39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 210200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 3 | 20240119 | 210100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240119 | 210000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240119 | 205900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240119 | 205800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240119 | 205700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240119 | 205600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240119 | 205500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240119 | 205400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240119 | 205300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240119 | 205200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240119 | 205100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240119 | 205000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240119 | 204900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240119 | 204800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240119 | 204700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240119 | 204600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240119 | 204500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240119 | 204400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240119 | 204300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240119 | 204200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240119 | 204100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240119 | 204000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240119 | 203900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240119 | 203800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240119 | 203700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240119 | 203600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240119 | 203500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240119 | 203400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240119 | 203300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240119 | 203200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 33 | 20240119 | 203100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240119 | 203000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240119 | 202900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240119 | 202800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240119 | 202700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240119 | 202600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240119 | 202500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240119 | 202400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240119 | 202300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240119 | 202200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240119 | 202100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240119 | 202000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240119 | 201900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240119 | 201800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240119 | 201700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240119 | 201600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240119 | 201500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240119 | 201400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240119 | 201300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240119 | 201200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240119 | 201100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240119 | 201000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240119 | 200900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240119 | 200800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240119 | 200700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240119 | 200600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240119 | 200500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240119 | 200400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240119 | 200300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240119 | 200200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 63 | 20240119 | 200100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240119 | 200000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240119 | 195900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240119 | 195800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240119 | 195700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240119 | 195600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240119 | 195500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240119 | 195400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240119 | 195300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240119 | 195200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240119 | 195100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240119 | 195000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240119 | 194900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240119 | 194800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240119 | 194700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240119 | 194600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240119 | 194500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240119 | 194400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240119 | 194300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240119 | 194200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240119 | 194100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240119 | 194000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240119 | 193900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240119 | 193800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240119 | 193700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240119 | 193600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240119 | 193500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240119 | 193400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240119 | 193300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240119 | 193200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 93 | 20240119 | 193100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240119 | 193000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240119 | 192900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240119 | 192800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240119 | 192700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240119 | 192600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240119 | 192500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240119 | 192400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240119 | 