35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 195700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 3 | 20240115 | 195600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20240115 | 195500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20240115 | 195400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20240115 | 195300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20240115 | 195200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20240115 | 195100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20240115 | 195000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20240115 | 194900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20240115 | 194800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20240115 | 194700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20240115 | 194600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20240115 | 194500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20240115 | 194400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20240115 | 194300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20240115 | 194200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20240115 | 194100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20240115 | 194000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20240115 | 193900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20240115 | 193800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20240115 | 193700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20240115 | 193600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20240115 | 193500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20240115 | 193400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20240115 | 193300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20240115 | 193200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20240115 | 193100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20240115 | 193000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20240115 | 192900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20240115 | 192800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20240115 | 192700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 33 | 20240115 | 192600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20240115 | 192500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20240115 | 192400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20240115 | 192300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20240115 | 192200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20240115 | 192100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20240115 | 192000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20240115 | 191900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20240115 | 191800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20240115 | 191700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20240115 | 191600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20240115 | 191500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20240115 | 191400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20240115 | 191300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20240115 | 191200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20240115 | 191100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20240115 | 191000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20240115 | 190900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20240115 | 190800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20240115 | 190700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20240115 | 190600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20240115 | 190500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20240115 | 190400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20240115 | 190300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20240115 | 190200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20240115 | 190100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20240115 | 190000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20240115 | 185900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20240115 | 185800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20240115 | 185700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 63 | 20240115 | 185600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20240115 | 185500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20240115 | 185400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20240115 | 185300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20240115 | 185200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20240115 | 185100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20240115 | 185000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20240115 | 184900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20240115 | 184800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20240115 | 184700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20240115 | 184600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20240115 | 184500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20240115 | 184400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20240115 | 184300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20240115 | 184200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20240115 | 