39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 210300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 3 | 20240118 | 210200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240118 | 210100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240118 | 210000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240118 | 205900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240118 | 205800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240118 | 205700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240118 | 205600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240118 | 205500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240118 | 205400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240118 | 205300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240118 | 205200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240118 | 205100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240118 | 205000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240118 | 204900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240118 | 204800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240118 | 204700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240118 | 204600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240118 | 204500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240118 | 204400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240118 | 204300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240118 | 204200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240118 | 204100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240118 | 204000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240118 | 203900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240118 | 203800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240118 | 203700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240118 | 203600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240118 | 203500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240118 | 203400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240118 | 203300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 33 | 20240118 | 203200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240118 | 203100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240118 | 203000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240118 | 202900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240118 | 202800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240118 | 202700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240118 | 202600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240118 | 202500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240118 | 202400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240118 | 202300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240118 | 202200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240118 | 202100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240118 | 202000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240118 | 201900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240118 | 201800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240118 | 201700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240118 | 201600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240118 | 201500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240118 | 201400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240118 | 201300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240118 | 201200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240118 | 201100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240118 | 201000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240118 | 200900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240118 | 200800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240118 | 200700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240118 | 200600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240118 | 200500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240118 | 200400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240118 | 200300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 63 | 20240118 | 200200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240118 | 200100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240118 | 200000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240118 | 195900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240118 | 195800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240118 | 195700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240118 | 195600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240118 | 195500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240118 | 195400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240118 | 195300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240118 | 195200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240118 | 195100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240118 | 195000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240118 | 194900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240118 | 194800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240118 | 194700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240118 | 194600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240118 | 194500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240118 | 194400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240118 | 194300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240118 | 194200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240118 | 194100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240118 | 194000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240118 | 193900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240118 | 193800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240118 | 193700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240118 | 193600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240118 | 193500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240118 | 193400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240118 | 193300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 93 | 20240118 | 193200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240118 | 193100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240118 | 193000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240118 | 192900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240118 | 192800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240118 | 192700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240118 | 192600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240118 | 192500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240118 | 