192300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240119 | 192200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240119 | 192100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240119 | 192000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240119 | 191900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240119 | 191800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240119 | 191700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240119 | 191600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240119 | 191500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240119 | 191400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240119 | 191300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240119 | 191200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240119 | 191100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240119 | 191000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240119 | 190900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240119 | 190800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240119 | 190700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240119 | 190600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240119 | 190500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240119 | 190400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240119 | 190300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240119 | 190200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 123 | 20240119 | 190100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240119 | 190000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240119 | 185900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240119 | 185800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240119 | 185700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240119 | 185600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240119 | 185500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240119 | 185400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240119 | 185300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240119 | 185200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240119 | 185100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240119 | 185000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240119 | 184900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240119 | 184800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240119 | 184700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240119 | 184600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240119 | 184500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240119 | 184400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240119 | 184300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240119 | 184200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240119 | 184100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240119 | 184000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240119 | 183900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240119 | 183800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240119 | 183700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240119 | 183600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240119 | 183500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240119 | 183400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240119 | 183300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240119 | 183200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 153 | 20240119 | 183100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240119 | 183000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240119 | 182900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240119 | 182800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240119 | 182700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240119 | 182600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240119 | 182500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240119 | 182400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240119 | 182300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240119 | 182200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240119 | 182100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240119 | 182000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240119 | 181900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240119 | 181800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240119 | 181700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240119 | 181600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240119 | 181500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240119 | 181400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240119 | 181300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240119 | 181200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240119 | 181100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240119 | 181000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240119 | 180900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240119 | 180800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240119 | 180700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240119 | 180600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240119 | 180500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240119 | 180400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240119 | 180300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240119 | 180200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 183 | 20240119 | 180100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240119 | 180000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240119 | 175900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240119 | 175800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240119 | 175700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240119 | 175600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240119 | 175500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240119 | 175400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240119 | 175300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240119 | 175200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240119 | 175100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240119 | 175000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240119 | 174900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240119 | 174800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240119 | 174700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240119 | 174600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240119 | 174500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240119 | 174400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240119 | 