 441 |
| 475 | 20240115 | 131700 | 12643759550 | 45100 | 45100 | 45100 | 45100 | 141 |
| 476 | 20240115 | 131600 | 12637400450 | 45100 | 45100 | 45100 | 45050 | 303 |
| 477 | 20240115 | 131500 | 12623741800 | 45100 | 45100 | 45150 | 45100 | 204 |
| 478 | 20240115 | 131400 | 12614535300 | 45100 | 45100 | 45200 | 45100 | 248 |
| 479 | 20240115 | 131300 | 12603348500 | 45100 | 45050 | 45100 | 45050 | 366 |
| 480 | 20240115 | 131200 | 12586855900 | 45100 | 45200 | 45200 | 45050 | 783 |
| 481 | 20240115 | 131100 | 12551539500 | 45250 | 45150 | 45450 | 45100 | 1964 |
| 482 | 20240115 | 131000 | 12462682650 | 45150 | 45250 | 45300 | 45150 | 203 |
| 483 | 20240115 | 130900 | 12453505550 | 45250 | 45100 | 45250 | 45100 | 458 |
| 484 | 20240115 | 130800 | 12432826050 | 45100 | 45150 | 45200 | 45000 | 766 |
| 485 | 20240115 | 130700 | 12398250300 | 45150 | 45150 | 45200 | 45150 | 366 |
| 486 | 20240115 | 130600 | 12381725350 | 45150 | 45050 | 45150 | 45050 | 169 |
| 487 | 20240115 | 130500 | 12374109000 | 45150 | 45050 | 45200 | 45050 | 379 |
| 488 | 20240115 | 130400 | 12356983200 | 45000 | 44900 | 45200 | 44900 | 1240 |
| 489 | 20240115 | 130300 | 12301101150 | 44850 | 44850 | 44950 | 44850 | 136 |
| 490 | 20240115 | 130200 | 12294991150 | 44800 | 44850 | 44850 | 44800 | 163 |
| 491 | 20240115 | 130100 | 12287687650 | 44850 | 44900 | 44900 | 44800 | 195 |
| 492 | 20240115 | 130000 | 12278949700 | 44900 | 44950 | 44950 | 44850 | 455 |
| 493 | 20240115 | 125900 | 12258522050 | 44900 | 44900 | 44900 | 44850 | 164 |
| 494 | 20240115 | 125800 | 12251158700 | 44900 | 45000 | 45000 | 44900 | 493 |
| 495 | 20240115 | 125700 | 12229012350 | 45000 | 44950 | 45000 | 44900 | 209 |
| 496 | 20240115 | 125600 | 12219617150 | 44900 | 45050 | 45050 | 44900 | 162 |
| 497 | 20240115 | 125500 | 12212337100 | 44950 | 45000 | 45050 | 44900 | 758 |
| 498 | 20240115 | 125400 | 12178275550 | 45000 | 44950 | 45000 | 44950 | 164 |
| 499 | 20240115 | 125300 | 12170902250 | 45000 | 44950 | 45000 | 44950 | 126 |
| 500 | 20240115 | 125200 | 12165238450 | 44950 | 44950 | 44950 | 44950 | 53 |
| 501 | 20240115 | 125100 | 12162856100 | 44900 | 45050 | 45100 | 44900 | 378 |
| 502 | 20240115 | 125000 | 12145837700 | 45050 | 45000 | 45050 | 45000 | 235 |
| 503 | 20240115 | 124900 | 12135262650 | 45000 | 44950 | 45000 | 44900 | 494 |
| 504 | 20240115 | 124800 | 12113053900 | 44950 | 44950 | 44950 | 44950 | 274 |
| 505 | 20240115 | 124700 | 12100737600 | 44950 | 44950 | 45000 | 44900 | 203 |
| 506 | 20240115 | 124600 | 12091619650 | 44900 | 44900 | 44950 | 44850 | 283 |