192400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240118 | 192300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240118 | 192200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240118 | 192100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240118 | 192000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240118 | 191900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240118 | 191800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240118 | 191700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240118 | 191600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240118 | 191500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240118 | 191400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240118 | 191300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240118 | 191200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240118 | 191100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240118 | 191000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240118 | 190900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240118 | 190800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240118 | 190700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240118 | 190600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240118 | 190500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240118 | 190400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240118 | 190300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 123 | 20240118 | 190200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240118 | 190100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240118 | 190000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240118 | 185900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240118 | 185800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240118 | 185700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240118 | 185600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240118 | 185500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240118 | 185400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240118 | 185300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240118 | 185200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240118 | 185100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240118 | 185000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240118 | 184900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240118 | 184800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240118 | 184700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240118 | 184600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240118 | 184500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240118 | 184400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240118 | 184300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240118 | 184200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240118 | 184100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240118 | 184000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240118 | 183900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240118 | 183800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240118 | 183700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240118 | 183600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240118 | 183500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240118 | 183400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240118 | 183300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 153 | 20240118 | 183200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240118 | 183100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240118 | 183000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240118 | 182900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240118 | 182800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240118 | 182700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240118 | 182600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240118 | 182500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240118 | 182400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240118 | 182300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240118 | 182200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240118 | 182100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240118 | 182000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240118 | 181900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240118 | 181800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240118 | 181700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240118 | 181600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240118 | 181500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240118 | 181400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240118 | 181300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240118 | 181200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240118 | 181100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240118 | 181000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240118 | 180900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240118 | 180800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240118 | 180700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240118 | 180600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240118 | 180500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240118 | 180400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240118 | 180300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 183 | 20240118 | 180200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240118 | 180100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240118 | 180000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240118 | 175900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240118 | 175800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240118 | 175700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240118 | 175600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240118 | 175500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240118 | 175400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240118 | 175300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240118 | 175200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240118 | 175100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240118 | 175000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240118 | 174900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240118 | 174800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240118 | 174700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240118 | 174600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240118 | 174500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240118 | 174400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240118 | 174300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240118 | 174200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20240118 | 174100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20240118 | 174000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20240118 | 173900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20240118 | 173800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20240118 | 173700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20240118 | 173600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20240118 | 173500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20240118 | 173400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20240118 | 173300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 213 | 20240118 | 173200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20240118 | 173100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20240118 | 173000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20240118 | 172900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20240118 | 172800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20240118 | 172700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20240118 | 172600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20240118 | 172500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20240118 | 172400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20240118 | 172300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20240118 | 172200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20240118 | 172100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20240118 | 172000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20240118 | 171900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20240118 | 171800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20240118 | 171700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20240118 | 171600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20240118 | 171500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20240118 | 171400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20240118 | 171300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20240118 | 171200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240118 | 171100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20240118 | 171000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240118 | 170900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240118 | 170800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240118 | 170700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240118 | 170600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240118 | 170500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240118 | 170400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240118 | 170300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 243 | 20240118 | 170200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20240118 | 170100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20240118 | 170000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20240118 | 165900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20240118 | 165800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20240118 | 165700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20240118 | 165600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20240118 | 165500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20240118 | 165400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20240118 | 165300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20240118 | 165200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20240118 | 165100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20240118 | 165000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20240118 | 164900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20240118 | 164800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20240118 | 164700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20240118 | 164600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20240118 | 164500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20240118 | 164400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20240118 | 164300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20240118 | 164200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20240118 | 164100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20240118 | 164000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20240118 | 163900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20240118 | 163800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20240118 | 163700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20240118 | 163600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20240118 | 163500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20240118 | 163400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20240118 | 163300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 273 | 20240118 | 163200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20240118 | 163100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20240118 | 163000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20240118 | 162900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20240118 | 162800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 278 | 20240118 | 162700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 279 | 20240118 | 162600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20240118 | 162500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20240118 | 162400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20240118 | 162300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20240118 | 162200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20240118 | 162100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20240118 | 162000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20240118 | 161900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20240118 | 161800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20240118 | 161700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20240118 | 161600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 290 | 20240118 | 161500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 291 | 20240118 | 161400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 292 | 20240118 | 161300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 293 | 20240118 | 161200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 294 | 20240118 | 161100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 295 | 20240118 | 161000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 296 | 20240118 | 160900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 297 | 20240118 | 160800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 298 | 20240118 | 