174300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240119 | 174200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240119 | 174100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240119 | 174000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240119 | 173900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240119 | 173800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240119 | 173700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240119 | 173600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240119 | 173500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240119 | 173400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240119 | 173300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240119 | 173200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 213 | 20240119 | 173100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20240119 | 173000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20240119 | 172900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20240119 | 172800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20240119 | 172700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20240119 | 172600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20240119 | 172500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20240119 | 172400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20240119 | 172300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20240119 | 172200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20240119 | 172100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20240119 | 172000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20240119 | 171900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20240119 | 171800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20240119 | 171700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20240119 | 171600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20240119 | 171500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20240119 | 171400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20240119 | 171300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20240119 | 171200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20240119 | 171100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20240119 | 171000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20240119 | 170900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20240119 | 170800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20240119 | 170700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20240119 | 170600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20240119 | 170500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20240119 | 170400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20240119 | 170300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20240119 | 170200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 243 | 20240119 | 170100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20240119 | 170000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20240119 | 165900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20240119 | 165800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20240119 | 165700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20240119 | 165600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20240119 | 165500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20240119 | 165400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20240119 | 165300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20240119 | 165200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20240119 | 165100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20240119 | 165000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20240119 | 164900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20240119 | 164800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20240119 | 164700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20240119 | 164600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20240119 | 164500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20240119 | 164400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20240119 | 164300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20240119 | 164200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20240119 | 164100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20240119 | 164000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20240119 | 163900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20240119 | 163800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20240119 | 163700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20240119 | 163600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20240119 | 163500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20240119 | 163400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20240119 | 163300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20240119 | 163200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 273 | 20240119 | 163100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20240119 | 163000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20240119 | 162900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20240119 | 162800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20240119 | 162700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20240119 | 162600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20240119 | 162500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20240119 | 162400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20240119 | 162300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 282 | 20240119 | 162200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20240119 | 162100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 284 | 20240119 | 162000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 285 | 20240119 | 161900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 286 | 20240119 | 161800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 287 | 20240119 | 161700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 288 | 20240119 | 161600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 289 | 20240119 | 161500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 290 | 20240119 | 161400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 291 | 20240119 | 161300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 292 | 20240119 | 161200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 293 | 20240119 | 161100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 294 | 20240119 | 161000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 295 | 20240119 | 160900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 296 | 20240119 | 160800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 297 | 20240119 | 