40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 212100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 3 | 20240117 | 212000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20240117 | 211900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20240117 | 211800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20240117 | 211700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20240117 | 211600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20240117 | 211500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20240117 | 211400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20240117 | 211300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20240117 | 211200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20240117 | 211100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20240117 | 211000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20240117 | 210900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20240117 | 210800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20240117 | 210700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20240117 | 210600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20240117 | 210500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20240117 | 210400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20240117 | 210300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20240117 | 210200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20240117 | 210100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20240117 | 210000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20240117 | 205900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20240117 | 205800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20240117 | 205700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20240117 | 205600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20240117 | 205500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20240117 | 205400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20240117 | 205300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20240117 | 205200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20240117 | 205100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 33 | 20240117 | 205000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20240117 | 204900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20240117 | 204800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20240117 | 204700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20240117 | 204600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20240117 | 204500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20240117 | 204400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20240117 | 204300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20240117 | 204200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20240117 | 204100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20240117 | 204000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20240117 | 203900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20240117 | 203800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20240117 | 203700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20240117 | 203600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20240117 | 203500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20240117 | 203400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20240117 | 203300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20240117 | 203200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20240117 | 203100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20240117 | 203000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20240117 | 202900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20240117 | 202800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20240117 | 202700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20240117 | 202600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20240117 | 202500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20240117 | 202400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20240117 | 202300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20240117 | 202200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20240117 | 202100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 63 | 20240117 | 202000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20240117 | 201900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20240117 | 201800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20240117 | 201700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20240117 | 201600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20240117 | 201500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20240117 | 201400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20240117 | 201300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20240117 | 201200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20240117 | 201100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20240117 | 201000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20240117 | 200900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20240117 | 200800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20240117 | 200700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20240117 | 200600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20240117 | 200500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20240117 | 200400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20240117 | 200300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20240117 | 200200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20240117 | 200100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20240117 | 200000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20240117 | 195900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20240117 | 195800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20240117 | 195700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20240117 | 195600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20240117 | 195500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20240117 | 195400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20240117 | 195300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20240117 | 195200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20240117 | 195100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 93 | 20240117 | 195000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20240117 | 194900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20240117 | 194800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20240117 | 194700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20240117 | 194600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20240117 | 194500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20240117 | 194400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20240117 | 194300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20240117 | 194200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20240117 | 194100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20240117 | 194000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20240117 | 193900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20240117 | 193800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20240117 | 193700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20240117 | 193600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20240117 | 193500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20240117 | 193400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20240117 | 193300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20240117 | 193200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20240117 | 193100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20240117 | 193000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20240117 | 192900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20240117 | 192800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20240117 | 192700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20240117 | 192600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20240117 | 192500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20240117 | 192400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20240117 | 192300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20240117 | 192200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20240117 | 192100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 123 | 20240117 | 192000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20240117 | 191900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20240117 | 191800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20240117 | 191700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20240117 | 191600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20240117 | 191500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20240117 | 191400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20240117 | 191300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20240117 | 191200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20240117 | 191100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20240117 | 191000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20240117 | 190900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20240117 | 190800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20240117 | 190700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20240117 | 190600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20240117 | 190500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20240117 | 190400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20240117 | 190300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20240117 | 190200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20240117 | 190100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20240117 | 190000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20240117 | 185900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20240117 | 185800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20240117 | 185700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20240117 | 185600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20240117 | 185500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20240117 | 185400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20240117 | 185300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20240117 | 185200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20240117 | 185100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 153 | 20240117 | 185000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20240117 | 184900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20240117 | 184800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20240117 | 184700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20240117 | 184600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20240117 | 184500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20240117 | 184400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20240117 | 184300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20240117 | 184200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20240117 | 184100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20240117 | 184000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20240117 | 183900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20240117 | 183800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20240117 | 183700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20240117 | 183600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20240117 | 183500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20240117 | 183400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20240117 | 183300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20240117 | 183200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20240117 | 183100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20240117 | 183000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20240117 | 182900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20240117 | 182800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20240117 | 182700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20240117 | 182600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20240117 | 182500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20240117 | 182400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20240117 | 182300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20240117 | 182200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20240117 | 182100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 183 | 20240117 | 182000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20240117 | 181900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20240117 | 181800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20240117 | 181700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20240117 | 181600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20240117 | 181500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20240117 | 181400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20240117 | 181300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20240117 | 181200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20240117 | 181100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20240117 | 181000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20240117 | 180900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20240117 | 180800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20240117 | 180700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20240117 | 180600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20240117 | 180500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20240117 | 180400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20240117 | 180300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20240117 | 180200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20240117 | 