184100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20240115 | 184000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20240115 | 183900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20240115 | 183800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20240115 | 183700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20240115 | 183600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20240115 | 183500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20240115 | 183400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20240115 | 183300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20240115 | 183200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20240115 | 183100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20240115 | 183000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20240115 | 182900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20240115 | 182800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20240115 | 182700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 93 | 20240115 | 182600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20240115 | 182500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20240115 | 182400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20240115 | 182300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20240115 | 182200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20240115 | 182100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20240115 | 182000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20240115 | 181900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20240115 | 181800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20240115 | 181700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20240115 | 181600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20240115 | 181500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20240115 | 181400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20240115 | 181300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20240115 | 181200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20240115 | 181100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20240115 | 181000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20240115 | 180900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20240115 | 180800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20240115 | 180700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20240115 | 180600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20240115 | 180500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20240115 | 180400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20240115 | 180300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20240115 | 180200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20240115 | 180100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20240115 | 180000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20240115 | 175900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20240115 | 175800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20240115 | 175700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 123 | 20240115 | 175600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20240115 | 175500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20240115 | 175400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20240115 | 175300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20240115 | 175200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20240115 | 175100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20240115 | 175000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20240115 | 174900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20240115 | 174800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20240115 | 174700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20240115 | 174600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20240115 | 174500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20240115 | 174400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20240115 | 174300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20240115 | 174200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20240115 | 174100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20240115 | 174000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20240115 | 173900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20240115 | 173800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20240115 | 173700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20240115 | 173600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20240115 | 173500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20240115 | 173400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20240115 | 173300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20240115 | 173200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20240115 | 173100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20240115 | 173000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20240115 | 172900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20240115 | 172800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20240115 | 172700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 153 | 20240115 | 172600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20240115 | 172500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20240115 | 