160700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 298 | 20240119 | 160600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 299 | 20240119 | 160500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 300 | 20240119 | 160400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 301 | 20240119 | 160300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 302 | 20240119 | 160200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 303 | 20240119 | 160100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 304 | 20240119 | 160000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 305 | 20240119 | 155900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 306 | 20240119 | 155800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 307 | 20240119 | 155700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 308 | 20240119 | 155600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 309 | 20240119 | 155500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 310 | 20240119 | 155400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 311 | 20240119 | 155300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 312 | 20240119 | 155200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 313 | 20240119 | 155100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 314 | 20240119 | 155000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 315 | 20240119 | 154900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 316 | 20240119 | 154800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 317 | 20240119 | 154700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 318 | 20240119 | 154600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 319 | 20240119 | 154500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 320 | 20240119 | 154400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 321 | 20240119 | 154300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 322 | 20240119 | 154200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 323 | 20240119 | 154100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 324 | 20240119 | 154000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 325 | 20240119 | 153900 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 326 | 20240119 | 153800 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 327 | 20240119 | 153700 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 328 | 20240119 | 153600 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 329 | 20240119 | 153500 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 330 | 20240119 | 153400 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 331 | 20240119 | 153300 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 332 | 20240119 | 153200 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 333 | 20240119 | 153100 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 334 | 20240119 | 153000 | 25946289000 | 46650 | 46650 | 46650 | 46650 | 7200 |
| 335 | 20240119 | 152900 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 336 | 20240119 | 152800 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 337 | 20240119 | 152700 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 338 | 20240119 | 152600 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 339 | 20240119 | 152500 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 340 | 20240119 | 152400 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 341 | 20240119 | 152300 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 342 | 20240119 | 152200 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 343 | 20240119 | 152100 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 344 | 20240119 | 152000 | 25610409000 | 47100 | 47100 | 47100 | 47100 | 0 |
| 345 | 20240119 | 151900 | 25610409000 | 47100 | 46950 | 47200 | 46900 | 5906 |
| 346 | 20240119 | 151800 | 25332796750 | 46950 | 46800 | 46950 | 46750 | 578 |
| 347 | 20240119 | 151700 | 25305722500 | 46800 | 46800 | 46800 | 46750 | 619 |
| 348 | 20240119 | 151600 | 25276769350 | 46800 | 46850 | 46900 | 46750 | 561 |
| 349 | 20240119 | 151500 | 25250512050 | 46900 | 46950 | 47000 | 46850 | 1217 |
| 350 | 20240119 | 151400 | 25193394250 | 47050 | 46750 | 47050 | 46750 | 3024 |
| 351 | 20240119 | 151300 | 25051496950 | 46700 | 46650 | 46750 | 46550 | 872 |
| 352 | 20240119 | 151200 | 25010825300 | 46600 | 46450 | 46600 | 46450 | 455 |
| 353 | 20240119 | 151100 | 24989631300 | 46500 | 46400 | 46500 | 46400 | 449 |
| 354 | 20240119 | 151000 | 24968791750 | 46450 | 46400 | 46500 | 46350 | 516 |
| 355 | 20240119 | 150900 | 24944840100 | 46400 | 46400 | 46550 | 46300 | 1079 |
| 356 | 20240119 | 150800 | 24894776100 | 46350 | 46600 | 46600 | 46350 | 1664 |
| 357 | 20240119 | 150700 | 24817467150 | 46600 | 46500 | 46600 | 46500 | 397 |
| 358 | 20240119 | 150600 | 24798991500 | 46550 | 46600 | 46650 | 46500 | 1012 |
| 359 | 20240119 | 150500 | 24751862200 | 46650 | 46700 | 46700 | 46600 | 721 |
| 360 | 20240119 | 150400 | 24718241750 | 46700 | 46700 | 46700 | 46600 | 770 |
| 361 | 20240119 | 150300 | 24682323550 | 46650 | 46650 | 46700 | 46650 | 186 |
| 362 | 20240119 | 150200 | 24673646100 | 46650 | 46650 | 46650 | 46600 | 318 |
| 363 | 20240119 | 150100 | 24658817150 | 46650 | 46700 | 46750 | 46650 | 745 |
| 364 | 20240119 | 150000 | 24624026300 | 46700 | 46700 | 46750 | 46650 | 478 |
| 365 | 20240119 | 145900 | 24601707350 | 46700 | 46650 | 46700 | 46600 | 413 |
| 366 | 20240119 | 145800 | 24582432150 | 46600 | 46700 | 46750 | 46600 | 1928 |
| 367 | 20240119 | 145700 | 24492408950 | 46650 | 46600 | 46700 | 46550 | 720 |
| 368 | 20240119 | 145600 | 24458835750 | 46550 | 46500 | 46600 | 46450 | 749 |
| 369 | 20240119 | 145500 | 24423998250 | 46550 | 46550 | 46600 | 46500 | 1477 |
| 370 | 20240119 | 145400 | 24355232300 | 46600 | 46450 | 46600 | 46350 | 1876 |
| 371 | 20240119 | 145300 | 24267995250 | 46450 | 46100 | 46450 | 46050 | 1279 |
| 372 | 20240119 | 145200 | 24208855800 | 46100 | 46050 | 46100 | 46050 | 176 |
| 373 | 20240119 | 145100 | 24200750600 | 46050 | 46150 | 46200 | 46050 | 655 |
| 374 | 20240119 | 145000 | 24170550450 | 46250 | 46200 | 46250 | 46150 | 512 |
| 375 | 20240119 | 144900 | 24146884200 | 46200 | 46300 | 46300 | 46200 | 161 |
| 376 | 20240119 | 144800 | 24139434950 | 46300 | 46300 | 46300 | 46250 | 194 |
| 377 | 20240119 | 144700 | 24130461150 | 46250 | 46250 | 46250 | 46250 | 140 |
| 378 | 20240119 | 144600 | 24123986150 | 46200 | 46200 | 46200 | 46150 | 180 |
| 379 | 20240119 | 144500 | 24115673750 | 46150 | 46050 | 46150 | 46050 | 85 |
| 380 | 20240119 | 144400 | 24111757850 | 46100 | 46150 | 46150 | 46050 | 116 |
| 381 | 20240119 | 144300 | 24106411000 | 46050 | 46050 | 46100 | 46050 | 451 |
| 382 | 20240119 | 144200 | 24085641600 | 46050 | 46150 | 46150 | 46050 | 153 |
| 383 | 20240119 | 144100 | 24078587150 | 46150 | 46050 | 46150 | 46050 | 329 |