180100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20240117 | 180000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20240117 | 175900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20240117 | 175800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20240117 | 175700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20240117 | 175600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20240117 | 175500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20240117 | 175400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20240117 | 175300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20240117 | 175200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20240117 | 175100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 213 | 20240117 | 175000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20240117 | 174900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20240117 | 174800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20240117 | 174700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20240117 | 174600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20240117 | 174500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20240117 | 174400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20240117 | 174300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20240117 | 174200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20240117 | 174100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20240117 | 174000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20240117 | 173900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20240117 | 173800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20240117 | 173700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20240117 | 173600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20240117 | 173500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20240117 | 173400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20240117 | 173300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20240117 | 173200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20240117 | 173100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20240117 | 173000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20240117 | 172900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20240117 | 172800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20240117 | 172700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20240117 | 172600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20240117 | 172500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20240117 | 172400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20240117 | 172300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20240117 | 172200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20240117 | 172100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 243 | 20240117 | 172000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20240117 | 171900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20240117 | 171800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20240117 | 171700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20240117 | 171600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20240117 | 171500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20240117 | 171400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20240117 | 171300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20240117 | 171200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20240117 | 171100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20240117 | 171000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20240117 | 170900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20240117 | 170800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20240117 | 170700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20240117 | 170600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20240117 | 170500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20240117 | 170400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20240117 | 170300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20240117 | 170200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20240117 | 170100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20240117 | 170000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20240117 | 165900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20240117 | 165800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20240117 | 165700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20240117 | 165600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20240117 | 165500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20240117 | 165400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20240117 | 165300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20240117 | 165200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20240117 | 165100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 273 | 20240117 | 165000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20240117 | 164900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20240117 | 164800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20240117 | 164700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20240117 | 164600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20240117 | 164500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20240117 | 164400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20240117 | 164300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20240117 | 164200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20240117 | 164100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20240117 | 164000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 284 | 20240117 | 163900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 285 | 20240117 | 163800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 286 | 20240117 | 163700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 287 | 20240117 | 163600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 288 | 20240117 | 163500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 289 | 20240117 | 163400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 290 | 20240117 | 163300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 291 | 20240117 | 163200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 292 | 20240117 | 163100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20240117 | 163000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 294 | 20240117 | 162900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 295 | 20240117 | 162800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 296 | 20240117 | 162700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 297 | 20240117 | 162600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 298 | 20240117 | 162500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 299 | 20240117 | 162400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 300 | 20240117 | 162300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 301 | 20240117 | 