160700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 299 | 20240118 | 160600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 300 | 20240118 | 160500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 301 | 20240118 | 160400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 302 | 20240118 | 160300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 303 | 20240118 | 160200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 304 | 20240118 | 160100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 305 | 20240118 | 160000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 306 | 20240118 | 155900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 307 | 20240118 | 155800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 308 | 20240118 | 155700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 309 | 20240118 | 155600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 310 | 20240118 | 155500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 311 | 20240118 | 155400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 312 | 20240118 | 155300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 313 | 20240118 | 155200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 314 | 20240118 | 155100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 315 | 20240118 | 155000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 316 | 20240118 | 154900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 317 | 20240118 | 154800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 318 | 20240118 | 154700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 319 | 20240118 | 154600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 320 | 20240118 | 154500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 321 | 20240118 | 154400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 322 | 20240118 | 154300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 323 | 20240118 | 154200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 324 | 20240118 | 154100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 325 | 20240118 | 154000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 326 | 20240118 | 153900 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 327 | 20240118 | 153800 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 328 | 20240118 | 153700 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 329 | 20240118 | 153600 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 330 | 20240118 | 153500 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 331 | 20240118 | 153400 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 332 | 20240118 | 153300 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 333 | 20240118 | 153200 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 334 | 20240118 | 153100 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 0 |
| 335 | 20240118 | 153000 | 37839643400 | 47000 | 47000 | 47000 | 47000 | 30939 |
| 336 | 20240118 | 152900 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 337 | 20240118 | 152800 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 338 | 20240118 | 152700 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 339 | 20240118 | 152600 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 340 | 20240118 | 152500 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 341 | 20240118 | 152400 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 342 | 20240118 | 152300 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 343 | 20240118 | 152200 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 344 | 20240118 | 152100 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 345 | 20240118 | 152000 | 36385510400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 346 | 20240118 | 151900 | 36385510400 | 46400 | 46350 | 46450 | 46150 | 7317 |
| 347 | 20240118 | 151800 | 36046378550 | 46250 | 46100 | 46400 | 46000 | 7284 |
| 348 | 20240118 | 151700 | 35709628050 | 46100 | 46100 | 46200 | 46000 | 4540 |
| 349 | 20240118 | 151600 | 35500456000 | 46100 | 46150 | 46150 | 46000 | 3626 |
| 350 | 20240118 | 151500 | 35333191250 | 46150 | 46000 | 46250 | 45900 | 15766 |
| 351 | 20240118 | 151400 | 34607071100 | 46000 | 45650 | 46000 | 45600 | 7463 |
| 352 | 20240118 | 151300 | 34264531700 | 45650 | 45600 | 45650 | 45550 | 1944 |
| 353 | 20240118 | 151200 | 34175869800 | 45600 | 45650 | 45700 | 45550 | 572 |
| 354 | 20240118 | 151100 | 34149773000 | 45700 | 45600 | 45750 | 45550 | 311 |
| 355 | 20240118 | 151000 | 34135568400 | 45550 | 45600 | 45700 | 45450 | 5702 |
| 356 | 20240118 | 150900 | 33875250750 | 45650 | 45600 | 45650 | 45500 | 470 |
| 357 | 20240118 | 150800 | 33853819250 | 45650 | 45650 | 45700 | 45450 | 2341 |
| 358 | 20240118 | 150700 | 33747010550 | 45650 | 45650 | 45650 | 45500 | 961 |
| 359 | 20240118 | 150600 | 33703194100 | 45650 | 45500 | 45700 | 45500 | 1726 |
| 360 | 20240118 | 150500 | 33624517300 | 45550 | 45500 | 45550 | 45450 | 929 |
| 361 | 20240118 | 150400 | 33582238450 | 45500 | 45550 | 45550 | 45500 | 1409 |
| 362 | 20240118 | 150300 | 33518121850 | 45550 | 45600 | 45600 | 45550 | 335 |
| 363 | 20240118 | 150200 | 33502862350 | 45600 | 45600 | 45600 | 45550 | 874 |
| 364 | 20240118 | 150100 | 33463042350 | 45600 | 45600 | 45600 | 45550 | 716 |
| 365 | 20240118 | 150000 | 33430400850 | 45600 | 45500 | 45700 | 45500 | 1127 |
| 366 | 20240118 | 145900 | 33379060450 | 45500 | 45700 | 45800 | 45350 | 7004 |
| 367 | 20240118 | 145800 | 33059513850 | 45700 | 45550 | 45900 | 45550 | 8629 |
| 368 | 20240118 | 145700 | 32664529650 | 45550 | 45500 | 45600 | 45500 | 1734 |
| 369 | 20240118 | 145600 | 32585577600 | 45500 | 45450 | 45550 | 45450 | 1293 |
| 370 | 20240118 | 145500 | 32526769200 | 45500 | 45400 | 45550 | 45400 | 2576 |
| 371 | 20240118 | 145400 | 32409612250 | 45400 | 45300 | 45400 | 45250 | 1296 |
| 372 | 20240118 | 145300 | 32350863050 | 45250 | 45250 | 45300 | 45250 | 427 |
| 373 | 20240118 | 145200 | 32331537650 | 45300 | 45300 | 45300 | 45200 | 856 |
| 374 | 20240118 | 145100 | 32292788350 | 45300 | 45350 | 45350 | 45250 | 1323 |
| 375 | 20240118 | 145000 | 32232843850 | 45350 | 45300 | 45350 | 45250 | 580 |
| 376 | 20240118 | 144900 | 32206574900 | 45300 | 45300 | 45350 | 45150 | 649 |
| 377 | 20240118 | 144800 | 32177207550 | 45300 | 45350 | 45450 | 45200 | 1706 |
| 378 | 20240118 | 144700 | 32099845650 | 45350 | 45450 | 45450 | 45350 | 706 |
| 379 | 20240118 | 144600 | 32067796450 | 45400 | 45500 | 45550 | 45400 | 1326 |
| 380 | 20240118 | 144500 | 32007457850 | 45350 | 45350 | 45600 | 45300 | 6844 |
| 381 | 20240118 | 144400 | 31695992450 | 45350 | 45200 | 45400 | 45150 | 2022 |
| 382 | 20240118 | 144300 | 31604439700 | 45200 | 45200 | 45200 | 45050 | 778 |
| 383 | 20240118 | 144200 | 31569320900 | 45150 | 45200 | 45200 | 45100 | 530 |
| 384 | 20240118 | 144100 | 31545396900 | 45200 | 45200 | 45250 | 45150 | 496 |