| 384 | 20240119 | 144000 | 24063413850 | 46000 | 46150 | 46150 | 46000 | 558 |
| 385 | 20240119 | 143900 | 24037706950 | 46100 | 46050 | 46100 | 46050 | 308 |
| 386 | 20240119 | 143800 | 24023512600 | 46000 | 46100 | 46100 | 46000 | 222 |
| 387 | 20240119 | 143700 | 24013292900 | 46100 | 46100 | 46200 | 46050 | 311 |
| 388 | 20240119 | 143600 | 23998958650 | 46050 | 46050 | 46050 | 46050 | 180 |
| 389 | 20240119 | 143500 | 23990669650 | 46100 | 46100 | 46100 | 46100 | 214 |
| 390 | 20240119 | 143400 | 23980804250 | 46100 | 46150 | 46300 | 46100 | 456 |
| 391 | 20240119 | 143300 | 23959751650 | 46200 | 45900 | 46200 | 45900 | 662 |
| 392 | 20240119 | 143200 | 23929285150 | 45850 | 45950 | 45950 | 45850 | 1194 |
| 393 | 20240119 | 143100 | 23874506500 | 45950 | 45950 | 46000 | 45950 | 572 |
| 394 | 20240119 | 143000 | 23848221050 | 45950 | 46000 | 46000 | 45950 | 474 |
| 395 | 20240119 | 142900 | 23826420150 | 46000 | 46000 | 46050 | 46000 | 252 |
| 396 | 20240119 | 142800 | 23814827500 | 46000 | 46000 | 46100 | 46000 | 338 |
| 397 | 20240119 | 142700 | 23799275650 | 45950 | 46100 | 46100 | 45950 | 496 |
| 398 | 20240119 | 142600 | 23776457300 | 46100 | 46100 | 46150 | 46050 | 232 |
| 399 | 20240119 | 142500 | 23765770350 | 46150 | 46150 | 46200 | 46100 | 415 |
| 400 | 20240119 | 142400 | 23746619750 | 46100 | 46150 | 46150 | 46100 | 360 |
| 401 | 20240119 | 142300 | 23730021250 | 46150 | 46100 | 46150 | 46100 | 441 |
| 402 | 20240119 | 142200 | 23709675500 | 46100 | 46000 | 46300 | 46000 | 982 |
| 403 | 20240119 | 142100 | 23664420200 | 46050 | 45900 | 46050 | 45900 | 364 |
| 404 | 20240119 | 142000 | 23647682000 | 45850 | 46050 | 46050 | 45850 | 2817 |
| 405 | 20240119 | 141900 | 23518192050 | 46050 | 46150 | 46300 | 46050 | 1577 |
| 406 | 20240119 | 141800 | 23445479600 | 46150 | 46150 | 46200 | 46100 | 613 |
| 407 | 20240119 | 141700 | 23417199400 | 46150 | 46200 | 46250 | 46150 | 346 |
| 408 | 20240119 | 141600 | 23401224850 | 46200 | 46400 | 46400 | 46100 | 1893 |
| 409 | 20240119 | 141500 | 23313684200 | 46400 | 46500 | 46500 | 46350 | 1958 |
| 410 | 20240119 | 141400 | 23222787800 | 46600 | 46550 | 46600 | 46550 | 341 |
| 411 | 20240119 | 141300 | 23206913650 | 46550 | 46450 | 46550 | 46450 | 233 |
| 412 | 20240119 | 141200 | 23196080350 | 46400 | 46400 | 46500 | 46400 | 622 |
| 413 | 20240119 | 141100 | 23167204700 | 46400 | 46450 | 46450 | 46400 | 130 |
| 414 | 20240119 | 141000 | 23161166350 | 46450 | 46450 | 46450 | 46300 | 721 |
| 415 | 20240119 | 140900 | 23127760600 | 46300 | 46250 | 46300 | 46100 | 1380 |
| 416 | 20240119 | 140800 | 23063934300 | 46100 | 46450 | 46450 | 46100 | 660 |
| 417 | 20240119 | 140700 | 23033414050 | 46400 | 46500 | 46550 | 46400 | 444 |
| 418 | 20240119 | 140600 | 23012786950 | 46500 | 46550 | 46650 | 46500 | 416 |
| 419 | 20240119 | 140500 | 22993422400 | 46550 | 46250 | 46550 | 46250 | 1147 |
| 420 | 20240119 | 140400 | 22940146150 | 46200 | 46500 | 46500 | 46100 | 4599 |
| 421 | 20240119 | 140300 | 22727553400 | 46500 | 46800 | 46800 | 46500 | 8938 |
| 422 | 20240119 | 140200 | 22310250700 | 46850 | 46800 | 46950 | 46800 | 264 |
| 423 | 20240119 | 140100 | 22297879350 | 46800 | 46850 | 46850 | 46800 | 1035 |
| 424 | 20240119 | 140000 | 22249428750 | 46850 | 46900 | 46900 | 46850 | 184 |
| 425 | 20240119 | 135900 | 22240804800 | 46900 | 46850 | 46900 | 46850 | 325 |
| 426 | 20240119 | 135800 | 22225572300 | 46850 | 46850 | 46850 | 46850 | 30 |
| 427 | 20240119 | 135700 | 22224166800 | 46850 | 46950 | 46950 | 46850 | 199 |
| 428 | 20240119 | 135600 | 22214837050 | 46950 | 47000 | 47000 | 46950 | 99 |
| 429 | 20240119 | 135500 | 22210184350 | 46900 | 46800 | 47000 | 46800 | 368 |
| 430 | 20240119 | 135400 | 22192896150 | 46850 | 46850 | 46950 | 46850 | 649 |
| 431 | 20240119 | 135300 | 22162485250 | 46850 | 46950 | 46950 | 46800 | 767 |
| 432 | 20240119 | 135200 | 22126549850 | 46850 | 46850 | 46850 | 46850 | 52 |
| 433 | 20240119 | 135100 | 22124113650 | 46900 | 46950 | 46950 | 46900 | 801 |
| 434 | 20240119 | 135000 | 22086531200 | 47000 | 47050 | 47050 | 46950 | 589 |
| 435 | 20240119 | 134900 | 22058849450 | 47050 | 46800 | 47050 | 46800 | 1179 |
| 436 | 20240119 | 134800 | 22003543200 | 46800 | 46900 | 46950 | 46800 | 511 |
| 437 | 20240119 | 134700 | 21979593950 | 46850 | 46900 | 46900 | 46850 | 347 |
| 438 | 20240119 | 134600 | 21963332200 | 46900 | 46900 | 47000 | 46850 | 293 |
| 439 | 20240119 | 134500 | 21949580950 | 46900 | 46850 | 46900 | 46800 | 516 |
| 440 | 20240119 | 134400 | 21925428950 | 46850 | 47100 | 47100 | 46750 | 3444 |
| 441 | 20240119 | 134300 | 21764122550 | 47100 | 47000 | 47100 | 46900 | 186 |
| 442 | 20240119 | 134200 | 21755379350 | 47000 | 47000 | 47100 | 46900 | 205 |
| 443 | 20240119 | 134100 | 21745733450 | 46900 | 47100 | 47100 | 46900 | 452 |
| 444 | 20240119 | 134000 | 21724509300 | 47050 | 47050 | 47150 | 47000 | 214 |
| 445 | 20240119 | 133900 | 21714429300 | 47000 | 47050 | 47050 | 47000 | 154 |
| 446 | 20240119 | 133800 | 21707187600 | 47000 | 47100 | 47100 | 47000 | 450 |
| 447 | 20240119 | 133700 | 21686027500 | 47100 | 47150 | 47200 | 47100 | 237 |
| 448 | 20240119 | 133600 | 21674852800 | 47050 | 47150 | 47150 | 47050 | 125 |
| 449 | 20240119 | 133500 | 21668965300 | 47150 | 47200 | 47200 | 47150 | 131 |
| 450 | 20240119 | 133400 | 21662786500 | 47100 | 47150 | 47150 | 47100 | 54 |
| 451 | 20240119 | 133300 | 21660241250 | 47100 | 47000 | 47100 | 47000 | 563 |
| 452 | 20240119 | 133200 | 21633753750 | 47000 | 47050 | 47050 | 47000 | 322 |
| 453 | 20240119 | 133100 | 21618612400 | 47050 | 47000 | 47050 | 46950 | 713 |
| 454 | 20240119 | 133000 | 21585085550 | 47000 | 47000 | 47050 | 46950 | 604 |
| 455 | 20240119 | 132900 | 21556701850 | 47000 | 47000 | 47100 | 47000 | 780 |
| 456 | 20240119 | 132800 | 21520038700 | 47000 | 47200 | 47200 | 47000 | 1346 |
| 457 | 20240119 | 132700 | 21456645700 | 47100 | 47150 | 47200 | 47100 | 373 |
| 458 | 20240119 | 132600 | 21439049850 | 47150 | 47200 | 47250 | 47150 | 261 |
| 459 | 20240119 | 132500 | 21426740150 | 47150 | 47100 | 47200 | 47100 | 190 |
| 460 | 20240119 | 132400 | 21417783800 | 47100 | 47150 | 47200 | 47100 | 557 |
| 461 | 20240119 | 132300 | 21391534050 | 47100 | 47200 | 47200 | 47000 | 742 |
| 462 | 20240119 | 132200 | 21356589050 | 47200 | 47200 | 47250 | 47150 | 117 |
| 463 | 20240119 | 132100 | 21351066000 | 47200 | 47200 | 47300 | 47150 | 925 |
| 464 | 20240119 | 132000 | 21307424850 | 47150 | 47150 | 47250 | 47150 | 571 |
| 465 | 20240119 | 131900 | 21280497800 | 47150 | 47150 | 47250 | 47150 | 297 |
| 466 | 20240119 | 131800 | 21266491750 | 47150 | 47200 | 47200 | 47150 | 221 |
| 467 | 20240119 | 131700 | 21256065500 | 47200 | 47150 | 47300 | 47150 | 308 |
| 468 | 20240119 | 131600 | 21241518850 | 47200 | 47250 | 47250 | 47200 | 334 |