162200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20240117 | 162100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 303 | 20240117 | 162000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 304 | 20240117 | 161900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 305 | 20240117 | 161800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 306 | 20240117 | 161700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 307 | 20240117 | 161600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 308 | 20240117 | 161500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 309 | 20240117 | 161400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 310 | 20240117 | 161300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 311 | 20240117 | 161200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 312 | 20240117 | 161100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 313 | 20240117 | 161000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 314 | 20240117 | 160900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 315 | 20240117 | 160800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 316 | 20240117 | 160700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 317 | 20240117 | 160600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 318 | 20240117 | 160500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 319 | 20240117 | 160400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 320 | 20240117 | 160300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 321 | 20240117 | 160200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 322 | 20240117 | 160100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 323 | 20240117 | 160000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 324 | 20240117 | 155900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 325 | 20240117 | 155800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 326 | 20240117 | 155700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 327 | 20240117 | 155600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 328 | 20240117 | 155500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 329 | 20240117 | 155400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 330 | 20240117 | 155300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 331 | 20240117 | 155200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 332 | 20240117 | 155100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 333 | 20240117 | 155000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 334 | 20240117 | 154900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 335 | 20240117 | 154800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 336 | 20240117 | 154700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 337 | 20240117 | 154600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 338 | 20240117 | 154500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 339 | 20240117 | 154400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 340 | 20240117 | 154300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 341 | 20240117 | 154200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 342 | 20240117 | 154100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 343 | 20240117 | 154000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 344 | 20240117 | 153900 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 345 | 20240117 | 153800 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 346 | 20240117 | 153700 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 347 | 20240117 | 153600 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 348 | 20240117 | 153500 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 349 | 20240117 | 153400 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 350 | 20240117 | 153300 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 351 | 20240117 | 153200 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 352 | 20240117 | 153100 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 353 | 20240117 | 153000 | 26863307600 | 44700 | 44700 | 44700 | 44700 | 5315 |
| 354 | 20240117 | 152900 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 355 | 20240117 | 152800 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 356 | 20240117 | 152700 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 357 | 20240117 | 152600 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 358 | 20240117 | 152500 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 359 | 20240117 | 152400 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 360 | 20240117 | 152300 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 361 | 20240117 | 152200 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 362 | 20240117 | 152100 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 363 | 20240117 | 152000 | 26625727100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 364 | 20240117 | 151900 | 26625727100 | 44750 | 44800 | 44900 | 44700 | 546 |
| 365 | 20240117 | 151800 | 26601278400 | 44800 | 44950 | 44950 | 44800 | 1814 |
| 366 | 20240117 | 151700 | 26519906800 | 44900 | 44950 | 45000 | 44900 | 565 |
| 367 | 20240117 | 151600 | 26494513800 | 44900 | 44950 | 44950 | 44800 | 456 |
| 368 | 20240117 | 151500 | 26474044950 | 44950 | 44750 | 44950 | 44750 | 528 |
| 369 | 20240117 | 151400 | 26450348600 | 44750 | 44800 | 44950 | 44750 | 532 |
| 370 | 20240117 | 151300 | 26426498400 | 44950 | 45000 | 45000 | 44750 | 1375 |
| 371 | 20240117 | 151200 | 26364784750 | 45000 | 44800 | 45000 | 44750 | 349 |
| 372 | 20240117 | 151100 | 26349100150 | 44950 | 45050 | 45050 | 44750 | 670 |
| 373 | 20240117 | 151000 | 26319046550 | 44850 | 45050 | 45100 | 44850 | 560 |
| 374 | 20240117 | 150900 | 26293873200 | 44900 | 45000 | 45050 | 44900 | 212 |
| 375 | 20240117 | 150800 | 26284327650 | 45000 | 45000 | 45050 | 44900 | 206 |
| 376 | 20240117 | 150700 | 26275057050 | 45050 | 45100 | 45100 | 44850 | 1509 |
| 377 | 20240117 | 150600 | 26207287700 | 45150 | 44850 | 45150 | 44700 | 516 |
| 378 | 20240117 | 150500 | 26184067950 | 44850 | 44700 | 44900 | 44600 | 1120 |
| 379 | 20240117 | 150400 | 26134029800 | 44700 | 44600 | 44700 | 44600 | 183 |
| 380 | 20240117 | 150300 | 26125860000 | 44500 | 44550 | 44650 | 44500 | 184 |
| 381 | 20240117 | 150200 | 26117655150 | 44550 | 44750 | 44850 | 44550 | 853 |
| 382 | 20240117 | 150100 | 26079546000 | 44750 | 44700 | 44750 | 44700 | 318 |
| 383 | 20240117 | 150000 | 26065320600 | 44700 | 44600 | 44700 | 44600 | 1066 |
| 384 | 20240117 | 145900 | 26017718650 | 44600 | 44400 | 44600 | 44350 | 2478 |
| 385 | 20240117 | 145800 | 25907560900 | 44400 | 44350 | 44400 | 44350 | 275 |
| 386 | 20240117 | 145700 | 25895361250 | 44350 | 44400 | 44450 | 44350 | 291 |
| 387 | 20240117 | 145600 | 25882443300 | 44400 | 44300 | 44400 | 44300 | 246 |
| 388 | 20240117 | 145500 | 25871531150 | 44300 | 44400 | 44450 | 44250 | 426 |
| 389 | 20240117 | 145400 | 25852653150 | 44400 | 44450 | 44450 | 44250 | 607 |
| 390 | 20240117 | 145300 | 25825757750 | 44500 | 44500 | 44500 | 44400 | 444 |
| 391 | 20240117 | 145200 | 25806030500 | 44500 | 44350 | 44500 | 44250 | 2473 |