172400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20240115 | 172300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20240115 | 172200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20240115 | 172100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20240115 | 172000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20240115 | 171900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20240115 | 171800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20240115 | 171700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20240115 | 171600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20240115 | 171500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20240115 | 171400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20240115 | 171300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20240115 | 171200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20240115 | 171100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20240115 | 171000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20240115 | 170900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20240115 | 170800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20240115 | 170700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20240115 | 170600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20240115 | 170500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20240115 | 170400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20240115 | 170300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20240115 | 170200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20240115 | 170100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20240115 | 170000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20240115 | 165900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20240115 | 165800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20240115 | 165700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 183 | 20240115 | 165600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20240115 | 165500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20240115 | 165400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20240115 | 165300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20240115 | 165200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20240115 | 165100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20240115 | 165000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20240115 | 164900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20240115 | 164800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20240115 | 164700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20240115 | 164600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20240115 | 164500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20240115 | 164400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20240115 | 164300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20240115 | 164200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20240115 | 164100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20240115 | 164000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20240115 | 163900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20240115 | 163800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20240115 | 163700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20240115 | 163600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20240115 | 163500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20240115 | 163400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20240115 | 163300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20240115 | 163200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20240115 | 163100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20240115 | 163000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20240115 | 162900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20240115 | 162800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20240115 | 162700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 213 | 20240115 | 162600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20240115 | 162500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20240115 | 162400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20240115 | 162300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20240115 | 162200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20240115 | 162100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20240115 | 162000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20240115 | 161900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20240115 | 161800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20240115 | 161700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20240115 | 161600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20240115 | 161500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20240115 | 161400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20240115 | 161300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20240115 | 161200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20240115 | 161100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20240115 | 161000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20240115 | 160900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20240115 | 160800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20240115 | 