| 469 | 20240119 | 131500 | 21225743350 | 47300 | 47250 | 47300 | 47250 | 131 |
| 470 | 20240119 | 131400 | 21219551300 | 47300 | 47350 | 47350 | 47050 | 2022 |
| 471 | 20240119 | 131300 | 21124109700 | 47350 | 47300 | 47350 | 47300 | 186 |
| 472 | 20240119 | 131200 | 21115303450 | 47350 | 47250 | 47350 | 47250 | 158 |
| 473 | 20240119 | 131100 | 21107828650 | 47300 | 47400 | 47400 | 47300 | 609 |
| 474 | 20240119 | 131000 | 21079000500 | 47350 | 47350 | 47400 | 47350 | 99 |
| 475 | 20240119 | 130900 | 21074312750 | 47350 | 47350 | 47400 | 47350 | 148 |
| 476 | 20240119 | 130800 | 21067304250 | 47350 | 47350 | 47400 | 47350 | 225 |
| 477 | 20240119 | 130700 | 21056646000 | 47300 | 47350 | 47350 | 47250 | 279 |
| 478 | 20240119 | 130600 | 21043440650 | 47300 | 47350 | 47400 | 47300 | 303 |
| 479 | 20240119 | 130500 | 21029101500 | 47300 | 47300 | 47450 | 47300 | 492 |
| 480 | 20240119 | 130400 | 21005799950 | 47250 | 47250 | 47250 | 47250 | 11 |
| 481 | 20240119 | 130300 | 21005280200 | 47300 | 47300 | 47300 | 47250 | 161 |
| 482 | 20240119 | 130200 | 20997665250 | 47300 | 47300 | 47300 | 47300 | 373 |
| 483 | 20240119 | 130100 | 20980022350 | 47300 | 47200 | 47400 | 47200 | 360 |
| 484 | 20240119 | 130000 | 20962987900 | 47200 | 47150 | 47200 | 47100 | 781 |
| 485 | 20240119 | 125900 | 20926191150 | 47150 | 47250 | 47250 | 47150 | 629 |
| 486 | 20240119 | 125800 | 20896521550 | 47250 | 47150 | 47450 | 47150 | 578 |
| 487 | 20240119 | 125700 | 20869176550 | 47200 | 47200 | 47200 | 47150 | 284 |
| 488 | 20240119 | 125600 | 20855772150 | 47200 | 47000 | 47200 | 47000 | 449 |
| 489 | 20240119 | 125500 | 20834626300 | 47000 | 46950 | 47050 | 46950 | 783 |
| 490 | 20240119 | 125400 | 20797825750 | 46950 | 46900 | 46950 | 46850 | 109 |
| 491 | 20240119 | 125300 | 20792712000 | 46900 | 47000 | 47000 | 46900 | 263 |
| 492 | 20240119 | 125200 | 20780360700 | 47000 | 46900 | 47000 | 46850 | 327 |
| 493 | 20240119 | 125100 | 20765014900 | 46900 | 46900 | 46900 | 46850 | 165 |
| 494 | 20240119 | 125000 | 20757282200 | 46850 | 46900 | 46900 | 46850 | 97 |
| 495 | 20240119 | 124900 | 20752733550 | 46900 | 46850 | 46900 | 46850 | 57 |
| 496 | 20240119 | 124800 | 20750062650 | 46850 | 46850 | 46850 | 46750 | 863 |
| 497 | 20240119 | 124700 | 20709685850 | 46950 | 46850 | 47000 | 46800 | 135 |
| 498 | 20240119 | 124600 | 20703359000 | 46850 | 46700 | 46850 | 46600 | 196 |
| 499 | 20240119 | 124500 | 20694204650 | 46700 | 46650 | 46700 | 46650 | 56 |
| 500 | 20240119 | 124400 | 20691592200 | 46650 | 46700 | 46700 | 46650 | 134 |
| 501 | 20240119 | 124300 | 20685334700 | 46700 | 46700 | 46750 | 46650 | 159 |
| 502 | 20240119 | 124200 | 20677907850 | 46700 | 46650 | 46700 | 46550 | 323 |
| 503 | 20240119 | 124100 | 20662856850 | 46650 | 46800 | 46800 | 46650 | 1210 |
| 504 | 20240119 | 124000 | 20606345100 | 46800 | 46900 | 46900 | 46800 | 138 |
| 505 | 20240119 | 123900 | 20599883850 | 46850 | 46800 | 46900 | 46800 | 28 |
| 506 | 20240119 | 123800 | 20598572650 | 46750 | 46750 | 46750 | 46750 | 110 |
| 507 | 20240119 | 123700 | 20593430150 | 46800 | 46950 | 46950 | 46750 | 243 |
| 508 | 20240119 | 123600 | 20582057200 | 46950 | 46950 | 47050 | 46850 | 344 |
| 509 | 20240119 | 123500 | 20565917850 | 47000 | 46850 | 47000 | 46850 | 11 |
| 510 | 20240119 | 123400 | 20565402350 | 46850 | 46800 | 46850 | 46750 | 50 |
| 511 | 20240119 | 123300 | 20563064450 | 46800 | 46800 | 46800 | 46750 | 121 |
| 512 | 20240119 | 123200 | 20557405200 | 46750 | 46750 | 46750 | 46750 | 153 |
| 513 | 20240119 | 123100 | 20550252450 | 46750 | 47000 | 47000 | 46750 | 1796 |
| 514 | 20240119 | 123000 | 20466071350 | 47000 | 47000 | 47050 | 47000 | 488 |
| 515 | 20240119 | 122900 | 20443135300 | 46950 | 46900 | 46950 | 46900 | 62 |
| 516 | 20240119 | 122800 | 20440227350 | 47000 | 46850 | 47000 | 46850 | 217 |
| 517 | 20240119 | 122700 | 20430032150 | 46950 | 46950 | 46950 | 46850 | 151 |
| 518 | 20240119 | 122600 | 20422951100 | 46950 | 46900 | 46950 | 46900 | 92 |
| 519 | 20240119 | 122500 | 20418635550 | 46900 | 46900 | 46900 | 46850 | 118 |
| 520 | 20240119 | 122400 | 20413101600 | 46900 | 46800 | 46900 | 46800 | 300 |
| 521 | 20240119 | 122300 | 20399045100 | 46800 | 46850 | 46850 | 46800 | 214 |
| 522 | 20240119 | 122200 | 20389029500 | 46850 | 46900 | 46900 | 46850 | 224 |
| 523 | 20240119 | 122100 | 20378528950 | 46850 | 46800 | 46900 | 46750 | 194 |
| 524 | 20240119 | 122000 | 20369440650 | 46800 | 46600 | 46800 | 46600 | 415 |
| 525 | 20240119 | 121900 | 20350061400 | 46700 | 46750 | 46750 | 46600 | 233 |
| 526 | 20240119 | 121800 | 20339188300 | 46750 | 46650 | 46750 | 46650 | 57 |
| 527 | 20240119 | 121700 | 20336525650 | 46700 | 46550 | 46700 | 46550 | 54 |
| 528 | 20240119 | 121600 | 20334010650 | 46550 | 46600 | 46600 | 46550 | 102 |
| 529 | 20240119 | 121500 | 20329257600 | 46550 | 46600 | 46600 | 46550 | 246 |
| 530 | 20240119 | 121400 | 20317803450 | 46600 | 46600 | 46600 | 46500 | 372 |
| 531 | 20240119 | 121300 | 20300500950 | 46600 | 46650 | 46650 | 46550 | 292 |
| 532 | 20240119 | 121200 | 20286900950 | 46650 | 46700 | 46750 | 46650 | 664 |
| 533 | 20240119 | 121100 | 20255897150 | 46750 | 46750 | 46750 | 46750 | 55 |
| 534 | 20240119 | 121000 | 20253325900 | 46700 | 46700 | 46750 | 46700 | 85 |
| 535 | 20240119 | 120900 | 20249354850 | 46700 | 46750 | 46750 | 46700 | 74 |
| 536 | 20240119 | 120800 | 20245899000 | 46700 | 46750 | 46750 | 46700 | 139 |
| 537 | 20240119 | 120700 | 20239407400 | 46700 | 46850 | 46850 | 46600 | 2506 |
| 538 | 20240119 | 120600 | 20122522150 | 46850 | 46850 | 46850 | 46800 | 94 |
| 539 | 20240119 | 120500 | 20118120350 | 46800 | 46900 | 46900 | 46800 | 133 |
| 540 | 20240119 | 120400 | 20111885600 | 46900 | 46850 | 46900 | 46800 | 222 |
| 541 | 20240119 | 120300 | 20101485800 | 46800 | 46850 | 46850 | 46800 | 77 |
| 542 | 20240119 | 120200 | 20097878400 | 46850 | 46750 | 46850 | 46700 | 452 |
| 543 | 20240119 | 120100 | 20076728650 | 46750 | 46800 | 46800 | 46750 | 110 |
| 544 | 20240119 | 120000 | 20071584750 | 46850 | 46700 | 46850 | 46700 | 327 |
| 545 | 20240119 | 115900 | 20056291600 | 46700 | 46800 | 46800 | 46700 | 455 |
| 546 | 20240119 | 115800 | 20035021000 | 46750 | 46850 | 46900 | 46700 | 305 |
| 547 | 20240119 | 115700 | 20020762450 | 46900 | 46750 | 46900 | 46750 | 97 |
| 548 | 20240119 | 115600 | 20016215650 | 46700 | 46850 | 46900 | 46700 | 225 |
| 549 | 20240119 | 115500 | 20005687300 | 46850 | 47000 | 47000 | 46850 | 354 |
| 550 | 20240119 | 115400 | 19989068900 | 47050 | 46950 | 47050 | 46950 | 694 |
| 551 | 20240119 | 115300 | 19956462050 | 46950 | 47000 | 47100 | 46950 | 313 |
| 552 | 20240119 | 115200 | 19941754550 | 47000 | 47150 | 47150 | 47000 | 715 |
| 553 | 20240119 | 115100 | 19908111150 | 47200 | 47250 | 47250 | 47200 | 121 |
| 554 | 20240119 | 115000 | 19902395500 | 47250 | 47200 | 47250 | 47200 | 134 |