| 507 | 20240115 | 124500 | 12078911800 | 44900 | 44900 | 45000 | 44850 | 233 |
| 508 | 20240115 | 124400 | 12068444500 | 44850 | 44750 | 44850 | 44700 | 343 |
| 509 | 20240115 | 124300 | 12053094300 | 44750 | 44850 | 44850 | 44700 | 162 |
| 510 | 20240115 | 124200 | 12045834100 | 44850 | 44800 | 44850 | 44750 | 698 |
| 511 | 20240115 | 124100 | 12014560650 | 44800 | 44900 | 44950 | 44750 | 438 |
| 512 | 20240115 | 124000 | 11994925350 | 44900 | 45000 | 45000 | 44900 | 291 |
| 513 | 20240115 | 123900 | 11981846500 | 45000 | 44950 | 45000 | 44900 | 238 |
| 514 | 20240115 | 123800 | 11971157200 | 44900 | 45000 | 45050 | 44900 | 306 |
| 515 | 20240115 | 123700 | 11957401250 | 45050 | 45050 | 45100 | 44950 | 695 |
| 516 | 20240115 | 123600 | 11926112400 | 45100 | 45050 | 45200 | 45050 | 522 |
| 517 | 20240115 | 123500 | 11902574450 | 45100 | 45100 | 45200 | 45050 | 712 |
| 518 | 20240115 | 123400 | 11870447750 | 45050 | 45150 | 45150 | 45050 | 258 |
| 519 | 20240115 | 123300 | 11858812350 | 45100 | 45100 | 45150 | 45100 | 584 |
| 520 | 20240115 | 123200 | 11832472400 | 45050 | 45100 | 45100 | 45050 | 207 |
| 521 | 20240115 | 123100 | 11823144950 | 45100 | 45050 | 45100 | 45000 | 307 |
| 522 | 20240115 | 123000 | 11809315900 | 45050 | 45050 | 45050 | 45000 | 75 |
| 523 | 20240115 | 122900 | 11805937450 | 45100 | 44950 | 45100 | 44900 | 505 |
| 524 | 20240115 | 122800 | 11783227150 | 44950 | 44950 | 45100 | 44900 | 697 |
| 525 | 20240115 | 122700 | 11751867450 | 44950 | 45150 | 45200 | 44950 | 192 |
| 526 | 20240115 | 122600 | 11743206900 | 45200 | 45200 | 45200 | 44900 | 1884 |
| 527 | 20240115 | 122500 | 11658324500 | 45200 | 45200 | 45200 | 45200 | 175 |
| 528 | 20240115 | 122400 | 11650414500 | 45250 | 45350 | 45350 | 45200 | 574 |
| 529 | 20240115 | 122300 | 11624440100 | 45350 | 45250 | 45350 | 45250 | 234 |
| 530 | 20240115 | 122200 | 11613842400 | 45250 | 45200 | 45250 | 45200 | 150 |
| 531 | 20240115 | 122100 | 11607058400 | 45200 | 45200 | 45250 | 45150 | 281 |
| 532 | 20240115 | 122000 | 11594368050 | 45150 | 45300 | 45300 | 45100 | 1104 |
| 533 | 20240115 | 121900 | 11544483950 | 45250 | 45350 | 45350 | 45250 | 254 |
| 534 | 20240115 | 121800 | 11532985450 | 45400 | 45300 | 45400 | 45300 | 426 |
| 535 | 20240115 | 121700 | 11513667350 | 45300 | 45250 | 45350 | 45250 | 164 |
| 536 | 20240115 | 121600 | 11506238200 | 45200 | 45250 | 45350 | 45200 | 814 |
| 537 | 20240115 | 121500 | 11469367450 | 45150 | 45200 | 45250 | 45100 | 404 |
| 538 | 20240115 | 121400 | 11451114800 | 45200 | 45250 | 45250 | 45050 | 324 |