| 392 | 20240117 | 145100 | 25696260450 | 44300 | 44350 | 44350 | 44250 | 1898 |
| 393 | 20240117 | 145000 | 25612218750 | 44300 | 44300 | 44400 | 44300 | 1198 |
| 394 | 20240117 | 144900 | 25559117100 | 44300 | 44450 | 44450 | 44300 | 1736 |
| 395 | 20240117 | 144800 | 25482095550 | 44450 | 44350 | 44500 | 44350 | 150 |
| 396 | 20240117 | 144700 | 25475432750 | 44400 | 44600 | 44600 | 44400 | 589 |
| 397 | 20240117 | 144600 | 25449267700 | 44600 | 44650 | 44650 | 44500 | 321 |
| 398 | 20240117 | 144500 | 25434957250 | 44500 | 44600 | 44600 | 44500 | 700 |
| 399 | 20240117 | 144400 | 25403745700 | 44650 | 44450 | 44650 | 44450 | 2148 |
| 400 | 20240117 | 144300 | 25308134200 | 44500 | 44450 | 44500 | 44350 | 810 |
| 401 | 20240117 | 144200 | 25272133400 | 44500 | 44550 | 44550 | 44350 | 810 |
| 402 | 20240117 | 144100 | 25236164650 | 44450 | 44550 | 44550 | 44350 | 1665 |
| 403 | 20240117 | 144000 | 25162163250 | 44550 | 44600 | 44650 | 44450 | 422 |
| 404 | 20240117 | 143900 | 25143395850 | 44650 | 44750 | 44750 | 44300 | 3702 |
| 405 | 20240117 | 143800 | 24978864600 | 44750 | 44650 | 44750 | 44650 | 251 |
| 406 | 20240117 | 143700 | 24967638350 | 44750 | 44750 | 44750 | 44650 | 285 |
| 407 | 20240117 | 143600 | 24954894950 | 44750 | 44750 | 44800 | 44750 | 492 |
| 408 | 20240117 | 143500 | 24932872800 | 44750 | 44750 | 44900 | 44700 | 241 |
| 409 | 20240117 | 143400 | 24922073950 | 44750 | 44800 | 44900 | 44750 | 544 |
| 410 | 20240117 | 143300 | 24897718250 | 44850 | 44850 | 44850 | 44800 | 1189 |
| 411 | 20240117 | 143200 | 24844446550 | 44850 | 45000 | 45000 | 44850 | 291 |
| 412 | 20240117 | 143100 | 24831368500 | 45000 | 45200 | 45200 | 44950 | 282 |
| 413 | 20240117 | 143000 | 24818664700 | 45100 | 45250 | 45250 | 45050 | 507 |
| 414 | 20240117 | 142900 | 24795784250 | 45250 | 45150 | 45300 | 45150 | 79 |
| 415 | 20240117 | 142800 | 24792209450 | 45250 | 45200 | 45300 | 45150 | 212 |
| 416 | 20240117 | 142700 | 24782625900 | 45200 | 45400 | 45400 | 45150 | 683 |
| 417 | 20240117 | 142600 | 24751691950 | 45400 | 45500 | 45500 | 45350 | 230 |
| 418 | 20240117 | 142500 | 24741248950 | 45500 | 45400 | 45500 | 45400 | 655 |
| 419 | 20240117 | 142400 | 24711482350 | 45350 | 45350 | 45450 | 45350 | 523 |
| 420 | 20240117 | 142300 | 24687753450 | 45350 | 45300 | 45350 | 45300 | 159 |
| 421 | 20240117 | 142200 | 24680542900 | 45300 | 45300 | 45350 | 45300 | 111 |
| 422 | 20240117 | 142100 | 24675513350 | 45350 | 45300 | 45350 | 45200 | 253 |
| 423 | 20240117 | 142000 | 24664061750 | 45300 | 45250 | 45300 | 45150 | 447 |
| 424 | 20240117 | 141900 | 24643835150 | 45300 | 45300 | 45350 | 45250 | 564 |
| 425 | 20240117 | 141800 | 24618286300 | 45300 | 45200 | 45300 | 45200 | 434 |
| 426 | 20240117 | 141700 | 24598658200 | 45200 | 45200 | 45200 | 45100 | 317 |
| 427 | 20240117 | 141600 | 24584334250 | 45200 | 45000 | 45200 | 45000 | 321 |
| 428 | 20240117 | 141500 | 24569858850 | 44800 | 44900 | 45000 | 44800 | 133 |
| 429 | 20240117 | 141400 | 24563889200 | 44900 | 44900 | 44900 | 44750 | 362 |
| 430 | 20240117 | 141300 | 24547636500 | 44900 | 44850 | 44900 | 44850 | 254 |
| 431 | 20240117 | 141200 | 24536242150 | 44850 | 44800 | 44900 | 44550 | 440 |
| 432 | 20240117 | 141100 | 24516548850 | 44700 | 44800 | 44800 | 44500 | 239 |
| 433 | 20240117 | 141000 | 24505882050 | 44800 | 44800 | 44800 | 44750 | 92 |
| 434 | 20240117 | 140900 | 24501760850 | 44800 | 44750 | 44800 | 44700 | 464 |
| 435 | 20240117 | 140800 | 24480980550 | 44500 | 44600 | 44800 | 44450 | 590 |
| 436 | 20240117 | 140700 | 24454685700 | 44550 | 44950 | 45000 | 44500 | 2596 |
| 437 | 20240117 | 140600 | 24338579550 | 45000 | 45000 | 45000 | 44950 | 274 |
| 438 | 20240117 | 140500 | 24326249650 | 45000 | 45050 | 45150 | 45000 | 431 |
| 439 | 20240117 | 140400 | 24306823500 | 45150 | 45150 | 45150 | 45000 | 157 |
| 440 | 20240117 | 140300 | 24299742450 | 45150 | 45200 | 45200 | 44950 | 134 |
| 441 | 20240117 | 140200 | 24293696000 | 45200 | 45250 | 45250 | 45100 | 118 |
| 442 | 20240117 | 140100 | 24288365500 | 45150 | 45250 | 45250 | 44900 | 528 |
| 443 | 20240117 | 140000 | 24264621950 | 45250 | 45300 | 45300 | 45000 | 1123 |
| 444 | 20240117 | 135900 | 24213957900 | 45300 | 45250 | 45300 | 45200 | 385 |
| 445 | 20240117 | 135800 | 24196520200 | 45250 | 45300 | 45300 | 45250 | 104 |
| 446 | 20240117 | 135700 | 24191809050 | 45300 | 45350 | 45350 | 45200 | 226 |
| 447 | 20240117 | 135600 | 24181584550 | 45350 | 45400 | 45400 | 45250 | 564 |
| 448 | 20240117 | 135500 | 24156030250 | 45350 | 45400 | 45400 | 45250 | 164 |
| 449 | 20240117 | 135400 | 24148594350 | 45400 | 45400 | 45450 | 45150 | 111 |
| 450 | 20240117 | 135300 | 24143556200 | 45400 | 45000 | 45400 | 44950 | 264 |
| 451 | 20240117 | 135200 | 24131589600 | 45000 | 45450 | 45450 | 44900 | 1577 |
| 452 | 20240117 | 135100 | 24060490650 | 45300 | 45750 | 45750 | 45300 | 1542 |
| 453 | 20240117 | 135000 | 23990449500 | 45800 | 45650 | 45850 | 45500 | 433 |
| 454 | 20240117 | 134900 | 23970681300 | 45650 | 45900 | 45900 | 45650 | 317 |
| 455 | 20240117 | 134800 | 23956168100 | 45850 | 45950 | 45950 | 45700 | 668 |
| 456 | 20240117 | 134700 | 23925553850 | 45850 | 45800 | 45950 | 45750 | 1571 |
| 457 | 20240117 | 134600 | 23853508700 | 45800 | 45600 | 45850 | 45450 | 629 |
| 458 | 20240117 | 134500 | 23824789200 | 45600 | 45950 | 45950 | 45400 | 874 |
| 459 | 20240117 | 134400 | 23784844100 | 45950 | 45100 | 46000 | 45100 | 3830 |
| 460 | 20240117 | 134300 | 23610015800 | 45300 | 44900 | 45350 | 44900 | 3420 |
| 461 | 20240117 | 134200 | 23455498800 | 44900 | 44600 | 44900 | 44450 | 1443 |
| 462 | 20240117 | 134100 | 23390908100 | 44600 | 44350 | 44600 | 44200 | 2358 |
| 463 | 20240117 | 134000 | 23286337100 | 44400 | 44750 | 44750 | 44400 | 1086 |
| 464 | 20240117 | 133900 | 23238004800 | 44700 | 44550 | 44750 | 44500 | 865 |
| 465 | 20240117 | 133800 | 23199417450 | 44600 | 44800 | 44800 | 44500 | 746 |
| 466 | 20240117 | 133700 | 23166131400 | 44800 | 44650 | 44850 | 44400 | 1562 |
| 467 | 20240117 | 133600 | 23096439300 | 44700 | 44800 | 44800 | 44350 | 3088 |
| 468 | 20240117 | 133500 | 22958988600 | 44750 | 45100 | 45100 | 44750 | 1437 |
| 469 | 20240117 | 133400 | 22894479300 | 45000 | 45250 | 45250 | 45000 | 5198 |
| 470 | 20240117 | 133300 | 22660129700 | 45250 | 45300 | 45350 | 45250 | 1180 |
| 471 | 20240117 | 133200 | 22606693550 | 45350 | 45450 | 45600 | 45300 | 1458 |
| 472 | 20240117 | 133100 | 22540511000 | 45500 | 45700 | 45700 | 45450 | 1470 |
| 473 | 20240117 | 133000 | 22473575000 | 45600 | 45750 | 45750 | 45600 | 289 |
| 474 | 20240117 | 132900 | 22460368700 | 45750 | 45750 | 45750 | 45700 | 171 |
| 475 | 20240117 | 132800 | 22452552200 | 45750 | 45800 | 45800 | 45750 | 140 |
| 476 | 20240117 | 132700 | 22446143000 | 45800 | 45800 | 45800 | 45800 | 106 |
| 477 | 20240117 | 132600 | 22441288200 | 45800 | 45700 | 45800 | 45600 | 95 |
| 478 | 20240117 | 132500 | 22436946450 | 45750 | 45900 | 45900 | 45650 | 351 |
| 479 | 20240117 | 132400 | 22420889600 | 45950 | 45950 | 45950 | 45750 | 76 |