| 385 | 20240118 | 144000 | 31522987550 | 45200 | 45250 | 45250 | 45150 | 814 |
| 386 | 20240118 | 143900 | 31486185600 | 45250 | 45100 | 45250 | 45050 | 549 |
| 387 | 20240118 | 143800 | 31461372650 | 45100 | 45000 | 45350 | 45000 | 7172 |
| 388 | 20240118 | 143700 | 31136775200 | 45000 | 44900 | 45050 | 44850 | 2956 |
| 389 | 20240118 | 143600 | 31003843250 | 44900 | 44750 | 44900 | 44700 | 511 |
| 390 | 20240118 | 143500 | 30980969800 | 44750 | 44750 | 44950 | 44750 | 383 |
| 391 | 20240118 | 143400 | 30963811300 | 44750 | 44700 | 44750 | 44650 | 507 |
| 392 | 20240118 | 143300 | 30941155200 | 44700 | 44650 | 44700 | 44600 | 604 |
| 393 | 20240118 | 143200 | 30914188150 | 44650 | 44600 | 44700 | 44600 | 367 |
| 394 | 20240118 | 143100 | 30897808850 | 44600 | 44700 | 44750 | 44600 | 622 |
| 395 | 20240118 | 143000 | 30870031900 | 44750 | 44700 | 44750 | 44600 | 1850 |
| 396 | 20240118 | 142900 | 30787428850 | 44750 | 44750 | 44750 | 44600 | 1295 |
| 397 | 20240118 | 142800 | 30729562750 | 44750 | 45150 | 45150 | 44750 | 6264 |
| 398 | 20240118 | 142700 | 30447767150 | 45100 | 44900 | 45150 | 44900 | 3565 |
| 399 | 20240118 | 142600 | 30287455750 | 44900 | 44850 | 44950 | 44750 | 939 |
| 400 | 20240118 | 142500 | 30245334450 | 44800 | 44700 | 44800 | 44700 | 723 |
| 401 | 20240118 | 142400 | 30212996300 | 44600 | 44700 | 44700 | 44550 | 1144 |
| 402 | 20240118 | 142300 | 30161929550 | 44700 | 44600 | 44800 | 44600 | 664 |
| 403 | 20240118 | 142200 | 30132254000 | 44600 | 44400 | 44850 | 44300 | 4104 |
| 404 | 20240118 | 142100 | 29949552100 | 44400 | 44700 | 44700 | 44400 | 3403 |
| 405 | 20240118 | 142000 | 29798012050 | 44700 | 44550 | 44700 | 44500 | 1808 |
| 406 | 20240118 | 141900 | 29717343600 | 44600 | 44500 | 44850 | 44350 | 20263 |
| 407 | 20240118 | 141800 | 28816760950 | 44550 | 45600 | 45600 | 44500 | 27209 |
| 408 | 20240118 | 141700 | 27592003400 | 45600 | 45900 | 45900 | 45450 | 5595 |
| 409 | 20240118 | 141600 | 27336641150 | 45900 | 45700 | 46050 | 45700 | 15410 |
| 410 | 20240118 | 141500 | 26628875250 | 45800 | 45600 | 46000 | 45550 | 31866 |
| 411 | 20240118 | 141400 | 25166598150 | 45600 | 45550 | 45600 | 45500 | 1175 |
| 412 | 20240118 | 141300 | 25113056100 | 45550 | 45450 | 45550 | 45400 | 1428 |
| 413 | 20240118 | 141200 | 25048116750 | 45550 | 45500 | 45550 | 45350 | 3701 |
| 414 | 20240118 | 141100 | 24879719100 | 45500 | 45250 | 45500 | 45250 | 5148 |
| 415 | 20240118 | 141000 | 24646031450 | 45300 | 45350 | 45350 | 45300 | 2163 |
| 416 | 20240118 | 140900 | 24548032000 | 45350 | 45300 | 45350 | 45250 | 1813 |
| 417 | 20240118 | 140800 | 24465895100 | 45300 | 45200 | 45300 | 45150 | 1853 |
| 418 | 20240118 | 140700 | 24382056000 | 45200 | 45200 | 45250 | 45050 | 1651 |
| 419 | 20240118 | 140600 | 24307510800 | 45150 | 45000 | 45300 | 45000 | 3575 |
| 420 | 20240118 | 140500 | 24145832450 | 45050 | 44950 | 45100 | 44900 | 3506 |
| 421 | 20240118 | 140400 | 23988050350 | 45000 | 44950 | 45000 | 44850 | 476 |
| 422 | 20240118 | 140300 | 23966659300 | 44900 | 45000 | 45000 | 44850 | 577 |
| 423 | 20240118 | 140200 | 23940722900 | 45000 | 45000 | 45000 | 44950 | 1110 |
| 424 | 20240118 | 140100 | 23890801900 | 45000 | 44950 | 45000 | 44950 | 457 |
| 425 | 20240118 | 140000 | 23870247500 | 44950 | 44950 | 45000 | 44900 | 668 |
| 426 | 20240118 | 135900 | 23840223300 | 44950 | 44950 | 45000 | 44900 | 531 |
| 427 | 20240118 | 135800 | 23816352300 | 44950 | 44950 | 45000 | 44900 | 1284 |
| 428 | 20240118 | 135700 | 23758636150 | 44950 | 44900 | 45000 | 44900 | 2078 |
| 429 | 20240118 | 135600 | 23665245200 | 44900 | 44800 | 44900 | 44800 | 960 |
| 430 | 20240118 | 135500 | 23622179500 | 44800 | 44700 | 44800 | 44600 | 1136 |
| 431 | 20240118 | 135400 | 23571408500 | 44700 | 44650 | 44700 | 44650 | 526 |
| 432 | 20240118 | 135300 | 23547921050 | 44600 | 44650 | 44650 | 44600 | 425 |
| 433 | 20240118 | 135200 | 23528954800 | 44650 | 44500 | 44650 | 44400 | 677 |
| 434 | 20240118 | 135100 | 23498799100 | 44400 | 44550 | 44550 | 44400 | 1201 |
| 435 | 20240118 | 135000 | 23445360150 | 44550 | 44350 | 44550 | 44350 | 1007 |
| 436 | 20240118 | 134900 | 23400558750 | 44400 | 44350 | 44400 | 44300 | 515 |
| 437 | 20240118 | 134800 | 23377705200 | 44300 | 44250 | 44350 | 44250 | 1253 |
| 438 | 20240118 | 134700 | 23322228050 | 44250 | 44450 | 44450 | 44200 | 1475 |
| 439 | 20240118 | 134600 | 23256877000 | 44400 | 44450 | 44500 | 44400 | 781 |
| 440 | 20240118 | 134500 | 23222162700 | 44500 | 44600 | 44650 | 44400 | 6984 |
| 441 | 20240118 | 134400 | 22911882700 | 44600 | 44650 | 44650 | 44600 | 306 |
| 442 | 20240118 | 134300 | 22898227450 | 44600 | 44650 | 44650 | 44600 | 405 |
| 443 | 20240118 | 134200 | 22880154750 | 44650 | 44750 | 44800 | 44600 | 776 |
| 444 | 20240118 | 134100 | 22845470900 | 44750 | 44700 | 44750 | 44650 | 669 |
| 445 | 20240118 | 134000 | 22815585250 | 44650 | 44700 | 44750 | 44600 | 691 |
| 446 | 20240118 | 133900 | 22784705350 | 44700 | 44750 | 44900 | 44700 | 621 |
| 447 | 20240118 | 133800 | 22756912900 | 44750 | 44550 | 45000 | 44500 | 2201 |
| 448 | 20240118 | 133700 | 22658135450 | 44800 | 44350 | 45000 | 44350 | 9437 |
| 449 | 20240118 | 133600 | 22235075550 | 44350 | 44400 | 44450 | 44350 | 489 |
| 450 | 20240118 | 133500 | 22213366150 | 44300 | 44500 | 44550 | 44250 | 2125 |
| 451 | 20240118 | 133400 | 22119114900 | 44500 | 44600 | 44600 | 44500 | 633 |
| 452 | 20240118 | 133300 | 22090909050 | 44600 | 44600 | 44600 | 44550 | 640 |
| 453 | 20240118 | 133200 | 22062365800 | 44550 | 44500 | 44600 | 44450 | 416 |
| 454 | 20240118 | 133100 | 22043849200 | 44500 | 44400 | 44500 | 44350 | 225 |
| 455 | 20240118 | 133000 | 22033851500 | 44400 | 44400 | 44500 | 44400 | 241 |
| 456 | 20240118 | 132900 | 22023148300 | 44300 | 44250 | 44400 | 44250 | 424 |
| 457 | 20240118 | 132800 | 22004364850 | 44300 | 44300 | 44450 | 44250 | 1228 |
| 458 | 20240118 | 132700 | 21949939000 | 44350 | 44400 | 44400 | 44200 | 989 |
| 459 | 20240118 | 132600 | 21906113950 | 44500 | 44800 | 44850 | 44000 | 24674 |
| 460 | 20240118 | 132500 | 20812599100 | 44850 | 44750 | 44850 | 44750 | 221 |
| 461 | 20240118 | 132400 | 20802701150 | 44700 | 44650 | 44750 | 44650 | 458 |
| 462 | 20240118 | 132300 | 20782234900 | 44700 | 44600 | 44700 | 44550 | 800 |
| 463 | 20240118 | 132200 | 20746574650 | 44600 | 44700 | 44700 | 44600 | 226 |
| 464 | 20240118 | 132100 | 20736492350 | 44700 | 44700 | 44750 | 44600 | 1042 |
| 465 | 20240118 | 132000 | 20689927350 | 44750 | 44750 | 44800 | 44750 | 657 |
| 466 | 20240118 | 131900 | 20660519000 | 44800 | 44850 | 44850 | 44750 | 187 |
| 467 | 20240118 | 131800 | 20652140200 | 44850 | 44850 | 44900 | 44750 | 1130 |
| 468 | 20240118 | 131700 | 20601496250 | 44850 | 44900 | 44900 | 44850 | 861 |
| 469 | 20240118 | 131600 | 20562844000 | 44800 | 44750 | 44950 | 44750 | 874 |