| 555 | 20240119 | 114900 | 19896069700 | 47200 | 47300 | 47300 | 47200 | 142 |
| 556 | 20240119 | 114800 | 19889362550 | 47300 | 47250 | 47300 | 47250 | 108 |
| 557 | 20240119 | 114700 | 19884257200 | 47300 | 47400 | 47400 | 47300 | 467 |
| 558 | 20240119 | 114600 | 19862149300 | 47400 | 47350 | 47400 | 47350 | 360 |
| 559 | 20240119 | 114500 | 19845101150 | 47400 | 47350 | 47400 | 47350 | 351 |
| 560 | 20240119 | 114400 | 19828475050 | 47350 | 47450 | 47450 | 47300 | 654 |
| 561 | 20240119 | 114300 | 19797473150 | 47500 | 47350 | 47500 | 47300 | 1082 |
| 562 | 20240119 | 114200 | 19746119250 | 47300 | 47200 | 47300 | 47200 | 1106 |
| 563 | 20240119 | 114100 | 19693856650 | 47200 | 47150 | 47200 | 47050 | 628 |
| 564 | 20240119 | 114000 | 19664221050 | 47100 | 47100 | 47200 | 47050 | 377 |
| 565 | 20240119 | 113900 | 19646448850 | 47000 | 47050 | 47100 | 46950 | 602 |
| 566 | 20240119 | 113800 | 19618127900 | 47050 | 47000 | 47050 | 47000 | 103 |
| 567 | 20240119 | 113700 | 19613282550 | 47000 | 47000 | 47000 | 47000 | 136 |
| 568 | 20240119 | 113600 | 19606890550 | 47000 | 47100 | 47100 | 47000 | 116 |
| 569 | 20240119 | 113500 | 19601434500 | 47100 | 46650 | 47100 | 46650 | 771 |
| 570 | 20240119 | 113400 | 19565332800 | 46650 | 46800 | 46900 | 46650 | 762 |
| 571 | 20240119 | 113300 | 19529733350 | 46700 | 46850 | 46850 | 46650 | 1312 |
| 572 | 20240119 | 113200 | 19468378550 | 46900 | 47000 | 47000 | 46800 | 1097 |
| 573 | 20240119 | 113100 | 19416933200 | 47050 | 47100 | 47100 | 47050 | 209 |
| 574 | 20240119 | 113000 | 19407095900 | 47100 | 47200 | 47200 | 47000 | 1749 |
| 575 | 20240119 | 112900 | 19324841050 | 47200 | 47150 | 47200 | 47050 | 593 |
| 576 | 20240119 | 112800 | 19296898000 | 47150 | 47450 | 47450 | 47150 | 3887 |
| 577 | 20240119 | 112700 | 19113030700 | 47400 | 47450 | 47450 | 47350 | 314 |
| 578 | 20240119 | 112600 | 19098146950 | 47450 | 47550 | 47600 | 47450 | 275 |
| 579 | 20240119 | 112500 | 19085081200 | 47550 | 47600 | 47600 | 47550 | 104 |
| 580 | 20240119 | 112400 | 19080132350 | 47600 | 47600 | 47650 | 47600 | 227 |
| 581 | 20240119 | 112300 | 19069323450 | 47600 | 47600 | 47600 | 47600 | 228 |
| 582 | 20240119 | 112200 | 19058470650 | 47600 | 47600 | 47650 | 47550 | 324 |
| 583 | 20240119 | 112100 | 19043048500 | 47600 | 47500 | 47600 | 47500 | 399 |
| 584 | 20240119 | 112000 | 19024073000 | 47550 | 47500 | 47550 | 47450 | 534 |
| 585 | 20240119 | 111900 | 18998713450 | 47500 | 47400 | 47500 | 47400 | 512 |
| 586 | 20240119 | 111800 | 18974405050 | 47400 | 47350 | 47400 | 47350 | 96 |
| 587 | 20240119 | 111700 | 18969857050 | 47350 | 47400 | 47500 | 47300 | 1077 |
| 588 | 20240119 | 111600 | 18918832150 | 47450 | 47500 | 47550 | 47450 | 774 |
| 589 | 20240119 | 111500 | 18882044800 | 47550 | 47500 | 47550 | 47450 | 480 |
| 590 | 20240119 | 111400 | 18859238750 | 47450 | 47500 | 47500 | 47350 | 224 |
| 591 | 20240119 | 111300 | 18848601550 | 47500 | 47300 | 47550 | 47300 | 3317 |
| 592 | 20240119 | 111200 | 18691216150 | 47250 | 47300 | 47400 | 47250 | 3486 |
| 593 | 20240119 | 111100 | 18526176250 | 47300 | 47050 | 47350 | 47050 | 1690 |
| 594 | 20240119 | 111000 | 18446391400 | 47050 | 47150 | 47150 | 47050 | 330 |
| 595 | 20240119 | 110900 | 18430850000 | 47100 | 47150 | 47150 | 47100 | 391 |
| 596 | 20240119 | 110800 | 18412430250 | 47100 | 47200 | 47200 | 47100 | 676 |
| 597 | 20240119 | 110700 | 18380559300 | 47250 | 47200 | 47250 | 47150 | 763 |
| 598 | 20240119 | 110600 | 18344546050 | 47200 | 47150 | 47250 | 47100 | 1970 |
| 599 | 20240119 | 110500 | 18251586050 | 47200 | 47050 | 47250 | 47050 | 1112 |
| 600 | 20240119 | 110400 | 18199163950 | 47050 | 47050 | 47100 | 47050 | 702 |
| 601 | 20240119 | 110300 | 18166134800 | 47050 | 46900 | 47050 | 46800 | 1373 |
| 602 | 20240119 | 110200 | 18101765700 | 46900 | 46900 | 46900 | 46850 | 932 |
| 603 | 20240119 | 110100 | 18058058500 | 46900 | 47050 | 47050 | 46850 | 1708 |
| 604 | 20240119 | 110000 | 17977868050 | 47050 | 47150 | 47200 | 47000 | 741 |
| 605 | 20240119 | 105900 | 17942956200 | 47150 | 46950 | 47150 | 46900 | 1860 |
| 606 | 20240119 | 105800 | 17855448150 | 46900 | 46950 | 47000 | 46900 | 1204 |
| 607 | 20240119 | 105700 | 17798935250 | 47000 | 46800 | 47000 | 46750 | 1752 |
| 608 | 20240119 | 105600 | 17716732350 | 46800 | 46700 | 46800 | 46650 | 550 |
| 609 | 20240119 | 105500 | 17691046200 | 46700 | 46450 | 46700 | 46450 | 3031 |
| 610 | 20240119 | 105400 | 17549797100 | 46450 | 46550 | 46550 | 46450 | 187 |
| 611 | 20240119 | 105300 | 17541103250 | 46450 | 46450 | 46550 | 46450 | 537 |
| 612 | 20240119 | 105200 | 17516132700 | 46500 | 46350 | 46500 | 46300 | 575 |
| 613 | 20240119 | 105100 | 17489438650 | 46350 | 46400 | 46400 | 46300 | 206 |
| 614 | 20240119 | 105000 | 17479888700 | 46400 | 46300 | 46400 | 46300 | 78 |
| 615 | 20240119 | 104900 | 17476271900 | 46300 | 46500 | 46500 | 46300 | 432 |
| 616 | 20240119 | 104800 | 17456224300 | 46500 | 46450 | 46550 | 46450 | 658 |
| 617 | 20240119 | 104700 | 17425629150 | 46450 | 46350 | 46450 | 46350 | 1149 |
| 618 | 20240119 | 104600 | 17372314300 | 46350 | 46350 | 46350 | 46300 | 339 |
| 619 | 20240119 | 104500 | 17356605900 | 46300 | 46350 | 46350 | 46300 | 233 |
| 620 | 20240119 | 104400 | 17345809050 | 46300 | 46300 | 46300 | 46250 | 293 |
| 621 | 20240119 | 104300 | 17332243650 | 46300 | 46300 | 46300 | 46300 | 52 |
| 622 | 20240119 | 104200 | 17329836050 | 46250 | 46250 | 46300 | 46250 | 188 |
| 623 | 20240119 | 104100 | 17321139300 | 46300 | 46250 | 46300 | 46250 | 289 |
| 624 | 20240119 | 104000 | 17307765900 | 46250 | 46250 | 46250 | 46250 | 691 |
| 625 | 20240119 | 103900 | 17275807150 | 46250 | 46250 | 46250 | 46200 | 513 |
| 626 | 20240119 | 103800 | 17252083950 | 46200 | 46150 | 46300 | 46150 | 704 |
| 627 | 20240119 | 103700 | 17219548300 | 46100 | 46150 | 46150 | 46100 | 259 |
| 628 | 20240119 | 103600 | 17207595800 | 46100 | 46150 | 46150 | 46050 | 69 |
| 629 | 20240119 | 103500 | 17204412300 | 46100 | 45850 | 46100 | 45850 | 1484 |
| 630 | 20240119 | 103400 | 17136166400 | 45900 | 45800 | 45900 | 45800 | 486 |
| 631 | 20240119 | 103300 | 17113880000 | 45800 | 45900 | 45900 | 45800 | 987 |
| 632 | 20240119 | 103200 | 17068621450 | 45850 | 45850 | 45900 | 45850 | 769 |
| 633 | 20240119 | 103100 | 17033348550 | 45850 | 45900 | 46050 | 45850 | 2534 |
| 634 | 20240119 | 103000 | 16917003900 | 45850 | 46150 | 46200 | 45850 | 2180 |
| 635 | 20240119 | 102900 | 16816793150 | 46150 | 46250 | 46250 | 46150 | 217 |
| 636 | 20240119 | 102800 | 16806766250 | 46200 | 46200 | 46200 | 46050 | 453 |
| 637 | 20240119 | 102700 | 16785842150 | 46200 | 46150 | 46200 | 46050 | 636 |
| 638 | 20240119 | 102600 | 16756500650 | 46150 | 46150 | 46250 | 46150 | 1344 |
| 639 | 20240119 | 102500 | 16694420700 | 46150 | 45950 | 46150 | 45950 | 676 |