| 480 | 20240117 | 132300 | 22417403250 | 45950 | 45800 | 45950 | 45700 | 170 |
| 481 | 20240117 | 132200 | 22409613450 | 45700 | 45900 | 45900 | 45700 | 187 |
| 482 | 20240117 | 132100 | 22401051150 | 45900 | 45800 | 45900 | 45700 | 261 |
| 483 | 20240117 | 132000 | 22389095600 | 45800 | 45950 | 45950 | 45800 | 396 |
| 484 | 20240117 | 131900 | 22370928050 | 45900 | 45900 | 45900 | 45800 | 338 |
| 485 | 20240117 | 131800 | 22355420100 | 45950 | 45750 | 45950 | 45600 | 341 |
| 486 | 20240117 | 131700 | 22339847950 | 45750 | 45750 | 45750 | 45750 | 58 |
| 487 | 20240117 | 131600 | 22337194450 | 45800 | 45700 | 45800 | 45550 | 377 |
| 488 | 20240117 | 131500 | 22319967950 | 45700 | 45700 | 45750 | 45650 | 61 |
| 489 | 20240117 | 131400 | 22317180100 | 45700 | 45700 | 45700 | 45700 | 148 |
| 490 | 20240117 | 131300 | 22310416500 | 45700 | 45500 | 45750 | 45450 | 858 |
| 491 | 20240117 | 131200 | 22271372700 | 45500 | 45500 | 45550 | 45500 | 126 |
| 492 | 20240117 | 131100 | 22265638250 | 45550 | 45500 | 45550 | 45450 | 599 |
| 493 | 20240117 | 131000 | 22238406100 | 45550 | 45550 | 45550 | 45500 | 106 |
| 494 | 20240117 | 130900 | 22233578350 | 45550 | 45550 | 45550 | 45450 | 808 |
| 495 | 20240117 | 130800 | 22196810900 | 45600 | 45700 | 45750 | 45550 | 228 |
| 496 | 20240117 | 130700 | 22186411050 | 45750 | 45700 | 45750 | 45650 | 96 |
| 497 | 20240117 | 130600 | 22182022500 | 45650 | 45750 | 45750 | 45650 | 239 |
| 498 | 20240117 | 130500 | 22171110650 | 45650 | 45700 | 45750 | 45650 | 339 |
| 499 | 20240117 | 130400 | 22155628250 | 45750 | 45800 | 45800 | 45700 | 191 |
| 500 | 20240117 | 130300 | 22146889650 | 45800 | 45650 | 45800 | 45650 | 84 |
| 501 | 20240117 | 130200 | 22143051950 | 45700 | 45850 | 45950 | 45700 | 684 |
| 502 | 20240117 | 130100 | 22111715550 | 45850 | 46050 | 46050 | 45800 | 136 |
| 503 | 20240117 | 130000 | 22105467450 | 45950 | 45950 | 46000 | 45950 | 548 |
| 504 | 20240117 | 125900 | 22080264350 | 45950 | 45800 | 45950 | 45650 | 255 |
| 505 | 20240117 | 125800 | 22068606900 | 45750 | 45800 | 45800 | 45700 | 184 |
| 506 | 20240117 | 125700 | 22060189500 | 45950 | 45950 | 45950 | 45750 | 524 |
| 507 | 20240117 | 125600 | 22036177950 | 45900 | 46000 | 46000 | 45750 | 461 |
| 508 | 20240117 | 125500 | 22015017150 | 46000 | 45700 | 46050 | 45700 | 685 |
| 509 | 20240117 | 125400 | 21983618500 | 45700 | 45600 | 45700 | 45600 | 179 |
| 510 | 20240117 | 125300 | 21975443950 | 45600 | 45550 | 45800 | 45550 | 489 |
| 511 | 20240117 | 125200 | 21953122350 | 45550 | 45350 | 45600 | 45250 | 428 |
| 512 | 20240117 | 125100 | 21933675200 | 45500 | 45500 | 45500 | 45250 | 1468 |
| 513 | 20240117 | 125000 | 21867098900 | 45500 | 45450 | 45500 | 45400 | 447 |
| 514 | 20240117 | 124900 | 21846773750 | 45500 | 45550 | 45650 | 45350 | 1354 |
| 515 | 20240117 | 124800 | 21785312400 | 45500 | 45650 | 45650 | 45450 | 1767 |
| 516 | 20240117 | 124700 | 21704881950 | 45650 | 45750 | 45750 | 45650 | 1106 |
| 517 | 20240117 | 124600 | 21654353900 | 45750 | 46100 | 46100 | 45650 | 1842 |
| 518 | 20240117 | 124500 | 21569949900 | 46100 | 46150 | 46150 | 46000 | 435 |
| 519 | 20240117 | 124400 | 21549921650 | 46150 | 46200 | 46200 | 46000 | 696 |
| 520 | 20240117 | 124300 | 21517867900 | 46200 | 46400 | 46700 | 46150 | 1314 |
| 521 | 20240117 | 124200 | 21456948550 | 46350 | 46400 | 46400 | 46050 | 383 |
| 522 | 20240117 | 124100 | 21439272300 | 46400 | 46400 | 46400 | 46150 | 206 |
| 523 | 20240117 | 124000 | 21429723850 | 46150 | 46150 | 46400 | 46050 | 739 |
| 524 | 20240117 | 123900 | 21395644850 | 46150 | 46300 | 46400 | 46100 | 1092 |
| 525 | 20240117 | 123800 | 21345238450 | 46400 | 46450 | 46500 | 46300 | 503 |
| 526 | 20240117 | 123700 | 21321903500 | 46450 | 46400 | 46550 | 46400 | 333 |
| 527 | 20240117 | 123600 | 21306433000 | 46450 | 46600 | 46600 | 46400 | 189 |
| 528 | 20240117 | 123500 | 21297649350 | 46550 | 46450 | 46600 | 46450 | 258 |
| 529 | 20240117 | 123400 | 21285656700 | 46450 | 46600 | 46600 | 46450 | 257 |
| 530 | 20240117 | 123300 | 21273699150 | 46550 | 46600 | 46700 | 46450 | 158 |
| 531 | 20240117 | 123200 | 21266344000 | 46600 | 46600 | 46700 | 46300 | 220 |
| 532 | 20240117 | 123100 | 21256112600 | 46400 | 46700 | 46700 | 46300 | 1724 |
| 533 | 20240117 | 123000 | 21175979950 | 46650 | 46600 | 46700 | 46600 | 170 |
| 534 | 20240117 | 122900 | 21168042450 | 46600 | 46600 | 46700 | 46550 | 291 |
| 535 | 20240117 | 122800 | 21154482500 | 46700 | 46600 | 46700 | 46550 | 283 |
| 536 | 20240117 | 122700 | 21141290450 | 46600 | 46700 | 46700 | 46600 | 651 |
| 537 | 20240117 | 122600 | 21110909350 | 46700 | 47000 | 47000 | 46650 | 2202 |
| 538 | 20240117 | 122500 | 21007834250 | 47000 | 47000 | 47050 | 46950 | 1635 |
| 539 | 20240117 | 122400 | 20930997100 | 47000 | 46900 | 47000 | 46900 | 650 |
| 540 | 20240117 | 122300 | 20900467800 | 46950 | 46800 | 46950 | 46750 | 2771 |
| 541 | 20240117 | 122200 | 20770647000 | 46800 | 46650 | 46800 | 46650 | 1028 |
| 542 | 20240117 | 122100 | 20722617950 | 46700 | 46700 | 46700 | 46650 | 367 |
| 543 | 20240117 | 122000 | 20705479900 | 46700 | 46650 | 46700 | 46650 | 541 |
| 544 | 20240117 | 121900 | 20680235050 | 46700 | 46650 | 46700 | 46600 | 522 |
| 545 | 20240117 | 121800 | 20655882500 | 46600 | 46700 | 46700 | 46450 | 450 |
| 546 | 20240117 | 121700 | 20634915900 | 46650 | 46650 | 46700 | 46600 | 1227 |
| 547 | 20240117 | 121600 | 20577653050 | 46600 | 46450 | 46650 | 46450 | 1656 |
| 548 | 20240117 | 121500 | 20500629000 | 46450 | 46300 | 46450 | 46300 | 1380 |
| 549 | 20240117 | 121400 | 20436639700 | 46300 | 46200 | 46300 | 46200 | 463 |
| 550 | 20240117 | 121300 | 20415235850 | 46200 | 46200 | 46200 | 46100 | 252 |
| 551 | 20240117 | 121200 | 20403603600 | 46200 | 46150 | 46200 | 46100 | 309 |
| 552 | 20240117 | 121100 | 20389336400 | 46150 | 46200 | 46200 | 46150 | 599 |
| 553 | 20240117 | 121000 | 20361667300 | 46200 | 46100 | 46200 | 46100 | 662 |
| 554 | 20240117 | 120900 | 20331101900 | 46100 | 46050 | 46150 | 46050 | 423 |
| 555 | 20240117 | 120800 | 20311594600 | 46050 | 46050 | 46050 | 46000 | 140 |
| 556 | 20240117 | 120700 | 20305149600 | 46050 | 46000 | 46050 | 46000 | 245 |
| 557 | 20240117 | 120600 | 20293877950 | 46000 | 45900 | 46000 | 45900 | 392 |
| 558 | 20240117 | 120500 | 20275858500 | 45950 | 46050 | 46050 | 45900 | 209 |
| 559 | 20240117 | 120400 | 20266245400 | 46000 | 45950 | 46050 | 45950 | 185 |
| 560 | 20240117 | 120300 | 20257738600 | 45950 | 46000 | 46050 | 45950 | 371 |
| 561 | 20240117 | 120200 | 20240675750 | 46050 | 46000 | 46050 | 46000 | 178 |
| 562 | 20240117 | 120100 | 20232487450 | 46000 | 45950 | 46100 | 45950 | 88 |
| 563 | 20240117 | 120000 | 20228439800 | 45950 | 46100 | 46100 | 45950 | 51 |
| 564 | 20240117 | 115900 | 20226090500 | 46150 | 45800 | 46150 | 45700 | 216 |
| 565 | 20240117 | 115800 | 20216165550 | 45800 | 46150 | 46200 | 45750 | 852 |
| 566 | 20240117 | 115700 | 20176925900 | 46150 | 46200 | 46200 | 46100 | 559 |
| 567 | 20240117 | 115600 | 20151128150 | 46200 | 46200 | 46200 | 46100 | 308 |