| 470 | 20240118 | 131500 | 20523665950 | 44800 | 44800 | 44800 | 44750 | 2243 |
| 471 | 20240118 | 131400 | 20423184200 | 44800 | 44650 | 44800 | 44650 | 2264 |
| 472 | 20240118 | 131300 | 20322011800 | 44650 | 44550 | 44650 | 44550 | 722 |
| 473 | 20240118 | 131200 | 20289799600 | 44550 | 44650 | 44650 | 44550 | 909 |
| 474 | 20240118 | 131100 | 20249269250 | 44700 | 44650 | 44750 | 44600 | 574 |
| 475 | 20240118 | 131000 | 20223631100 | 44700 | 44750 | 44750 | 44700 | 321 |
| 476 | 20240118 | 130900 | 20209277050 | 44750 | 44750 | 44750 | 44650 | 307 |
| 477 | 20240118 | 130800 | 20195553550 | 44750 | 44800 | 44800 | 44700 | 3514 |
| 478 | 20240118 | 130700 | 20038133550 | 44700 | 44900 | 44900 | 44700 | 800 |
| 479 | 20240118 | 130600 | 20002333300 | 44900 | 44950 | 44950 | 44900 | 604 |
| 480 | 20240118 | 130500 | 19975200900 | 44950 | 45100 | 45100 | 44950 | 1398 |
| 481 | 20240118 | 130400 | 19912301300 | 45100 | 45050 | 45100 | 45050 | 293 |
| 482 | 20240118 | 130300 | 19899099550 | 45050 | 45050 | 45050 | 44950 | 315 |
| 483 | 20240118 | 130200 | 19884926250 | 45000 | 45050 | 45050 | 45000 | 330 |
| 484 | 20240118 | 130100 | 19870073000 | 45100 | 45000 | 45100 | 45000 | 278 |
| 485 | 20240118 | 130000 | 19857555300 | 45000 | 45050 | 45100 | 44950 | 230 |
| 486 | 20240118 | 125900 | 19847196750 | 45100 | 45100 | 45150 | 45050 | 252 |
| 487 | 20240118 | 125800 | 19835832450 | 45100 | 45150 | 45150 | 45100 | 528 |
| 488 | 20240118 | 125700 | 19812017050 | 45150 | 45100 | 45150 | 45100 | 190 |
| 489 | 20240118 | 125600 | 19803444650 | 45150 | 45100 | 45150 | 45100 | 108 |
| 490 | 20240118 | 125500 | 19798569050 | 45150 | 45150 | 45200 | 45100 | 577 |
| 491 | 20240118 | 125400 | 19772526800 | 45150 | 45100 | 45150 | 45050 | 181 |
| 492 | 20240118 | 125300 | 19764361000 | 45150 | 45200 | 45200 | 45050 | 410 |
| 493 | 20240118 | 125200 | 19745876900 | 45250 | 45200 | 45300 | 45100 | 634 |
| 494 | 20240118 | 125100 | 19717253000 | 45200 | 45400 | 45400 | 45000 | 430 |
| 495 | 20240118 | 125000 | 19697814750 | 45350 | 45300 | 45400 | 45300 | 302 |
| 496 | 20240118 | 124900 | 19684128450 | 45350 | 45400 | 45400 | 45350 | 478 |
| 497 | 20240118 | 124800 | 19662435250 | 45350 | 45250 | 45400 | 45250 | 731 |
| 498 | 20240118 | 124700 | 19629258650 | 45250 | 45250 | 45400 | 45200 | 1140 |
| 499 | 20240118 | 124600 | 19577639250 | 45250 | 45200 | 45250 | 45100 | 247 |
| 500 | 20240118 | 124500 | 19566474750 | 45200 | 45250 | 45300 | 45200 | 684 |
| 501 | 20240118 | 124400 | 19535543450 | 45300 | 45300 | 45300 | 45250 | 330 |
| 502 | 20240118 | 124300 | 19520600050 | 45350 | 45250 | 45350 | 45250 | 492 |
| 503 | 20240118 | 124200 | 19498311900 | 45300 | 45250 | 45300 | 45250 | 404 |
| 504 | 20240118 | 124100 | 19480030650 | 45250 | 45250 | 45300 | 45150 | 584 |
| 505 | 20240118 | 124000 | 19453602250 | 45250 | 45100 | 45250 | 45100 | 568 |
| 506 | 20240118 | 123900 | 19427948600 | 45100 | 44950 | 45100 | 44950 | 267 |
| 507 | 20240118 | 123800 | 19415920300 | 44950 | 44950 | 44950 | 44850 | 205 |
| 508 | 20240118 | 123700 | 19406708050 | 44900 | 44850 | 44900 | 44800 | 165 |
| 509 | 20240118 | 123600 | 19399303350 | 44900 | 44850 | 44950 | 44750 | 533 |
| 510 | 20240118 | 123500 | 19375399200 | 44850 | 44850 | 44850 | 44850 | 564 |
| 511 | 20240118 | 123400 | 19350103800 | 44800 | 44800 | 44800 | 44750 | 406 |
| 512 | 20240118 | 123300 | 19331915050 | 44800 | 44750 | 44800 | 44750 | 313 |
| 513 | 20240118 | 123200 | 19317907600 | 44750 | 44800 | 44800 | 44750 | 75 |
| 514 | 20240118 | 123100 | 19314549400 | 44800 | 44750 | 44800 | 44700 | 187 |
| 515 | 20240118 | 123000 | 19306182650 | 44750 | 44700 | 44750 | 44650 | 405 |
| 516 | 20240118 | 122900 | 19288075150 | 44700 | 44700 | 44700 | 44650 | 115 |
| 517 | 20240118 | 122800 | 19282934700 | 44700 | 44650 | 44700 | 44650 | 263 |
| 518 | 20240118 | 122700 | 19271191550 | 44700 | 44600 | 44700 | 44600 | 209 |
| 519 | 20240118 | 122600 | 19261858350 | 44600 | 44650 | 44700 | 44600 | 532 |
| 520 | 20240118 | 122500 | 19238114150 | 44700 | 44600 | 44700 | 44600 | 272 |
| 521 | 20240118 | 122400 | 19225967450 | 44600 | 44550 | 44600 | 44400 | 1775 |
| 522 | 20240118 | 122300 | 19147020950 | 44550 | 44550 | 44750 | 44500 | 566 |
| 523 | 20240118 | 122200 | 19121756600 | 44650 | 44800 | 44900 | 44400 | 2824 |
| 524 | 20240118 | 122100 | 18995616450 | 44950 | 45050 | 45050 | 44700 | 1422 |
| 525 | 20240118 | 122000 | 18931943950 | 44900 | 45050 | 45150 | 44900 | 2912 |
| 526 | 20240118 | 121900 | 18800873550 | 45050 | 45100 | 45150 | 45050 | 395 |
| 527 | 20240118 | 121800 | 18783062700 | 45100 | 45200 | 45200 | 45050 | 363 |
| 528 | 20240118 | 121700 | 18766695150 | 45200 | 45400 | 45400 | 45200 | 1368 |
| 529 | 20240118 | 121600 | 18704776200 | 45400 | 45450 | 45450 | 45350 | 446 |
| 530 | 20240118 | 121500 | 18684536600 | 45500 | 45650 | 45650 | 45400 | 671 |
| 531 | 20240118 | 121400 | 18653986250 | 45650 | 45550 | 45650 | 45550 | 1321 |
| 532 | 20240118 | 121300 | 18593732000 | 45550 | 45450 | 45650 | 45450 | 1816 |
| 533 | 20240118 | 121200 | 18510978550 | 45500 | 45300 | 45500 | 45250 | 1841 |
| 534 | 20240118 | 121100 | 18427350750 | 45350 | 45450 | 45500 | 45350 | 2563 |
| 535 | 20240118 | 121000 | 18310757150 | 45450 | 45250 | 45500 | 45100 | 1789 |
| 536 | 20240118 | 120900 | 18229490150 | 45450 | 44850 | 45450 | 44850 | 2194 |
| 537 | 20240118 | 120800 | 18130340500 | 44900 | 44950 | 45000 | 44900 | 349 |
| 538 | 20240118 | 120700 | 18114654950 | 45000 | 45100 | 45100 | 45000 | 118 |
| 539 | 20240118 | 120600 | 18109339150 | 45100 | 45200 | 45350 | 45100 | 410 |
| 540 | 20240118 | 120500 | 18090820700 | 45200 | 45200 | 45200 | 45150 | 172 |
| 541 | 20240118 | 120400 | 18083046850 | 45200 | 45150 | 45200 | 45150 | 243 |
| 542 | 20240118 | 120300 | 18072074450 | 45200 | 45150 | 45200 | 45050 | 500 |
| 543 | 20240118 | 120200 | 18049504000 | 45100 | 45050 | 45100 | 44950 | 1312 |
| 544 | 20240118 | 120100 | 17990398300 | 45100 | 44850 | 45450 | 44850 | 1723 |
| 545 | 20240118 | 120000 | 17912660450 | 44750 | 45000 | 45000 | 44650 | 2119 |
| 546 | 20240118 | 115900 | 17817775450 | 45000 | 45100 | 45200 | 45000 | 549 |
| 547 | 20240118 | 115800 | 17792981850 | 45100 | 45200 | 45250 | 45100 | 130 |
| 548 | 20240118 | 115700 | 17787102250 | 45250 | 45100 | 45600 | 45050 | 1457 |
| 549 | 20240118 | 115600 | 17720934350 | 45100 | 45100 | 45100 | 45050 | 745 |
| 550 | 20240118 | 115500 | 17687363850 | 45100 | 45250 | 45300 | 45100 | 580 |
| 551 | 20240118 | 115400 | 17661160450 | 45300 | 45400 | 45500 | 45300 | 552 |
| 552 | 20240118 | 115300 | 17636135050 | 45550 | 45200 | 45550 | 45200 | 1533 |
| 553 | 20240118 | 115200 | 17566450250 | 45200 | 45300 | 45400 | 45150 | 423 |
| 554 | 20240118 | 115100 | 17547300650 | 45350 | 45500 | 45600 | 45300 | 5343 |