160700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20240115 | 160600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20240115 | 160500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20240115 | 160400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20240115 | 160300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20240115 | 160200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20240115 | 160100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20240115 | 160000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20240115 | 155900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20240115 | 155800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 242 | 20240115 | 155700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 243 | 20240115 | 155600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20240115 | 155500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20240115 | 155400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20240115 | 155300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20240115 | 155200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20240115 | 155100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20240115 | 155000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20240115 | 154900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20240115 | 154800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20240115 | 154700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 253 | 20240115 | 154600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 254 | 20240115 | 154500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 255 | 20240115 | 154400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 256 | 20240115 | 154300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 257 | 20240115 | 154200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 258 | 20240115 | 154100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 259 | 20240115 | 154000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 260 | 20240115 | 153900 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 261 | 20240115 | 153800 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 262 | 20240115 | 153700 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 263 | 20240115 | 153600 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 264 | 20240115 | 153500 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 265 | 20240115 | 153400 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 266 | 20240115 | 153300 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 267 | 20240115 | 153200 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 268 | 20240115 | 153100 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 0 |
| 269 | 20240115 | 153000 | 9091576950 | 42500 | 42500 | 42500 | 42500 | 5850 |
| 270 | 20240115 | 152900 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 271 | 20240115 | 152800 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 272 | 20240115 | 152700 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 273 | 20240115 | 152600 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 274 | 20240115 | 152500 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 275 | 20240115 | 152400 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 276 | 20240115 | 152300 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 277 | 20240115 | 152200 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 278 | 20240115 | 152100 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 279 | 20240115 | 152000 | 8842951950 | 42350 | 42350 | 42350 | 42350 | 0 |
| 280 | 20240115 | 151900 | 8842951950 | 42350 | 42450 | 42450 | 42300 | 544 |
| 281 | 20240115 | 151800 | 8819896200 | 42400 | 42300 | 42400 | 42300 | 273 |
| 282 | 20240115 | 151700 | 8808323150 | 42250 | 42300 | 42400 | 42250 | 363 |
| 283 | 20240115 | 151600 | 8792947450 | 42400 | 42150 | 42400 | 42150 | 3912 |
| 284 | 20240115 | 151500 | 8627799150 | 42150 | 42250 | 42250 | 42150 | 1257 |
| 285 | 20240115 | 151400 | 8574763600 | 42200 | 42250 | 42250 | 42200 | 185 |
| 286 | 20240115 | 151300 | 8566954700 | 42200 | 42200 | 42250 | 42200 | 211 |
| 287 | 20240115 | 151200 | 8558050400 | 42200 | 42200 | 42250 | 42200 | 1326 |
| 288 | 20240115 | 151100 | 8502085500 | 42250 | 42250 | 42250 | 42200 | 567 |
| 289 | 20240115 | 151000 | 8478137750 | 42250 | 42200 | 42300 | 42200 | 413 |
| 290 | 20240115 | 150900 | 8460697500 | 42200 | 42200 | 42300 | 42200 | 391 |
| 291 | 20240115 | 150800 | 8444191150 | 42250 | 42250 | 42300 | 42200 | 445 |
| 292 | 20240115 | 150700 | 8425383600 | 42200 | 42200 | 42250 | 42150 | 954 |
| 293 | 20240115 | 150600 | 8385136350 | 42200 | 42250 | 42300 | 42200 | 1520 |
| 294 | 20240115 | 150500 | 8320938100 | 42250 | 42300 | 42300 | 42250 | 376 |
| 295 | 20240115 | 150400 | 8305040700 | 42250 | 42300 | 42350 | 42250 | 728 |
| 296 | 20240115 | 150300 | 8274245650 | 42350 | 42350 | 42350 | 42300 | 893 |
| 297 | 20240115 | 150200 | 8236429650 | 42350 | 42400 | 42400 | 42350 | 144 |
| 298 | 20240115 | 150100 | 8230330450 | 42400 | 42400 | 42400 | 42350 | 244 |
| 299 | 20240115 | 150000 | 8219990250 | 42350 | 42400 | 42400 | 42350 | 421 |
| 300 | 20240115 | 145900 | 8202151550 | 42350 | 42450 | 42450 | 42350 | 124 |
| 301 | 20240115 | 145800 | 8196895400 | 42400 | 42400 | 42400 | 42350 | 255 |
| 302 | 20240115 | 145700 | 8186086350 | 42400 | 42350 | 42400 | 42350 | 130 |