| 568 | 20240117 | 115500 | 20136909300 | 46200 | 46200 | 46200 | 46150 | 144 |
| 569 | 20240117 | 115400 | 20130257850 | 46200 | 46050 | 46200 | 46000 | 1971 |
| 570 | 20240117 | 115300 | 20039225800 | 46050 | 46150 | 46200 | 46050 | 706 |
| 571 | 20240117 | 115200 | 20006664100 | 46150 | 46000 | 46200 | 46000 | 1970 |
| 572 | 20240117 | 115100 | 19915928700 | 46000 | 45800 | 46000 | 45700 | 1819 |
| 573 | 20240117 | 115000 | 19832469300 | 45800 | 45650 | 45800 | 45600 | 429 |
| 574 | 20240117 | 114900 | 19812865750 | 45600 | 45600 | 45650 | 45500 | 466 |
| 575 | 20240117 | 114800 | 19791629500 | 45500 | 45600 | 45650 | 45500 | 280 |
| 576 | 20240117 | 114700 | 19778873250 | 45500 | 45500 | 45600 | 45350 | 918 |
| 577 | 20240117 | 114600 | 19737179300 | 45500 | 45400 | 45500 | 45300 | 2046 |
| 578 | 20240117 | 114500 | 19644356400 | 45350 | 45700 | 45750 | 45350 | 3976 |
| 579 | 20240117 | 114400 | 19463579300 | 45700 | 45700 | 45850 | 45700 | 226 |
| 580 | 20240117 | 114300 | 19453243250 | 45700 | 45800 | 45850 | 45700 | 579 |
| 581 | 20240117 | 114200 | 19426725800 | 45850 | 45800 | 45850 | 45800 | 57 |
| 582 | 20240117 | 114100 | 19424114250 | 45800 | 45900 | 45900 | 45800 | 976 |
| 583 | 20240117 | 114000 | 19379364350 | 45900 | 45850 | 45900 | 45800 | 451 |
| 584 | 20240117 | 113900 | 19358683050 | 45800 | 45650 | 45800 | 45600 | 612 |
| 585 | 20240117 | 113800 | 19330707900 | 45650 | 45750 | 45850 | 45550 | 581 |
| 586 | 20240117 | 113700 | 19304219450 | 45850 | 45600 | 45850 | 45550 | 661 |
| 587 | 20240117 | 113600 | 19274040550 | 45600 | 45550 | 45750 | 45500 | 892 |
| 588 | 20240117 | 113500 | 19233413950 | 45500 | 45750 | 45800 | 45500 | 1762 |
| 589 | 20240117 | 113400 | 19153108750 | 45800 | 46000 | 46000 | 45750 | 573 |
| 590 | 20240117 | 113300 | 19126852000 | 46000 | 45650 | 46000 | 45650 | 451 |
| 591 | 20240117 | 113200 | 19106183550 | 45700 | 46000 | 46050 | 45700 | 1101 |
| 592 | 20240117 | 113100 | 19055773600 | 45700 | 46100 | 46200 | 45700 | 1581 |
| 593 | 20240117 | 113000 | 18983072050 | 46100 | 46350 | 46350 | 46100 | 587 |
| 594 | 20240117 | 112900 | 18955948600 | 46350 | 46300 | 46350 | 46100 | 2194 |
| 595 | 20240117 | 112800 | 18854564050 | 46300 | 46350 | 46400 | 46250 | 898 |
| 596 | 20240117 | 112700 | 18812977350 | 46350 | 46400 | 46400 | 46350 | 277 |
| 597 | 20240117 | 112600 | 18800127250 | 46400 | 46350 | 46450 | 46300 | 159 |
| 598 | 20240117 | 112500 | 18792755450 | 46300 | 46400 | 46500 | 46300 | 2389 |
| 599 | 20240117 | 112400 | 18681812450 | 46400 | 46350 | 46400 | 46350 | 509 |
| 600 | 20240117 | 112300 | 18658209750 | 46350 | 46350 | 46350 | 46300 | 429 |
| 601 | 20240117 | 112200 | 18638331000 | 46350 | 46400 | 46550 | 46350 | 1444 |
| 602 | 20240117 | 112100 | 18571214700 | 46400 | 46300 | 46400 | 46250 | 674 |
| 603 | 20240117 | 112000 | 18539991600 | 46200 | 46100 | 46300 | 46050 | 982 |
| 604 | 20240117 | 111900 | 18494685900 | 46100 | 46000 | 46100 | 45900 | 1005 |
| 605 | 20240117 | 111800 | 18448460000 | 46000 | 45850 | 46000 | 45800 | 864 |
| 606 | 20240117 | 111700 | 18408851850 | 45750 | 45550 | 45950 | 45550 | 819 |
| 607 | 20240117 | 111600 | 18371434000 | 45550 | 46150 | 46150 | 45500 | 6754 |
| 608 | 20240117 | 111500 | 18061901750 | 46150 | 46300 | 46300 | 46100 | 735 |
| 609 | 20240117 | 111400 | 18027956650 | 46200 | 46100 | 46400 | 46050 | 2392 |
| 610 | 20240117 | 111300 | 17917591400 | 46100 | 46300 | 46400 | 46100 | 2381 |
| 611 | 20240117 | 111200 | 17807519250 | 46300 | 46650 | 46650 | 46300 | 1180 |
| 612 | 20240117 | 111100 | 17752766200 | 46650 | 46450 | 46650 | 46350 | 696 |
| 613 | 20240117 | 111000 | 17720462000 | 46400 | 46300 | 46400 | 46250 | 2325 |
| 614 | 20240117 | 110900 | 17612766900 | 46350 | 46650 | 46650 | 46300 | 3585 |
| 615 | 20240117 | 110800 | 17446205000 | 46600 | 46650 | 46700 | 46600 | 867 |
| 616 | 20240117 | 110700 | 17405763550 | 46650 | 46500 | 46700 | 46450 | 807 |
| 617 | 20240117 | 110600 | 17368186750 | 46500 | 46800 | 46800 | 46450 | 3699 |
| 618 | 20240117 | 110500 | 17195721450 | 46850 | 46950 | 47100 | 46800 | 3597 |
| 619 | 20240117 | 110400 | 17027237400 | 46900 | 47250 | 47250 | 46900 | 1741 |
| 620 | 20240117 | 110300 | 16945264150 | 47250 | 47350 | 47400 | 47200 | 751 |
| 621 | 20240117 | 110200 | 16909758450 | 47350 | 47450 | 47500 | 47250 | 2002 |
| 622 | 20240117 | 110100 | 16814866300 | 47450 | 47200 | 47450 | 47200 | 1060 |
| 623 | 20240117 | 110000 | 16764725550 | 47300 | 47100 | 47300 | 47000 | 1313 |
| 624 | 20240117 | 105900 | 16702911200 | 47000 | 47150 | 47200 | 46900 | 2453 |
| 625 | 20240117 | 105800 | 16587607850 | 47100 | 47500 | 47500 | 47100 | 1999 |
| 626 | 20240117 | 105700 | 16493157400 | 47350 | 47250 | 47550 | 47250 | 3091 |
| 627 | 20240117 | 105600 | 16346591500 | 47300 | 47400 | 47400 | 47050 | 3967 |
| 628 | 20240117 | 105500 | 16159142650 | 47400 | 47700 | 47750 | 47350 | 7343 |
| 629 | 20240117 | 105400 | 15810010400 | 47700 | 47400 | 47700 | 47350 | 8110 |
| 630 | 20240117 | 105300 | 15425027700 | 47400 | 47250 | 47400 | 47200 | 3102 |
| 631 | 20240117 | 105200 | 15278239450 | 47350 | 47000 | 47450 | 47000 | 9854 |
| 632 | 20240117 | 105100 | 14812422600 | 47000 | 46950 | 47000 | 46900 | 1812 |
| 633 | 20240117 | 105000 | 14727291650 | 46950 | 46850 | 47000 | 46700 | 4148 |
| 634 | 20240117 | 104900 | 14532770150 | 46850 | 46800 | 46850 | 46650 | 1395 |
| 635 | 20240117 | 104800 | 14467465200 | 46850 | 46650 | 46850 | 46600 | 1784 |
| 636 | 20240117 | 104700 | 14384129600 | 46700 | 46800 | 46800 | 46450 | 1358 |
| 637 | 20240117 | 104600 | 14320805050 | 46800 | 46500 | 46800 | 46450 | 885 |
| 638 | 20240117 | 104500 | 14279621050 | 46450 | 46400 | 46500 | 46300 | 1873 |
| 639 | 20240117 | 104400 | 14192664050 | 46400 | 46300 | 46450 | 46300 | 1105 |
| 640 | 20240117 | 104300 | 14141406500 | 46500 | 46700 | 46700 | 46100 | 5790 |
| 641 | 20240117 | 104200 | 13873071250 | 46700 | 46750 | 46950 | 46550 | 3581 |
| 642 | 20240117 | 104100 | 13705460950 | 46750 | 46750 | 46850 | 46650 | 2136 |
| 643 | 20240117 | 104000 | 13605705250 | 46750 | 47100 | 47100 | 46500 | 3774 |
| 644 | 20240117 | 103900 | 13428913500 | 46950 | 46650 | 47100 | 46600 | 4171 |
| 645 | 20240117 | 103800 | 13233379950 | 46650 | 46500 | 46700 | 46400 | 3554 |
| 646 | 20240117 | 103700 | 13068029500 | 46550 | 46750 | 46800 | 46550 | 10270 |
| 647 | 20240117 | 103600 | 12588769450 | 46950 | 46800 | 47100 | 46750 | 9890 |
| 648 | 20240117 | 103500 | 12124725900 | 46850 | 46450 | 47300 | 46450 | 14112 |
| 649 | 20240117 | 103400 | 11463447200 | 46450 | 46500 | 46550 | 46250 | 6763 |
| 650 | 20240117 | 103300 | 11149422950 | 46550 | 45950 | 46550 | 45900 | 9760 |
| 651 | 20240117 | 103200 | 10697894600 | 45950 | 45700 | 45950 | 45700 | 2510 |
| 652 | 20240117 | 103100 | 10582920900 | 45700 | 45650 | 45750 | 45650 | 778 |
| 653 | 20240117 | 103000 | 10547382850 | 45650 | 45650 | 45700 | 45500 | 1711 |
| 654 | 20240117 | 102900 | 10469317450 | 45650 | 45600 | 45700 | 45600 | 910 |