| 539 | 20240115 | 121300 | 11436487400 | 45250 | 45200 | 45250 | 45050 | 342 |
| 540 | 20240115 | 121200 | 11421040050 | 45200 | 44950 | 45200 | 44950 | 981 |
| 541 | 20240115 | 121100 | 11376859900 | 44900 | 45100 | 45100 | 44900 | 912 |
| 542 | 20240115 | 121000 | 11335820550 | 45100 | 45100 | 45200 | 45100 | 788 |
| 543 | 20240115 | 120900 | 11300250500 | 45200 | 45150 | 45200 | 45150 | 480 |
| 544 | 20240115 | 120800 | 11278569250 | 45150 | 45150 | 45200 | 45050 | 299 |
| 545 | 20240115 | 120700 | 11265081100 | 45150 | 45200 | 45250 | 45100 | 284 |
| 546 | 20240115 | 120600 | 11252242150 | 45200 | 45050 | 45200 | 45050 | 407 |
| 547 | 20240115 | 120500 | 11233867750 | 45050 | 45050 | 45100 | 45050 | 523 |
| 548 | 20240115 | 120400 | 11210303850 | 45050 | 45000 | 45100 | 44950 | 246 |
| 549 | 20240115 | 120300 | 11199224600 | 44950 | 44900 | 45000 | 44900 | 340 |
| 550 | 20240115 | 120200 | 11183933650 | 44900 | 44950 | 44950 | 44900 | 156 |
| 551 | 20240115 | 120100 | 11176927650 | 44900 | 45000 | 45000 | 44900 | 323 |
| 552 | 20240115 | 120000 | 11162411400 | 44950 | 44900 | 45000 | 44900 | 170 |
| 553 | 20240115 | 115900 | 11154768850 | 44900 | 44850 | 44950 | 44850 | 396 |
| 554 | 20240115 | 115800 | 11136984150 | 44950 | 44800 | 44950 | 44800 | 452 |
| 555 | 20240115 | 115700 | 11116696500 | 44800 | 44700 | 44850 | 44700 | 235 |
| 556 | 20240115 | 115600 | 11106174150 | 44650 | 44650 | 44650 | 44600 | 205 |
| 557 | 20240115 | 115500 | 11097021100 | 44650 | 44750 | 44750 | 44650 | 322 |
| 558 | 20240115 | 115400 | 11082638900 | 44750 | 44600 | 44800 | 44600 | 1444 |
| 559 | 20240115 | 115300 | 11018007000 | 44600 | 44450 | 44600 | 44450 | 422 |
| 560 | 20240115 | 115200 | 10999221900 | 44450 | 44450 | 44550 | 44350 | 1111 |
| 561 | 20240115 | 115100 | 10949862750 | 44400 | 44400 | 44550 | 44400 | 531 |
| 562 | 20240115 | 115000 | 10926261950 | 44550 | 44600 | 44600 | 44400 | 2220 |
| 563 | 20240115 | 114900 | 10827495950 | 44600 | 44700 | 44700 | 44600 | 689 |
| 564 | 20240115 | 114800 | 10796723300 | 44650 | 44700 | 45000 | 44650 | 376 |
| 565 | 20240115 | 114700 | 10779900850 | 44700 | 44800 | 44850 | 44700 | 1248 |
| 566 | 20240115 | 114600 | 10724046700 | 44850 | 44900 | 44900 | 44850 | 172 |
| 567 | 20240115 | 114500 | 10716332450 | 44850 | 44850 | 45000 | 44800 | 449 |
| 568 | 20240115 | 114400 | 10696189200 | 44800 | 44850 | 44850 | 44800 | 317 |
| 569 | 20240115 | 114300 | 10681987250 | 44800 | 44850 | 44850 | 44800 | 341 |
| 570 | 20240115 | 114200 | 10666703200 | 44900 | 44700 | 44950 | 44700 | 299 |