| 303 | 20240115 | 145600 | 8180577050 | 42350 | 42400 | 42400 | 42350 | 275 |
| 304 | 20240115 | 145500 | 8168927600 | 42400 | 42400 | 42400 | 42350 | 689 |
| 305 | 20240115 | 145400 | 8139741300 | 42400 | 42400 | 42400 | 42350 | 264 |
| 306 | 20240115 | 145300 | 8128547750 | 42400 | 42450 | 42500 | 42350 | 373 |
| 307 | 20240115 | 145200 | 8112721350 | 42400 | 42400 | 42450 | 42350 | 690 |
| 308 | 20240115 | 145100 | 8083472950 | 42400 | 42350 | 42400 | 42350 | 270 |
| 309 | 20240115 | 145000 | 8072030100 | 42350 | 42350 | 42400 | 42350 | 133 |
| 310 | 20240115 | 144900 | 8066397300 | 42350 | 42500 | 42500 | 42350 | 2244 |
| 311 | 20240115 | 144800 | 7971163900 | 42500 | 42500 | 42500 | 42450 | 486 |
| 312 | 20240115 | 144700 | 7950509250 | 42450 | 42500 | 42500 | 42450 | 213 |
| 313 | 20240115 | 144600 | 7941462150 | 42450 | 42500 | 42500 | 42450 | 135 |
| 314 | 20240115 | 144500 | 7935727050 | 42500 | 42500 | 42500 | 42450 | 249 |
| 315 | 20240115 | 144400 | 7925148400 | 42450 | 42500 | 42500 | 42450 | 303 |
| 316 | 20240115 | 144300 | 7912275900 | 42500 | 42500 | 42500 | 42450 | 217 |
| 317 | 20240115 | 144200 | 7903055600 | 42500 | 42500 | 42500 | 42450 | 356 |
| 318 | 20240115 | 144100 | 7887929150 | 42450 | 42450 | 42500 | 42450 | 59 |
| 319 | 20240115 | 144000 | 7885423800 | 42450 | 42550 | 42550 | 42450 | 373 |
| 320 | 20240115 | 143900 | 7869571800 | 42550 | 42550 | 42550 | 42500 | 374 |
| 321 | 20240115 | 143800 | 7853661400 | 42500 | 42500 | 42550 | 42500 | 106 |
| 322 | 20240115 | 143700 | 7849155050 | 42500 | 42550 | 42600 | 42500 | 273 |
| 323 | 20240115 | 143600 | 7837542000 | 42550 | 42550 | 42600 | 42550 | 114 |
| 324 | 20240115 | 143500 | 7832690300 | 42550 | 42550 | 42600 | 42500 | 171 |
| 325 | 20240115 | 143400 | 7825416150 | 42500 | 42550 | 42550 | 42500 | 236 |
| 326 | 20240115 | 143300 | 7815378200 | 42550 | 42550 | 42650 | 42500 | 483 |
| 327 | 20240115 | 143200 | 7794813900 | 42500 | 42450 | 42500 | 42450 | 93 |
| 328 | 20240115 | 143100 | 7790861850 | 42450 | 42500 | 42550 | 42450 | 244 |
| 329 | 20240115 | 143000 | 7780494100 | 42500 | 42500 | 42500 | 42450 | 366 |
| 330 | 20240115 | 142900 | 7764948450 | 42450 | 42450 | 42500 | 42450 | 124 |
| 331 | 20240115 | 142800 | 7759683800 | 42450 | 42450 | 42600 | 42450 | 419 |
| 332 | 20240115 | 142700 | 7741872900 | 42500 | 42450 | 42500 | 42450 | 124 |
| 333 | 20240115 | 142600 | 7736603000 | 42450 | 42450 | 42550 | 42450 | 244 |
| 334 | 20240115 | 142500 | 7726235700 | 42500 | 42450 | 42500 | 42450 | 173 |
| 335 | 20240115 | 142400 | 7718887850 | 42450 | 42500 | 42500 | 42450 | 307 |
| 336 | 20240115 | 142300 | 7705853750 | 42450 | 42550 | 42550 | 42450 | 299 |
| 337 | 20240115 | 142200 | 7693144250 | 42500 | 42500 | 42550 | 42450 | 316 |
| 338 | 20240115 | 142100 | 7679712200 | 42500 | 42550 | 42550 | 42450 | 317 |
| 339 | 20240115 | 142000 | 7666234600 | 42550 | 42600 | 42600 | 42550 | 290 |
| 340 | 20240115 | 141900 | 7653882750 | 42600 | 42550 | 42600 | 42550 | 145 |
| 341 | 20240115 | 141800 | 7647711650 | 42550 | 42550 | 42550 | 42500 | 240 |
| 342 | 20240115 | 141700 | 7637500700 | 42550 | 42500 | 42600 | 42450 | 454 |
| 343 | 20240115 | 141600 | 7618179450 | 42500 | 42500 | 42500 | 42450 | 202 |
| 344 | 20240115 | 141500 | 7609599000 | 42450 | 42450 | 42500 | 42450 | 182 |
| 345 | 20240115 | 141400 | 7601870500 | 42450 | 42500 | 42500 | 42450 | 136 |
| 346 | 20240115 | 141300 | 7596093000 | 42500 | 42550 | 42550 | 42450 | 291 |
| 347 | 20240115 | 141200 | 7583727250 | 42500 | 42550 | 42600 | 42500 | 381 |
| 348 | 20240115 | 141100 | 7567521750 | 42500 | 42500 | 42550 | 42500 | 331 |
| 349 | 20240115 | 141000 | 7553446900 | 42500 | 42550 | 42550 | 42500 | 247 |
| 350 | 20240115 | 140900 | 7542938250 | 42550 | 42500 | 42550 | 42500 | 95 |
| 351 | 20240115 | 140800 | 7538896300 | 42500 | 42550 | 42550 | 42500 | 201 |
| 352 | 20240115 | 140700 | 7530351250 | 42500 | 42550 | 42550 | 42500 | 175 |
| 353 | 20240115 | 140600 | 7522910250 | 42500 | 42550 | 42650 | 42500 | 447 |
| 354 | 20240115 | 140500 | 7503881650 | 42550 | 42550 | 42650 | 42550 | 1216 |
| 355 | 20240115 | 140400 | 7452086500 | 42550 | 42550 | 42550 | 42500 | 279 |
| 356 | 20240115 | 140300 | 7440219800 | 42550 | 42500 | 42550 | 42500 | 18 |
| 357 | 20240115 | 140200 | 7439454400 | 42550 | 42550 | 42600 | 42500 | 211 |
| 358 | 20240115 | 140100 | 7430475900 | 42500 | 42550 | 42650 | 42450 | 498 |
| 359 | 20240115 | 140000 | 7409281150 | 42500 | 42450 | 42600 | 42450 | 2328 |
| 360 | 20240115 | 135900 | 7310143800 | 42450 | 42450 | 42500 | 42450 | 178 |
| 361 | 20240115 | 135800 | 7302584450 | 42500 | 42500 | 42500 | 42450 | 107 |
| 362 | 20240115 | 135700 | 7298041650 | 42400 | 42450 | 42500 | 42400 | 135 |
| 363 | 20240115 | 135600 | 7292310450 | 42500 | 42550 | 42550 | 42450 | 471 |
| 364 | 20240115 | 135500 | 7272292800 | 42550 | 42500 | 42550 | 42450 | 747 |
| 365 | 20240115 | 135400 | 7240542450 | 42500 | 42500 | 42500 | 42450 | 122 |
| 366 | 20240115 | 135300 | 7235358350 | 42450 | 42450 | 42500 | 42450 | 239 |
| 367 | 20240115 | 135200 | 7225212250 | 42450 | 42500 | 42550 | 42450 | 425 |
| 368 | 20240115 | 135100 | 7207153900 | 42500 | 42500 | 42550 | 42450 | 337 |
| 369 | 20240115 | 135000 | 7192834300 | 42450 | 42400 | 42500 | 42400 | 583 |
| 370 | 20240115 | 134900 | 7168086250 | 42400 | 42400 | 42450 | 42400 | 298 |
| 371 | 20240115 | 134800 | 7155446650 | 42400 | 42400 | 42400 | 42350 | 118 |