| 655 | 20240117 | 102800 | 10427772050 | 45600 | 45750 | 45800 | 45550 | 1296 |
| 656 | 20240117 | 102700 | 10368547400 | 45750 | 45700 | 45800 | 45650 | 2291 |
| 657 | 20240117 | 102600 | 10263790050 | 45700 | 45700 | 45850 | 45500 | 5073 |
| 658 | 20240117 | 102500 | 10031980400 | 45750 | 45650 | 45900 | 45600 | 3751 |
| 659 | 20240117 | 102400 | 9860294750 | 45700 | 45800 | 45850 | 45500 | 4847 |
| 660 | 20240117 | 102300 | 9638703600 | 45850 | 45500 | 45850 | 45450 | 6764 |
| 661 | 20240117 | 102200 | 9330069800 | 45500 | 45000 | 45500 | 45000 | 2961 |
| 662 | 20240117 | 102100 | 9195928200 | 45150 | 44750 | 45150 | 44750 | 1494 |
| 663 | 20240117 | 102000 | 9128797650 | 44750 | 44950 | 45000 | 44750 | 2967 |
| 664 | 20240117 | 101900 | 8995603200 | 45000 | 44950 | 45000 | 44750 | 1628 |
| 665 | 20240117 | 101800 | 8922500050 | 44950 | 44750 | 45000 | 44700 | 1979 |
| 666 | 20240117 | 101700 | 8833696700 | 44750 | 44850 | 44900 | 44750 | 2382 |
| 667 | 20240117 | 101600 | 8727042950 | 44800 | 44550 | 44800 | 44350 | 6180 |
| 668 | 20240117 | 101500 | 8451860450 | 44500 | 44400 | 44650 | 44350 | 2024 |
| 669 | 20240117 | 101400 | 8361814300 | 44350 | 44050 | 44400 | 44000 | 7860 |
| 670 | 20240117 | 101300 | 8014607200 | 44050 | 43950 | 44050 | 43900 | 3124 |
| 671 | 20240117 | 101200 | 7877150800 | 43950 | 43750 | 43950 | 43750 | 1068 |
| 672 | 20240117 | 101100 | 7830331700 | 43400 | 43550 | 43800 | 43200 | 1815 |
| 673 | 20240117 | 101000 | 7751417400 | 43550 | 43400 | 43650 | 43200 | 1460 |
| 674 | 20240117 | 100900 | 7687977400 | 43300 | 43300 | 43500 | 43200 | 794 |
| 675 | 20240117 | 100800 | 7653604000 | 43300 | 43500 | 43650 | 43200 | 1753 |
| 676 | 20240117 | 100700 | 7577661450 | 43450 | 43850 | 43900 | 43450 | 2991 |
| 677 | 20240117 | 100600 | 7447344250 | 43900 | 43800 | 43950 | 43800 | 1877 |
| 678 | 20240117 | 100500 | 7364971900 | 43800 | 43800 | 43850 | 43750 | 740 |
| 679 | 20240117 | 100400 | 7332561200 | 43800 | 43650 | 43900 | 43600 | 498 |
| 680 | 20240117 | 100300 | 7310766000 | 43700 | 43800 | 43800 | 43500 | 749 |
| 681 | 20240117 | 100200 | 7278071700 | 43800 | 43700 | 43800 | 43550 | 1588 |
| 682 | 20240117 | 100100 | 7208738050 | 43750 | 43650 | 43750 | 43600 | 1185 |
| 683 | 20240117 | 100000 | 7157002300 | 43650 | 43650 | 43800 | 43650 | 453 |
| 684 | 20240117 | 095900 | 7137199750 | 43650 | 43700 | 43850 | 43650 | 432 |
| 685 | 20240117 | 095800 | 7118325350 | 43700 | 43900 | 43950 | 43700 | 3003 |
| 686 | 20240117 | 095700 | 6986690900 | 43900 | 43900 | 43900 | 43850 | 552 |
| 687 | 20240117 | 095600 | 6962459700 | 43900 | 43850 | 43950 | 43800 | 723 |
| 688 | 20240117 | 095500 | 6930742850 | 43850 | 43800 | 43900 | 43700 | 1356 |
| 689 | 20240117 | 095400 | 6871259850 | 43850 | 43700 | 43850 | 43700 | 327 |
| 690 | 20240117 | 095300 | 6856938150 | 43700 | 43900 | 43900 | 43700 | 2086 |
| 691 | 20240117 | 095200 | 6765506350 | 43900 | 43750 | 43900 | 43750 | 1344 |
| 692 | 20240117 | 095100 | 6706556250 | 43750 | 43850 | 43900 | 43650 | 2372 |
| 693 | 20240117 | 095000 | 6602696250 | 43850 | 43800 | 43900 | 43750 | 3404 |
| 694 | 20240117 | 094900 | 6453504950 | 43750 | 43750 | 43800 | 43700 | 3342 |
| 695 | 20240117 | 094800 | 6307255600 | 43700 | 43750 | 43750 | 43600 | 614 |
| 696 | 20240117 | 094700 | 6280429600 | 43700 | 43500 | 43700 | 43400 | 1233 |
| 697 | 20240117 | 094600 | 6226658000 | 43350 | 43500 | 43700 | 43300 | 1440 |
| 698 | 20240117 | 094500 | 6164159000 | 43500 | 43400 | 43750 | 43400 | 5437 |
| 699 | 20240117 | 094400 | 5927432000 | 43400 | 43200 | 43400 | 43050 | 1397 |
| 700 | 20240117 | 094300 | 5867053350 | 43200 | 43000 | 43200 | 42950 | 1266 |
| 701 | 20240117 | 094200 | 5812555450 | 43000 | 42950 | 43000 | 42850 | 542 |
| 702 | 20240117 | 094100 | 5789300450 | 43000 | 42950 | 43050 | 42850 | 648 |
| 703 | 20240117 | 094000 | 5761488500 | 42950 | 42900 | 43100 | 42850 | 530 |
| 704 | 20240117 | 093900 | 5738745150 | 42850 | 43000 | 43150 | 42850 | 697 |
| 705 | 20240117 | 093800 | 5708820350 | 43150 | 42950 | 43150 | 42800 | 922 |
| 706 | 20240117 | 093700 | 5669274400 | 42950 | 42850 | 42950 | 42700 | 604 |
| 707 | 20240117 | 093600 | 5643424900 | 42950 | 42800 | 43200 | 42800 | 748 |
| 708 | 20240117 | 093500 | 5611300350 | 42800 | 42800 | 42850 | 42650 | 568 |
| 709 | 20240117 | 093400 | 5587034600 | 42800 | 42850 | 42850 | 42650 | 863 |
| 710 | 20240117 | 093300 | 5550118550 | 42850 | 42650 | 42850 | 42600 | 1207 |
| 711 | 20240117 | 093200 | 5498623000 | 42650 | 42800 | 42850 | 42600 | 2111 |
| 712 | 20240117 | 093100 | 5408472000 | 42750 | 42750 | 42850 | 42700 | 1324 |
| 713 | 20240117 | 093000 | 5351868350 | 42750 | 43100 | 43150 | 42750 | 9066 |
| 714 | 20240117 | 092900 | 4962297600 | 43300 | 43250 | 43350 | 43050 | 1453 |
| 715 | 20240117 | 092800 | 4899624250 | 43300 | 43200 | 43450 | 43150 | 1395 |
| 716 | 20240117 | 092700 | 4839168450 | 43400 | 43600 | 43600 | 43200 | 1436 |
| 717 | 20240117 | 092600 | 4776962100 | 43600 | 43000 | 43600 | 43000 | 1594 |
| 718 | 20240117 | 092500 | 4707888500 | 42900 | 42950 | 43150 | 42900 | 1618 |
| 719 | 20240117 | 092400 | 4638350650 | 42950 | 43000 | 43000 | 42900 | 519 |
| 720 | 20240117 | 092300 | 4616041750 | 43000 | 43150 | 43200 | 42850 | 2324 |
| 721 | 20240117 | 092200 | 4516094900 | 43100 | 43050 | 43150 | 42800 | 1093 |
| 722 | 20240117 | 092100 | 4469107700 | 43050 | 42550 | 43150 | 42550 | 7380 |
| 723 | 20240117 | 092000 | 4152765850 | 42650 | 43000 | 43000 | 42550 | 9562 |
| 724 | 20240117 | 091900 | 3743452800 | 43050 | 43000 | 43250 | 42950 | 4628 |
| 725 | 20240117 | 091800 | 3544406150 | 43000 | 43300 | 43400 | 43000 | 7508 |
| 726 | 20240117 | 091700 | 3220945950 | 43400 | 43450 | 43650 | 43100 | 4239 |
| 727 | 20240117 | 091600 | 3037762100 | 43250 | 43450 | 43650 | 43250 | 4680 |
| 728 | 20240117 | 091500 | 2834612250 | 43650 | 43650 | 43650 | 43400 | 1361 |
| 729 | 20240117 | 091400 | 2775469050 | 43850 | 43550 | 43850 | 43350 | 5222 |
| 730 | 20240117 | 091300 | 2548473150 | 43500 | 43650 | 43700 | 43500 | 3418 |
| 731 | 20240117 | 091200 | 2399532500 | 43600 | 43900 | 44100 | 43600 | 2920 |
| 732 | 20240117 | 091100 | 2271756550 | 43900 | 44150 | 44150 | 43700 | 2338 |
| 733 | 20240117 | 091000 | 2169180850 | 44200 | 43500 | 44200 | 43500 | 2794 |
| 734 | 20240117 | 090900 | 2046764700 | 43500 | 44300 | 44300 | 43500 | 11634 |
| 735 | 20240117 | 090800 | 1536124650 | 44250 | 44500 | 44650 | 44250 | 4868 |
| 736 | 20240117 | 090700 | 1319985600 | 44500 | 44750 | 44750 | 44450 | 7003 |
| 737 | 20240117 | 090600 | 1007710600 | 44750 | 44700 | 44900 | 44700 | 1611 |
| 738 | 20240117 | 090500 | 935615550 | 44700 | 44850 | 44850 | 44650 | 4841 |
| 739 | 20240117 | 090400 | 718752500 | 44850 | 45000 | 45200 | 44750 | 1308 |
| 740 | 20240117 | 090300 | 660115400 | 45050 | 45150 | 45350 | 44950 | 1531 |
| 741 | 20240117 | 090200 | 591069200 | 45150 | 44900 | 45350 | 44600 | 1923 |
| 742 | 20240117 | 090100 | 504587400 | 44600 | 44750 | 44900 | 44450 | 4183 |
| 743 | 20240117 | 090000 | 317950150 | 44850 | 44850 | 45300 | 44700 | 6513 |