| 571 | 20240115 | 114100 | 10653290950 | 44750 | 44850 | 44900 | 44750 | 533 |
| 572 | 20240115 | 114000 | 10629410350 | 44800 | 44900 | 44900 | 44800 | 588 |
| 573 | 20240115 | 113900 | 10603041600 | 44900 | 44850 | 44950 | 44850 | 377 |
| 574 | 20240115 | 113800 | 10586120000 | 44750 | 44900 | 44900 | 44750 | 1617 |
| 575 | 20240115 | 113700 | 10513667700 | 44950 | 44950 | 45050 | 44900 | 770 |
| 576 | 20240115 | 113600 | 10479042750 | 44950 | 44900 | 44950 | 44900 | 334 |
| 577 | 20240115 | 113500 | 10464040350 | 44900 | 44850 | 44900 | 44850 | 318 |
| 578 | 20240115 | 113400 | 10449775450 | 44800 | 44750 | 44850 | 44750 | 258 |
| 579 | 20240115 | 113300 | 10438217400 | 44750 | 44750 | 44750 | 44650 | 423 |
| 580 | 20240115 | 113200 | 10419298100 | 44700 | 44750 | 44750 | 44650 | 602 |
| 581 | 20240115 | 113100 | 10392393850 | 44750 | 44450 | 44750 | 44450 | 1197 |
| 582 | 20240115 | 113000 | 10339019550 | 44500 | 44450 | 44500 | 44450 | 308 |
| 583 | 20240115 | 112900 | 10325319000 | 44450 | 44450 | 44500 | 44450 | 466 |
| 584 | 20240115 | 112800 | 10304600000 | 44500 | 44550 | 44550 | 44450 | 276 |
| 585 | 20240115 | 112700 | 10292317750 | 44550 | 44500 | 44550 | 44450 | 544 |
| 586 | 20240115 | 112600 | 10268114200 | 44500 | 44500 | 44500 | 44450 | 168 |
| 587 | 20240115 | 112500 | 10260646100 | 44450 | 44500 | 44500 | 44400 | 411 |
| 588 | 20240115 | 112400 | 10242378100 | 44500 | 44500 | 44500 | 44400 | 372 |
| 589 | 20240115 | 112300 | 10225836550 | 44500 | 44400 | 44550 | 44400 | 1103 |
| 590 | 20240115 | 112200 | 10176760000 | 44400 | 44400 | 44450 | 44400 | 398 |
| 591 | 20240115 | 112100 | 10159088600 | 44400 | 44300 | 44400 | 44300 | 720 |
| 592 | 20240115 | 112000 | 10127173850 | 44300 | 44500 | 44500 | 44250 | 1617 |
| 593 | 20240115 | 111900 | 10055430900 | 44500 | 44450 | 44650 | 44350 | 1710 |
| 594 | 20240115 | 111800 | 9979362800 | 44450 | 44350 | 44450 | 43950 | 3772 |
| 595 | 20240115 | 111700 | 9812752650 | 44000 | 44600 | 44600 | 44000 | 16841 |
| 596 | 20240115 | 111600 | 9070109450 | 44600 | 44700 | 44700 | 44450 | 3300 |
| 597 | 20240115 | 111500 | 8922896950 | 44700 | 44800 | 44800 | 44650 | 1720 |
| 598 | 20240115 | 111400 | 8846020850 | 44850 | 44800 | 44850 | 44750 | 470 |
| 599 | 20240115 | 111300 | 8824963900 | 44800 | 45000 | 45000 | 44750 | 3236 |
| 600 | 20240115 | 111200 | 8679860750 | 45000 | 45000 | 45000 | 44950 | 91 |
| 601 | 20240115 | 111100 | 8675769500 | 44950 | 44950 | 45000 | 44900 | 769 |
| 602 | 20240115 | 111000 | 8641201500 | 44950 | 45000 | 45000 | 44950 | 568 |