| 555 | 20240118 | 115000 | 17304283000 | 45500 | 45450 | 45500 | 45400 | 741 |
| 556 | 20240118 | 114900 | 17270584850 | 45450 | 45300 | 45500 | 45300 | 2630 |
| 557 | 20240118 | 114800 | 17151179950 | 45300 | 45300 | 45300 | 45300 | 71 |
| 558 | 20240118 | 114700 | 17147963650 | 45300 | 45350 | 45350 | 45300 | 784 |
| 559 | 20240118 | 114600 | 17112415850 | 45350 | 45250 | 45400 | 45200 | 1509 |
| 560 | 20240118 | 114500 | 17043985800 | 45300 | 45150 | 45300 | 45150 | 676 |
| 561 | 20240118 | 114400 | 17013428750 | 45150 | 45350 | 45350 | 45100 | 1925 |
| 562 | 20240118 | 114300 | 16926287150 | 45350 | 45450 | 45500 | 45350 | 701 |
| 563 | 20240118 | 114200 | 16894463750 | 45450 | 45500 | 45500 | 45450 | 1968 |
| 564 | 20240118 | 114100 | 16804925850 | 45500 | 45400 | 45500 | 45400 | 2379 |
| 565 | 20240118 | 114000 | 16696807650 | 45400 | 45350 | 45400 | 45300 | 340 |
| 566 | 20240118 | 113900 | 16681386700 | 45400 | 45400 | 45400 | 45300 | 1316 |
| 567 | 20240118 | 113800 | 16621737500 | 45350 | 45350 | 45450 | 45350 | 2264 |
| 568 | 20240118 | 113700 | 16518986050 | 45300 | 45250 | 45350 | 45250 | 1272 |
| 569 | 20240118 | 113600 | 16461371650 | 45300 | 45250 | 45300 | 45250 | 1312 |
| 570 | 20240118 | 113500 | 16401971000 | 45200 | 45150 | 45250 | 45150 | 942 |
| 571 | 20240118 | 113400 | 16359403200 | 45150 | 45050 | 45200 | 45000 | 1919 |
| 572 | 20240118 | 113300 | 16272817650 | 45050 | 45050 | 45050 | 45000 | 304 |
| 573 | 20240118 | 113200 | 16259125950 | 45050 | 45000 | 45050 | 45000 | 160 |
| 574 | 20240118 | 113100 | 16251924250 | 45000 | 45000 | 45050 | 44950 | 810 |
| 575 | 20240118 | 113000 | 16215469800 | 45000 | 44900 | 45000 | 44900 | 1583 |
| 576 | 20240118 | 112900 | 16144295150 | 44900 | 44950 | 45000 | 44900 | 239 |
| 577 | 20240118 | 112800 | 16133559800 | 45000 | 45000 | 45050 | 44950 | 582 |
| 578 | 20240118 | 112700 | 16107374350 | 45050 | 44950 | 45100 | 44950 | 4141 |
| 579 | 20240118 | 112600 | 15920973200 | 44950 | 44850 | 45000 | 44850 | 1425 |
| 580 | 20240118 | 112500 | 15856928000 | 44850 | 44750 | 44850 | 44750 | 99 |
| 581 | 20240118 | 112400 | 15852495400 | 44750 | 44850 | 44850 | 44750 | 291 |
| 582 | 20240118 | 112300 | 15839448150 | 44900 | 44550 | 44950 | 44550 | 3524 |
| 583 | 20240118 | 112200 | 15681534600 | 44550 | 44600 | 44700 | 44550 | 72 |
| 584 | 20240118 | 112100 | 15678323900 | 44650 | 44700 | 44700 | 44650 | 153 |
| 585 | 20240118 | 112000 | 15671487250 | 44700 | 44750 | 44750 | 44700 | 846 |
| 586 | 20240118 | 111900 | 15633633800 | 44750 | 44750 | 44800 | 44750 | 158 |
| 587 | 20240118 | 111800 | 15626561050 | 44750 | 44750 | 44800 | 44700 | 103 |
| 588 | 20240118 | 111700 | 15621949850 | 44700 | 44750 | 44750 | 44700 | 449 |
| 589 | 20240118 | 111600 | 15601869900 | 44750 | 44700 | 44800 | 44650 | 1015 |
| 590 | 20240118 | 111500 | 15556448650 | 44650 | 44700 | 44750 | 44650 | 258 |
| 591 | 20240118 | 111400 | 15544915900 | 44700 | 44500 | 44700 | 44500 | 1041 |
| 592 | 20240118 | 111300 | 15498498850 | 44500 | 44250 | 44500 | 44250 | 781 |
| 593 | 20240118 | 111200 | 15463831400 | 44250 | 44150 | 44250 | 44150 | 86 |
| 594 | 20240118 | 111100 | 15460032300 | 44150 | 44200 | 44200 | 44150 | 47 |
| 595 | 20240118 | 111000 | 15457955200 | 44200 | 44200 | 44200 | 44150 | 235 |
| 596 | 20240118 | 110900 | 15447570000 | 44150 | 44100 | 44200 | 44100 | 452 |
| 597 | 20240118 | 110800 | 15427630500 | 44100 | 44100 | 44150 | 44100 | 429 |
| 598 | 20240118 | 110700 | 15408700950 | 44100 | 44300 | 44300 | 44100 | 1565 |
| 599 | 20240118 | 110600 | 15339605900 | 44300 | 44300 | 44300 | 44250 | 90 |
| 600 | 20240118 | 110500 | 15335620050 | 44300 | 44250 | 44300 | 44250 | 344 |
| 601 | 20240118 | 110400 | 15320394200 | 44300 | 44300 | 44350 | 44250 | 309 |
| 602 | 20240118 | 110300 | 15306713650 | 44350 | 44250 | 44400 | 44250 | 1144 |
| 603 | 20240118 | 110200 | 15256089850 | 44350 | 44300 | 44400 | 44150 | 5469 |
| 604 | 20240118 | 110100 | 15014110500 | 44250 | 44300 | 44400 | 44250 | 1832 |
| 605 | 20240118 | 110000 | 14932975650 | 44300 | 44350 | 44400 | 44300 | 127 |
| 606 | 20240118 | 105900 | 14927343450 | 44300 | 44400 | 44400 | 44300 | 700 |
| 607 | 20240118 | 105800 | 14896298500 | 44450 | 44450 | 44500 | 44350 | 1621 |
| 608 | 20240118 | 105700 | 14824320300 | 44500 | 44450 | 44500 | 44450 | 589 |
| 609 | 20240118 | 105600 | 14798135200 | 44500 | 44500 | 44500 | 44450 | 157 |
| 610 | 20240118 | 105500 | 14791149950 | 44500 | 44500 | 44500 | 44450 | 103 |
| 611 | 20240118 | 105400 | 14786568350 | 44500 | 44450 | 44500 | 44450 | 636 |
| 612 | 20240118 | 105300 | 14758278700 | 44500 | 44550 | 44550 | 44500 | 693 |
| 613 | 20240118 | 105200 | 14727430650 | 44500 | 44550 | 44550 | 44500 | 655 |
| 614 | 20240118 | 105100 | 14698279650 | 44600 | 44550 | 44600 | 44550 | 160 |
| 615 | 20240118 | 105000 | 14691146500 | 44600 | 44600 | 44600 | 44600 | 118 |
| 616 | 20240118 | 104900 | 14685883700 | 44600 | 44450 | 44600 | 44400 | 1507 |
| 617 | 20240118 | 104800 | 14618794300 | 44450 | 44300 | 44450 | 44300 | 391 |
| 618 | 20240118 | 104700 | 14601453900 | 44300 | 44350 | 44350 | 44300 | 2860 |
| 619 | 20240118 | 104600 | 14474657800 | 44350 | 44450 | 44500 | 44350 | 1651 |
| 620 | 20240118 | 104500 | 14401280850 | 44450 | 44450 | 44500 | 44450 | 260 |
| 621 | 20240118 | 104400 | 14389721600 | 44500 | 44550 | 44550 | 44500 | 896 |
| 622 | 20240118 | 104300 | 14349849400 | 44550 | 44500 | 44550 | 44500 | 435 |
| 623 | 20240118 | 104200 | 14330487200 | 44500 | 44500 | 44550 | 44500 | 328 |
| 624 | 20240118 | 104100 | 14315888200 | 44550 | 44600 | 44600 | 44500 | 1347 |
| 625 | 20240118 | 104000 | 14255877300 | 44600 | 44600 | 44650 | 44550 | 431 |
| 626 | 20240118 | 103900 | 14236654700 | 44650 | 44600 | 44650 | 44550 | 523 |
| 627 | 20240118 | 103800 | 14213322700 | 44700 | 44750 | 44800 | 44550 | 1033 |
| 628 | 20240118 | 103700 | 14167192550 | 44800 | 44900 | 44900 | 44750 | 1034 |
| 629 | 20240118 | 103600 | 14120838150 | 44900 | 44900 | 44950 | 44900 | 540 |
| 630 | 20240118 | 103500 | 14096584150 | 44850 | 44750 | 44850 | 44750 | 551 |
| 631 | 20240118 | 103400 | 14071918600 | 44750 | 44650 | 44750 | 44650 | 516 |
| 632 | 20240118 | 103300 | 14048856950 | 44700 | 44850 | 44900 | 44700 | 1771 |
| 633 | 20240118 | 103200 | 13969574000 | 44750 | 44650 | 44900 | 44650 | 1589 |
| 634 | 20240118 | 103100 | 13898360700 | 44650 | 44500 | 44650 | 44500 | 863 |
| 635 | 20240118 | 103000 | 13859925750 | 44500 | 44450 | 44500 | 44450 | 117 |
| 636 | 20240118 | 102900 | 13854720450 | 44450 | 44450 | 44500 | 44300 | 3921 |
| 637 | 20240118 | 102800 | 13680743300 | 44450 | 44550 | 44600 | 44450 | 469 |
| 638 | 20240118 | 102700 | 13659865050 | 44550 | 44450 | 44600 | 44400 | 1448 |
| 639 | 20240118 | 102600 | 13595442500 | 44500 | 44600 | 44600 | 44500 | 1932 |
| 640 | 20240118 | 102500 | 13509371200 | 44550 | 44650 | 44650 | 44550 | 936 |