| 640 | 20240119 | 102400 | 16663319450 | 45950 | 45700 | 45950 | 45700 | 670 |
| 641 | 20240119 | 102300 | 16632621200 | 45700 | 45650 | 45750 | 45650 | 740 |
| 642 | 20240119 | 102200 | 16598788550 | 45650 | 45550 | 45700 | 45550 | 507 |
| 643 | 20240119 | 102100 | 16575650550 | 45550 | 45500 | 45550 | 45400 | 908 |
| 644 | 20240119 | 102000 | 16534328400 | 45500 | 45500 | 45550 | 45500 | 847 |
| 645 | 20240119 | 101900 | 16495783750 | 45550 | 45700 | 45700 | 45350 | 6481 |
| 646 | 20240119 | 101800 | 16200733300 | 45700 | 45750 | 45800 | 45650 | 4550 |
| 647 | 20240119 | 101700 | 15992762300 | 45750 | 45800 | 45900 | 45750 | 1305 |
| 648 | 20240119 | 101600 | 15933022900 | 45800 | 46000 | 46100 | 45750 | 3740 |
| 649 | 20240119 | 101500 | 15761534700 | 46000 | 45900 | 46100 | 45850 | 1039 |
| 650 | 20240119 | 101400 | 15713818250 | 45900 | 45950 | 45950 | 45800 | 391 |
| 651 | 20240119 | 101300 | 15695870700 | 45750 | 46250 | 46350 | 45750 | 10834 |
| 652 | 20240119 | 101200 | 15198221700 | 46350 | 46250 | 46650 | 46150 | 9527 |
| 653 | 20240119 | 101100 | 14756651450 | 46150 | 46200 | 46200 | 46050 | 2684 |
| 654 | 20240119 | 101000 | 14632928900 | 46050 | 46000 | 46150 | 45900 | 1471 |
| 655 | 20240119 | 100900 | 14565251950 | 46000 | 45800 | 46050 | 45700 | 1594 |
| 656 | 20240119 | 100800 | 14492139200 | 45800 | 45950 | 45950 | 45800 | 3473 |
| 657 | 20240119 | 100700 | 14332806150 | 46000 | 46000 | 46050 | 45950 | 690 |
| 658 | 20240119 | 100600 | 14301055350 | 45950 | 46050 | 46200 | 45950 | 1671 |
| 659 | 20240119 | 100500 | 14224149050 | 46050 | 46000 | 46100 | 45900 | 2678 |
| 660 | 20240119 | 100400 | 14101015050 | 45950 | 46100 | 46200 | 45900 | 6973 |
| 661 | 20240119 | 100300 | 13780255700 | 46100 | 46300 | 46350 | 46100 | 4496 |
| 662 | 20240119 | 100200 | 13572598650 | 46300 | 46400 | 46450 | 46300 | 1805 |
| 663 | 20240119 | 100100 | 13488921600 | 46400 | 46400 | 46450 | 46350 | 1542 |
| 664 | 20240119 | 100000 | 13417378600 | 46400 | 46400 | 46500 | 46350 | 563 |
| 665 | 20240119 | 095900 | 13391262850 | 46400 | 46300 | 46400 | 46250 | 651 |
| 666 | 20240119 | 095800 | 13361116550 | 46300 | 46200 | 46300 | 46150 | 942 |
| 667 | 20240119 | 095700 | 13317607250 | 46200 | 46150 | 46350 | 46050 | 4474 |
| 668 | 20240119 | 095600 | 13111068150 | 46250 | 46300 | 46300 | 46050 | 3533 |
| 669 | 20240119 | 095500 | 12947978200 | 46300 | 46250 | 46450 | 46250 | 2136 |
| 670 | 20240119 | 095400 | 12849049350 | 46250 | 46500 | 46550 | 46250 | 5640 |
| 671 | 20240119 | 095300 | 12587571150 | 46500 | 46650 | 46650 | 46500 | 1860 |
| 672 | 20240119 | 095200 | 12500985200 | 46650 | 47150 | 47200 | 46650 | 1741 |
| 673 | 20240119 | 095100 | 12419384500 | 47150 | 46900 | 47200 | 46900 | 949 |
| 674 | 20240119 | 095000 | 12374713700 | 46900 | 46700 | 46950 | 46650 | 733 |
| 675 | 20240119 | 094900 | 12340404250 | 46700 | 46550 | 46800 | 46400 | 3915 |
| 676 | 20240119 | 094800 | 12158196300 | 46550 | 47250 | 47250 | 46200 | 16982 |
| 677 | 20240119 | 094700 | 11365956100 | 47250 | 47250 | 47250 | 47150 | 274 |
| 678 | 20240119 | 094600 | 11353029200 | 47250 | 47150 | 47250 | 47100 | 1158 |
| 679 | 20240119 | 094500 | 11298408400 | 47150 | 47250 | 47250 | 47150 | 2397 |
| 680 | 20240119 | 094400 | 11185269050 | 47250 | 47300 | 47300 | 47250 | 528 |
| 681 | 20240119 | 094300 | 11160316050 | 47300 | 47350 | 47350 | 47200 | 1131 |
| 682 | 20240119 | 094200 | 11106853800 | 47300 | 47300 | 47400 | 47300 | 788 |
| 683 | 20240119 | 094100 | 11069575600 | 47250 | 47450 | 47450 | 47250 | 2367 |
| 684 | 20240119 | 094000 | 10957469300 | 47450 | 47300 | 47550 | 47250 | 868 |
| 685 | 20240119 | 093900 | 10916329700 | 47300 | 47350 | 47400 | 47200 | 2203 |
| 686 | 20240119 | 093800 | 10812168350 | 47350 | 47450 | 47600 | 47350 | 4972 |
| 687 | 20240119 | 093700 | 10576495300 | 47450 | 47850 | 47850 | 47450 | 769 |
| 688 | 20240119 | 093600 | 10539867500 | 47850 | 47900 | 48000 | 47800 | 793 |
| 689 | 20240119 | 093500 | 10501870150 | 47900 | 47600 | 47900 | 47600 | 1472 |
| 690 | 20240119 | 093400 | 10431539250 | 47600 | 47450 | 47650 | 47450 | 945 |
| 691 | 20240119 | 093300 | 10386611400 | 47450 | 47500 | 47550 | 47400 | 1598 |
| 692 | 20240119 | 093200 | 10310781700 | 47500 | 47700 | 47750 | 47450 | 2076 |
| 693 | 20240119 | 093100 | 10212058200 | 47700 | 48100 | 48150 | 47700 | 2120 |
| 694 | 20240119 | 093000 | 10110323600 | 48100 | 48100 | 48150 | 48050 | 817 |
| 695 | 20240119 | 092900 | 10071025500 | 48150 | 48000 | 48200 | 47900 | 2214 |
| 696 | 20240119 | 092800 | 9964710150 | 48000 | 47400 | 48250 | 47400 | 3132 |
| 697 | 20240119 | 092700 | 9815235950 | 47550 | 47700 | 47750 | 47400 | 3476 |
| 698 | 20240119 | 092600 | 9649971900 | 47700 | 47900 | 47900 | 47650 | 2211 |
| 699 | 20240119 | 092500 | 9544492350 | 47900 | 47550 | 47900 | 47500 | 1531 |
| 700 | 20240119 | 092400 | 9471568500 | 47650 | 47900 | 47900 | 47550 | 2700 |
| 701 | 20240119 | 092300 | 9342623900 | 47950 | 48000 | 48000 | 47650 | 3805 |
| 702 | 20240119 | 092200 | 9160683050 | 48000 | 48250 | 48300 | 48000 | 3328 |
| 703 | 20240119 | 092100 | 9000495600 | 48250 | 48150 | 48250 | 48100 | 886 |
| 704 | 20240119 | 092000 | 8957805000 | 48150 | 48650 | 48800 | 48050 | 5577 |
| 705 | 20240119 | 091900 | 8687084950 | 48550 | 47850 | 48750 | 47850 | 7648 |
| 706 | 20240119 | 091800 | 8317284300 | 47900 | 47750 | 47900 | 47650 | 2166 |
| 707 | 20240119 | 091700 | 8213941850 | 47750 | 47900 | 48000 | 47750 | 2905 |
| 708 | 20240119 | 091600 | 8075130450 | 48000 | 47900 | 48050 | 47800 | 3539 |
| 709 | 20240119 | 091500 | 7905700800 | 47900 | 48500 | 48550 | 47900 | 6073 |
| 710 | 20240119 | 091400 | 7613004850 | 48550 | 48350 | 48850 | 48350 | 15512 |
| 711 | 20240119 | 091300 | 6859109800 | 48350 | 48050 | 48650 | 48050 | 15868 |
| 712 | 20240119 | 091200 | 6091532250 | 48100 | 48150 | 48450 | 48000 | 17219 |
| 713 | 20240119 | 091100 | 5261060050 | 48100 | 47450 | 48100 | 47350 | 5419 |
| 714 | 20240119 | 091000 | 5002423600 | 47350 | 47200 | 47450 | 47050 | 2041 |
| 715 | 20240119 | 090900 | 4905905800 | 47200 | 47050 | 47350 | 47000 | 1660 |
| 716 | 20240119 | 090800 | 4827714550 | 47050 | 47100 | 47400 | 47050 | 2270 |
| 717 | 20240119 | 090700 | 4720677550 | 47050 | 46750 | 47150 | 46650 | 2748 |
| 718 | 20240119 | 090600 | 4591782350 | 46750 | 47200 | 47400 | 46750 | 5148 |
| 719 | 20240119 | 090500 | 4349684350 | 47200 | 47900 | 47900 | 47100 | 6467 |
| 720 | 20240119 | 090400 | 4043203450 | 47900 | 47750 | 48000 | 47250 | 8351 |
| 721 | 20240119 | 090300 | 3645411000 | 47350 | 46950 | 48250 | 46950 | 18527 |
| 722 | 20240119 | 090200 | 2760976350 | 47150 | 46700 | 47350 | 46600 | 5054 |
| 723 | 20240119 | 090100 | 2523945200 | 46700 | 46450 | 47500 | 46200 | 12663 |
| 724 | 20240119 | 090000 | 1930106600 | 46200 | 47700 | 47750 | 45650 | 40701 |