| 603 | 20240115 | 110900 | 8615666450 | 44950 | 45000 | 45100 | 44950 | 2430 |
| 604 | 20240115 | 110800 | 8506327750 | 44950 | 45000 | 45100 | 44950 | 1391 |
| 605 | 20240115 | 110700 | 8443733550 | 45000 | 44950 | 45000 | 44950 | 501 |
| 606 | 20240115 | 110600 | 8421204400 | 45000 | 45000 | 45000 | 45000 | 675 |
| 607 | 20240115 | 110500 | 8390829400 | 45050 | 45100 | 45100 | 45000 | 510 |
| 608 | 20240115 | 110400 | 8367850250 | 45050 | 44950 | 45050 | 44950 | 577 |
| 609 | 20240115 | 110300 | 8341889300 | 44950 | 45150 | 45300 | 44900 | 1932 |
| 610 | 20240115 | 110200 | 8254805800 | 45200 | 45000 | 45200 | 44950 | 1959 |
| 611 | 20240115 | 110100 | 8166635100 | 44950 | 45000 | 45000 | 44950 | 777 |
| 612 | 20240115 | 110000 | 8131702750 | 45000 | 44800 | 45000 | 44800 | 3216 |
| 613 | 20240115 | 105900 | 7987502300 | 44850 | 44850 | 44850 | 44850 | 0 |
| 614 | 20240115 | 105800 | 7987502300 | 44850 | 45100 | 45100 | 44850 | 1936 |
| 615 | 20240115 | 105700 | 7900474800 | 45100 | 45050 | 45100 | 45000 | 1019 |
| 616 | 20240115 | 105600 | 7854554950 | 45050 | 45000 | 45300 | 45000 | 1440 |
| 617 | 20240115 | 105500 | 7789652150 | 45100 | 45250 | 45250 | 45050 | 898 |
| 618 | 20240115 | 105400 | 7749138600 | 45250 | 45450 | 45500 | 45250 | 449 |
| 619 | 20240115 | 105300 | 7728793750 | 45450 | 45150 | 45450 | 45100 | 3571 |
| 620 | 20240115 | 105200 | 7566966800 | 45150 | 45450 | 45450 | 45000 | 8579 |
| 621 | 20240115 | 105100 | 7179813500 | 45400 | 45400 | 45500 | 45350 | 1155 |
| 622 | 20240115 | 105000 | 7127350350 | 45400 | 45500 | 45500 | 45300 | 1077 |
| 623 | 20240115 | 104900 | 7078487500 | 45550 | 45450 | 45550 | 45450 | 136 |
| 624 | 20240115 | 104800 | 7072304550 | 45450 | 45650 | 45650 | 45450 | 1948 |
| 625 | 20240115 | 104700 | 6983584300 | 45650 | 45600 | 45650 | 45600 | 252 |
| 626 | 20240115 | 104600 | 6972081500 | 45600 | 45550 | 45600 | 45500 | 513 |
| 627 | 20240115 | 104500 | 6948704900 | 45550 | 45600 | 45650 | 45500 | 612 |
| 628 | 20240115 | 104400 | 6920824900 | 45600 | 45550 | 45600 | 45500 | 555 |
| 629 | 20240115 | 104300 | 6895543750 | 45500 | 45500 | 45600 | 45400 | 1951 |
| 630 | 20240115 | 104200 | 6806874550 | 45500 | 45400 | 45600 | 45200 | 3822 |
| 631 | 20240115 | 104100 | 6633629650 | 45400 | 45450 | 45600 | 45350 | 1008 |
| 632 | 20240115 | 104000 | 6587813400 | 45400 | 45550 | 45650 | 45400 | 907 |
| 633 | 20240115 | 103900 | 6546546300 | 45600 | 45600 | 45600 | 45350 | 2699 |
| 634 | 20240115 | 103800 | 6423769750 | 45550 | 45750 | 45750 | 45550 | 2374 |
| 635 | 20240115 | 103700 | 6315466150 | 45800 | 45850 | 45900 | 45750 | 297 |