| 641 | 20240118 | 102400 | 13467588850 | 44600 | 44650 | 44700 | 44600 | 680 |
| 642 | 20240118 | 102300 | 13437243500 | 44700 | 44700 | 44750 | 44650 | 474 |
| 643 | 20240118 | 102200 | 13416052650 | 44750 | 44800 | 44800 | 44600 | 3491 |
| 644 | 20240118 | 102100 | 13260229000 | 44800 | 44700 | 44850 | 44700 | 940 |
| 645 | 20240118 | 102000 | 13218162850 | 44750 | 44750 | 44750 | 44600 | 1635 |
| 646 | 20240118 | 101900 | 13145132950 | 44750 | 44800 | 44800 | 44750 | 653 |
| 647 | 20240118 | 101800 | 13115895600 | 44800 | 45000 | 45000 | 44800 | 1565 |
| 648 | 20240118 | 101700 | 13045619800 | 45000 | 44800 | 45000 | 44600 | 3693 |
| 649 | 20240118 | 101600 | 12880435750 | 44800 | 44800 | 44900 | 44700 | 1761 |
| 650 | 20240118 | 101500 | 12801564850 | 44850 | 45050 | 45150 | 44850 | 4219 |
| 651 | 20240118 | 101400 | 12611651100 | 45050 | 45100 | 45150 | 45050 | 856 |
| 652 | 20240118 | 101300 | 12573043350 | 45150 | 45050 | 45200 | 45050 | 569 |
| 653 | 20240118 | 101200 | 12547346150 | 45050 | 45100 | 45250 | 45050 | 1992 |
| 654 | 20240118 | 101100 | 12457428550 | 45150 | 45250 | 45350 | 45150 | 2004 |
| 655 | 20240118 | 101000 | 12366846050 | 45300 | 45350 | 45400 | 45250 | 830 |
| 656 | 20240118 | 100900 | 12329239650 | 45350 | 45450 | 45450 | 45350 | 938 |
| 657 | 20240118 | 100800 | 12286655550 | 45450 | 45300 | 45500 | 45250 | 1134 |
| 658 | 20240118 | 100700 | 12235185650 | 45250 | 45250 | 45250 | 45000 | 3948 |
| 659 | 20240118 | 100600 | 12057118350 | 45250 | 45300 | 45350 | 45250 | 643 |
| 660 | 20240118 | 100500 | 12027981000 | 45300 | 45300 | 45300 | 45250 | 1112 |
| 661 | 20240118 | 100400 | 11977641050 | 45300 | 45300 | 45350 | 45250 | 411 |
| 662 | 20240118 | 100300 | 11959031550 | 45300 | 45300 | 45400 | 45150 | 2056 |
| 663 | 20240118 | 100200 | 11865988700 | 45250 | 45450 | 45450 | 45200 | 1378 |
| 664 | 20240118 | 100100 | 11803556500 | 45450 | 45700 | 45950 | 45400 | 2819 |
| 665 | 20240118 | 100000 | 11675084500 | 45700 | 45950 | 45950 | 45700 | 568 |
| 666 | 20240118 | 095900 | 11649085300 | 45700 | 45650 | 46000 | 45600 | 6699 |
| 667 | 20240118 | 095800 | 11341585350 | 45600 | 45950 | 46000 | 45600 | 8844 |
| 668 | 20240118 | 095700 | 10935744650 | 45850 | 45850 | 45950 | 45800 | 9288 |
| 669 | 20240118 | 095600 | 10509525900 | 45800 | 45800 | 45850 | 45700 | 3331 |
| 670 | 20240118 | 095500 | 10357121700 | 45800 | 45750 | 45800 | 45600 | 1740 |
| 671 | 20240118 | 095400 | 10277538050 | 45750 | 45700 | 45850 | 45650 | 2981 |
| 672 | 20240118 | 095300 | 10141275100 | 45700 | 45850 | 45850 | 45650 | 3323 |
| 673 | 20240118 | 095200 | 9989170200 | 45850 | 45650 | 45900 | 45600 | 14488 |
| 674 | 20240118 | 095100 | 9324937400 | 45650 | 45500 | 45650 | 45500 | 1611 |
| 675 | 20240118 | 095000 | 9251501300 | 45500 | 45450 | 45500 | 45400 | 1785 |
| 676 | 20240118 | 094900 | 9170330650 | 45450 | 45400 | 45600 | 45400 | 1863 |
| 677 | 20240118 | 094800 | 9085622950 | 45400 | 45350 | 45500 | 45250 | 1272 |
| 678 | 20240118 | 094700 | 9027872750 | 45350 | 45400 | 45450 | 45250 | 1895 |
| 679 | 20240118 | 094600 | 8941873050 | 45400 | 45300 | 45400 | 45150 | 1608 |
| 680 | 20240118 | 094500 | 8869009450 | 45300 | 45150 | 45300 | 45050 | 2313 |
| 681 | 20240118 | 094400 | 8764529650 | 45100 | 45000 | 45150 | 44850 | 1249 |
| 682 | 20240118 | 094300 | 8708396900 | 44800 | 44950 | 44950 | 44800 | 2960 |
| 683 | 20240118 | 094200 | 8575605250 | 44900 | 45100 | 45100 | 44900 | 1106 |
| 684 | 20240118 | 094100 | 8525843600 | 45100 | 45250 | 45350 | 45100 | 2358 |
| 685 | 20240118 | 094000 | 8419235250 | 45250 | 45600 | 45600 | 44900 | 6949 |
| 686 | 20240118 | 093900 | 8104366900 | 45650 | 45700 | 45700 | 45550 | 3910 |
| 687 | 20240118 | 093800 | 7925976050 | 45650 | 45350 | 45700 | 45350 | 4396 |
| 688 | 20240118 | 093700 | 7725830600 | 45350 | 45300 | 45550 | 45250 | 3524 |
| 689 | 20240118 | 093600 | 7565823600 | 45200 | 45350 | 45350 | 45100 | 3201 |
| 690 | 20240118 | 093500 | 7420982650 | 45350 | 45000 | 45400 | 44700 | 5759 |
| 691 | 20240118 | 093400 | 7161112350 | 44800 | 45100 | 45700 | 44700 | 29658 |
| 692 | 20240118 | 093300 | 5819435950 | 45100 | 44750 | 45100 | 44650 | 21704 |
| 693 | 20240118 | 093200 | 4844336800 | 44750 | 44350 | 44750 | 44350 | 1068 |
| 694 | 20240118 | 093100 | 4796708550 | 44350 | 44450 | 44450 | 44250 | 1214 |
| 695 | 20240118 | 093000 | 4742883150 | 44500 | 44550 | 44600 | 44450 | 596 |
| 696 | 20240118 | 092900 | 4716370100 | 44500 | 44800 | 44800 | 44500 | 1908 |
| 697 | 20240118 | 092800 | 4631162350 | 44850 | 44350 | 44850 | 44250 | 5109 |
| 698 | 20240118 | 092700 | 4403118300 | 44300 | 44300 | 44400 | 44250 | 774 |
| 699 | 20240118 | 092600 | 4368783550 | 44350 | 44100 | 44350 | 44100 | 1181 |
| 700 | 20240118 | 092500 | 4316539400 | 44100 | 44050 | 44200 | 44050 | 993 |
| 701 | 20240118 | 092400 | 4272731400 | 44150 | 44000 | 44150 | 43950 | 556 |
| 702 | 20240118 | 092300 | 4248271000 | 43950 | 44100 | 44200 | 43950 | 603 |
| 703 | 20240118 | 092200 | 4221692700 | 44000 | 44350 | 44350 | 43850 | 1663 |
| 704 | 20240118 | 092100 | 4148485750 | 44350 | 44200 | 44450 | 44100 | 2046 |
| 705 | 20240118 | 092000 | 4057830550 | 44200 | 44000 | 44350 | 43850 | 3863 |
| 706 | 20240118 | 091900 | 3887749350 | 44050 | 44300 | 44300 | 44050 | 1124 |
| 707 | 20240118 | 091800 | 3838139150 | 44300 | 44350 | 44350 | 44200 | 1114 |
| 708 | 20240118 | 091700 | 3788805300 | 44350 | 44200 | 44400 | 44150 | 800 |
| 709 | 20240118 | 091600 | 3753411800 | 44250 | 44600 | 44600 | 44250 | 886 |
| 710 | 20240118 | 091500 | 3714009050 | 44650 | 44250 | 44800 | 44200 | 4190 |
| 711 | 20240118 | 091400 | 3527399450 | 44200 | 44300 | 44300 | 44150 | 1333 |
| 712 | 20240118 | 091300 | 3468399050 | 44300 | 44050 | 44400 | 44050 | 2198 |
| 713 | 20240118 | 091200 | 3371087250 | 44000 | 43850 | 44100 | 43850 | 1632 |
| 714 | 20240118 | 091100 | 3299293450 | 43900 | 43500 | 44000 | 43400 | 1387 |
| 715 | 20240118 | 091000 | 3238616050 | 43500 | 43650 | 43750 | 43450 | 1972 |
| 716 | 20240118 | 090900 | 3152683750 | 43750 | 43950 | 44050 | 43600 | 2571 |
| 717 | 20240118 | 090800 | 3039945150 | 43900 | 44400 | 44550 | 43900 | 7200 |
| 718 | 20240118 | 090700 | 2721456000 | 44400 | 44350 | 44500 | 44150 | 3153 |
| 719 | 20240118 | 090600 | 2581697300 | 44350 | 44800 | 44800 | 43800 | 5622 |
| 720 | 20240118 | 090500 | 2332637850 | 44800 | 45050 | 45200 | 44750 | 5634 |
| 721 | 20240118 | 090400 | 2079419550 | 45200 | 44450 | 45200 | 44350 | 14645 |
| 722 | 20240118 | 090300 | 1423891700 | 44450 | 44050 | 44450 | 43900 | 7061 |
| 723 | 20240118 | 090200 | 1111883700 | 43850 | 43950 | 44500 | 43500 | 14177 |
| 724 | 20240118 | 090100 | 485484750 | 43950 | 43700 | 44000 | 43650 | 2346 |
| 725 | 20240118 | 090000 | 382677350 | 43700 | 43800 | 43950 | 43500 | 8738 |