| 636 | 20240115 | 103600 | 6301852800 | 45800 | 45850 | 45850 | 45800 | 308 |
| 637 | 20240115 | 103500 | 6287738150 | 45950 | 45700 | 45950 | 45600 | 916 |
| 638 | 20240115 | 103400 | 6245844050 | 45650 | 45650 | 45800 | 45650 | 582 |
| 639 | 20240115 | 103300 | 6219251050 | 45650 | 45900 | 45900 | 45650 | 1721 |
| 640 | 20240115 | 103200 | 6140555600 | 45900 | 45800 | 45900 | 45750 | 709 |
| 641 | 20240115 | 103100 | 6108072750 | 45700 | 45750 | 46000 | 45700 | 978 |
| 642 | 20240115 | 103000 | 6063243800 | 45800 | 45700 | 46000 | 45650 | 466 |
| 643 | 20240115 | 102900 | 6041889050 | 45650 | 45700 | 45750 | 45650 | 257 |
| 644 | 20240115 | 102800 | 6030142750 | 45700 | 45750 | 45750 | 45650 | 1020 |
| 645 | 20240115 | 102700 | 5983502650 | 45750 | 46000 | 46000 | 45750 | 829 |
| 646 | 20240115 | 102600 | 5945481950 | 45950 | 45950 | 46000 | 45900 | 484 |
| 647 | 20240115 | 102500 | 5923242750 | 45900 | 46000 | 46050 | 45900 | 1248 |
| 648 | 20240115 | 102400 | 5865836950 | 46000 | 45850 | 46000 | 45850 | 752 |
| 649 | 20240115 | 102300 | 5831277350 | 45850 | 45850 | 45850 | 45850 | 391 |
| 650 | 20240115 | 102200 | 5813350000 | 45850 | 45900 | 45950 | 45800 | 446 |
| 651 | 20240115 | 102100 | 5792892350 | 45850 | 45900 | 45900 | 45800 | 562 |
| 652 | 20240115 | 102000 | 5767111550 | 45850 | 45750 | 45900 | 45750 | 828 |
| 653 | 20240115 | 101900 | 5729193100 | 45800 | 45700 | 45800 | 45600 | 620 |
| 654 | 20240115 | 101800 | 5700853000 | 45800 | 45850 | 45900 | 45750 | 560 |
| 655 | 20240115 | 101700 | 5675196350 | 45850 | 46050 | 46100 | 45650 | 4199 |
| 656 | 20240115 | 101600 | 5482771050 | 46100 | 46300 | 46350 | 46100 | 1869 |
| 657 | 20240115 | 101500 | 5396455150 | 46300 | 46300 | 46350 | 46250 | 464 |
| 658 | 20240115 | 101400 | 5374978250 | 46350 | 46250 | 46350 | 46200 | 967 |
| 659 | 20240115 | 101300 | 5330211700 | 46250 | 46300 | 46350 | 46250 | 1176 |
| 660 | 20240115 | 101200 | 5275761950 | 46300 | 46500 | 46500 | 46250 | 1042 |
| 661 | 20240115 | 101100 | 5227491800 | 46350 | 46550 | 46550 | 46300 | 1725 |
| 662 | 20240115 | 101000 | 5147347450 | 46550 | 46800 | 46800 | 46500 | 1771 |
| 663 | 20240115 | 100900 | 5064746750 | 46800 | 46800 | 46800 | 46750 | 390 |
| 664 | 20240115 | 100800 | 5046509550 | 46800 | 46850 | 46850 | 46650 | 484 |
| 665 | 20240115 | 100700 | 5023887900 | 46900 | 46550 | 47000 | 46550 | 2224 |
| 666 | 20240115 | 100600 | 4919885950 | 46550 | 46450 | 46600 | 46450 | 301 |
| 667 | 20240115 | 100500 | 4905882250 | 46450 | 46350 | 46450 | 46300 | 838 |
| 668 | 20240115 | 100400 | 4866998750 | 46350 | 46300 | 46400 | 46300 | 557 |
| 669 | 20240115 | 100300 | 4841181450 | 46300 | 46450 | 46450 | 46300 | 657 |
| 670 | 20240115 | 100200 | 4810723000 | 46500 | 46350 | 46650 | 46200 | 990 |
| 671 | 20240115 | 100100 | 4764760950 | 46300 | 46250 | 46350 | 46050 | 2130 |
| 672 | 20240115 | 100000 | 4666218450 | 46250 | 45800 | 46250 | 45800 | 1592 |
| 673 | 20240115 | 095900 | 4592886900 | 45800 | 45700 | 45800 | 45600 | 2957 |
| 674 | 20240115 | 095800 | 4457776250 | 45700 | 46000 | 46000 | 45700 | 2390 |
| 675 | 20240115 | 095700 | 4348150800 | 46000 | 46050 | 46100 | 45950 | 2257 |
| 676 | 20240115 | 095600 | 4244288650 | 46050 | 46050 | 46150 | 46000 | 2647 |
| 677 | 20240115 | 095500 | 4122400350 | 46050 | 46100 | 46200 | 46000 | 2737 |
| 678 | 20240115 | 095400 | 3996415850 | 46100 | 46050 | 46200 | 46050 | 1319 |
| 679 | 20240115 | 095300 | 3935606800 | 46050 | 46500 | 46500 | 46000 | 4202 |
| 680 | 20240115 | 095200 | 3741345550 | 46550 | 46500 | 46550 | 46500 | 844 |
| 681 | 20240115 | 095100 | 3702094600 | 46500 | 46600 | 46650 | 46500 | 1833 |
| 682 | 20240115 | 095000 | 3616770800 | 46600 | 46700 | 46750 | 46600 | 1808 |
| 683 | 20240115 | 094900 | 3532354500 | 46750 | 46450 | 46750 | 46250 | 2679 |
| 684 | 20240115 | 094800 | 3407916050 | 46400 | 46750 | 46800 | 46200 | 4615 |
| 685 | 20240115 | 094700 | 3193322850 | 46750 | 46900 | 46900 | 46750 | 1907 |
| 686 | 20240115 | 094600 | 3104001400 | 46900 | 46950 | 46950 | 46850 | 2374 |
| 687 | 20240115 | 094500 | 2992664150 | 46900 | 47100 | 47100 | 46900 | 2968 |
| 688 | 20240115 | 094400 | 2853196300 | 47100 | 47150 | 47150 | 47050 | 660 |
| 689 | 20240115 | 094300 | 2822117050 | 47200 | 47050 | 47250 | 47050 | 626 |
| 690 | 20240115 | 094200 | 2792589750 | 47050 | 47000 | 47050 | 46950 | 1863 |
| 691 | 20240115 | 094100 | 2705018750 | 47000 | 47000 | 47050 | 47000 | 2291 |
| 692 | 20240115 | 094000 | 2597295550 | 47000 | 47250 | 47250 | 47000 | 2529 |
| 693 | 20240115 | 093900 | 2478271300 | 47250 | 47250 | 47350 | 47150 | 2368 |
| 694 | 20240115 | 093800 | 2366505000 | 47300 | 47400 | 47450 | 47300 | 1148 |
| 695 | 20240115 | 093700 | 2312142700 | 47450 | 47400 | 47450 | 47400 | 714 |
| 696 | 20240115 | 093600 | 2278278350 | 47400 | 47450 | 47500 | 47350 | 1400 |
| 697 | 20240115 | 093500 | 2211915750 | 47450 | 47400 | 47450 | 47350 | 1088 |
| 698 | 20240115 | 093400 | 2160344400 | 47350 | 47650 | 47650 | 47250 | 2690 |
| 699 | 20240115 | 093300 | 2032844300 | 47600 | 47800 | 47800 | 47600 | 1422 |
| 700 | 20240115 | 093200 | 1965037750 | 47800 | 47900 | 47950 | 47800 | 558 |
| 701 | 20240115 | 093100 | 1938317000 | 47900 | 47850 | 47900 | 47750 | 3246 |
| 702 | 20240115 | 093000 | 1783185850 | 47850 | 47950 | 48000 | 47850 | 2315 |
| 703 | 20240115 | 092900 | 1672259500 | 48000 | 48050 | 48050 | 48000 | 1001 |
| 704 | 20240115 | 092800 | 1624208550 | 48050 | 48100 | 48150 | 48050 | 1026 |
| 705 | 20240115 | 092700 | 1574887650 | 48100 | 48100 | 48200 | 48000 | 815 |
| 706 | 20240115 | 092600 | 1535716700 | 48300 | 48150 | 48300 | 47950 | 3209 |
| 707 | 20240115 | 092500 | 1381413450 | 48150 | 48150 | 48150 | 48100 | 401 |
| 708 | 20240115 | 092400 | 1362105850 | 48150 | 48300 | 48300 | 48100 | 1128 |
| 709 | 20240115 | 092300 | 1307794000 | 48300 | 48150 | 48350 | 48150 | 1526 |
| 710 | 20240115 | 092200 | 1234124600 | 48150 | 48300 | 48300 | 48100 | 2414 |
| 711 | 20240115 | 092100 | 1117813900 | 48350 | 48450 | 48450 | 48350 | 633 |
| 712 | 20240115 | 092000 | 1087183750 | 48450 | 48250 | 48500 | 48200 | 1502 |
| 713 | 20240115 | 091900 | 1014655650 | 48300 | 48500 | 48650 | 48300 | 1130 |
| 714 | 20240115 | 091800 | 959948350 | 48550 | 48200 | 48550 | 48100 | 1476 |
| 715 | 20240115 | 091700 | 888684950 | 48100 | 48500 | 48500 | 48050 | 2443 |
| 716 | 20240115 | 091600 | 770939150 | 48500 | 48850 | 48850 | 48500 | 3196 |
| 717 | 20240115 | 091500 | 615433050 | 48850 | 48850 | 48900 | 48800 | 613 |
| 718 | 20240115 | 091400 | 585494900 | 48900 | 49000 | 49000 | 48850 | 1066 |
| 719 | 20240115 | 091300 | 533337950 | 48950 | 49200 | 49300 | 48950 | 1037 |
| 720 | 20240115 | 091200 | 482403150 | 49200 | 49150 | 49200 | 49150 | 204 |
| 721 | 20240115 | 091100 | 472374050 | 49300 | 49000 | 49300 | 49000 | 786 |
| 722 | 20240115 | 091000 | 433752050 | 49000 | 48900 | 49000 | 48900 | 800 |
| 723 | 20240115 | 090900 | 394605450 | 48900 | 49000 | 49000 | 48900 | 494 |
| 724 | 20240115 | 090800 | 370421400 | 48950 | 48800 | 48950 | 48800 | 508 |
| 725 | 20240115 | 090700 | 345568950 | 48750 | 48900 | 48900 | 48600 | 2199 |
| 726 | 20240115 | 090600 | 238460950 | 48900 | 49100 | 49150 | 48800 | 873 |
| 727 | 20240115 | 090500 | 195677100 | 49150 | 49350 | 49350 | 49150 | 784 |
| 728 | 20240115 | 090400 | 157087600 | 49400 | 49500 | 49500 | 49350 | 408 |
| 729 | 20240115 | 090300 | 136919750 | 49500 | 49600 | 49600 | 49500 | 603 |
| 730 | 20240115 | 090200 | 107045850 | 49600 | 49850 | 49900 | 49600 | 1057 |
| 731 | 20240115 | 090100 | 54488900 | 49850 | 49800 | 49850 | 49800 | 169 |
| 732 | 20240115 | 090000 | 46065000 | 49800 | 49800 | 49800 | 49800 | 925 |