| 372 | 20240115 | 134700 | 7150446900 | 42350 | 42350 | 42400 | 42350 | 172 |
| 373 | 20240115 | 134600 | 7143160600 | 42350 | 42350 | 42400 | 42350 | 265 |
| 374 | 20240115 | 134500 | 7131926800 | 42400 | 42350 | 42400 | 42350 | 360 |
| 375 | 20240115 | 134400 | 7116663000 | 42350 | 42350 | 42450 | 42350 | 527 |
| 376 | 20240115 | 134300 | 7094315050 | 42350 | 42350 | 42400 | 42350 | 165 |
| 377 | 20240115 | 134200 | 7087320250 | 42400 | 42450 | 42500 | 42400 | 268 |
| 378 | 20240115 | 134100 | 7075945100 | 42400 | 42400 | 42450 | 42400 | 211 |
| 379 | 20240115 | 134000 | 7066995600 | 42400 | 42400 | 42450 | 42400 | 50 |
| 380 | 20240115 | 133900 | 7064874950 | 42400 | 42400 | 42500 | 42350 | 415 |
| 381 | 20240115 | 133800 | 7047263300 | 42400 | 42400 | 42400 | 42350 | 146 |
| 382 | 20240115 | 133700 | 7041077000 | 42400 | 42400 | 42450 | 42350 | 180 |
| 383 | 20240115 | 133600 | 7033443600 | 42400 | 42450 | 42450 | 42400 | 159 |
| 384 | 20240115 | 133500 | 7026699850 | 42450 | 42400 | 42450 | 42350 | 349 |
| 385 | 20240115 | 133400 | 7011901750 | 42400 | 42400 | 42450 | 42400 | 164 |
| 386 | 20240115 | 133300 | 7004947450 | 42400 | 42400 | 42400 | 42350 | 160 |
| 387 | 20240115 | 133200 | 6998166050 | 42350 | 42450 | 42450 | 42350 | 383 |
| 388 | 20240115 | 133100 | 6981931800 | 42450 | 42450 | 42450 | 42400 | 193 |
| 389 | 20240115 | 133000 | 6973740800 | 42450 | 42400 | 42450 | 42400 | 88 |
| 390 | 20240115 | 132900 | 6970007800 | 42400 | 42500 | 42500 | 42400 | 323 |
| 391 | 20240115 | 132800 | 6956297350 | 42550 | 42500 | 42700 | 42450 | 739 |
| 392 | 20240115 | 132700 | 6924849000 | 42500 | 42500 | 42500 | 42450 | 197 |
| 393 | 20240115 | 132600 | 6916479150 | 42450 | 42500 | 42500 | 42450 | 65 |
| 394 | 20240115 | 132500 | 6913718500 | 42500 | 42500 | 42600 | 42450 | 449 |
| 395 | 20240115 | 132400 | 6894613850 | 42450 | 42500 | 42500 | 42450 | 124 |
| 396 | 20240115 | 132300 | 6889346900 | 42500 | 42450 | 42550 | 42400 | 329 |
| 397 | 20240115 | 132200 | 6875365550 | 42500 | 42500 | 42500 | 42450 | 175 |
| 398 | 20240115 | 132100 | 6867930100 | 42450 | 42500 | 42500 | 42450 | 78 |
| 399 | 20240115 | 132000 | 6864618000 | 42500 | 42400 | 42550 | 42400 | 484 |
| 400 | 20240115 | 131900 | 6844059900 | 42400 | 42450 | 42450 | 42400 | 156 |
| 401 | 20240115 | 131800 | 6837440200 | 42450 | 42400 | 42450 | 42350 | 150 |
| 402 | 20240115 | 131700 | 6831080550 | 42400 | 42400 | 42450 | 42350 | 388 |
| 403 | 20240115 | 131600 | 6814632000 | 42400 | 42400 | 42400 | 42350 | 285 |
| 404 | 20240115 | 131500 | 6802559050 | 42400 | 42350 | 42400 | 42350 | 234 |
| 405 | 20240115 | 131400 | 6792641400 | 42350 | 42400 | 42400 | 42350 | 40 |
| 406 | 20240115 | 131300 | 6790947050 | 42400 | 42400 | 42450 | 42400 | 226 |
| 407 | 20240115 | 131200 | 6781362800 | 42400 | 42400 | 42450 | 42400 | 236 |
| 408 | 20240115 | 131100 | 6771350650 | 42350 | 42400 | 42400 | 42350 | 103 |
| 409 | 20240115 | 131000 | 6766986200 | 42350 | 42400 | 42450 | 42350 | 234 |
| 410 | 20240115 | 130900 | 6757069700 | 42350 | 42400 | 42400 | 42350 | 115 |
| 411 | 20240115 | 130800 | 6752197500 | 42400 | 42350 | 42400 | 42350 | 184 |
| 412 | 20240115 | 130700 | 6744403700 | 42350 | 42350 | 42400 | 42350 | 330 |
| 413 | 20240115 | 130600 | 6730425900 | 42350 | 42300 | 42350 | 42300 | 305 |
| 414 | 20240115 | 130500 | 6717510800 | 42300 | 42300 | 42350 | 42250 | 409 |
| 415 | 20240115 | 130400 | 6700208200 | 42300 | 42350 | 42350 | 42300 | 576 |
| 416 | 20240115 | 130300 | 6675839050 | 42350 | 42350 | 42350 | 42300 | 82 |
| 417 | 20240115 | 130200 | 6672367150 | 42300 | 42350 | 42400 | 42300 | 542 |
| 418 | 20240115 | 130100 | 6649417150 | 42400 | 42350 | 42400 | 42350 | 417 |
| 419 | 20240115 | 130000 | 6631747950 | 42350 | 42400 | 42400 | 42350 | 306 |
| 420 | 20240115 | 125900 | 6618782950 | 42350 | 42400 | 42400 | 42350 | 119 |
| 421 | 20240115 | 125800 | 6613738950 | 42400 | 42450 | 42500 | 42400 | 371 |
| 422 | 20240115 | 125700 | 6597997450 | 42400 | 42450 | 42450 | 42400 | 237 |
| 423 | 20240115 | 125600 | 6587938850 | 42450 | 42400 | 42450 | 42400 | 71 |
| 424 | 20240115 | 125500 | 6584928250 | 42450 | 42400 | 42450 | 42350 | 487 |
| 425 | 20240115 | 125400 | 6564276800 | 42450 | 42450 | 42450 | 42400 | 815 |
| 426 | 20240115 | 125300 | 6529697750 | 42500 | 42500 | 42550 | 42450 | 1238 |
| 427 | 20240115 | 125200 | 6477084050 | 42550 | 42550 | 42600 | 42550 | 207 |
| 428 | 20240115 | 125100 | 6468275600 | 42600 | 42550 | 42600 | 42550 | 166 |
| 429 | 20240115 | 125000 | 6461207950 | 42550 | 42500 | 42600 | 42500 | 205 |
| 430 | 20240115 | 124900 | 6452485700 | 42550 | 42600 | 42600 | 42500 | 306 |
| 431 | 20240115 | 124800 | 6439467650 | 42550 | 42650 | 42650 | 42550 | 269 |
| 432 | 20240115 | 124700 | 6428007250 | 42650 | 42650 | 42700 | 42600 | 197 |
| 433 | 20240115 | 124600 | 6419608050 | 42650 | 42700 | 42700 | 42600 | 375 |
| 434 | 20240115 | 124500 | 6403613050 | 42650 | 42700 | 42700 | 42650 | 463 |
| 435 | 20240115 | 124400 | 6383854350 | 42650 | 42700 | 42700 | 42650 | 526 |
| 436 | 20240115 | 124300 | 6361417250 | 42700 | 42650 | 42700 | 42650 | 259 |
| 437 | 20240115 | 124200 | 6350363600 | 42650 | 42650 | 42700 | 42650 | 23 |
| 438 | 20240115 | 124100 | 6349382600 | 42700 | 42700 | 42750 | 42650 | 151 |
| 439 | 20240115 | 124000 | 6342934350 | 42700 | 42750 | 42750 | 42700 | 111 |
| 440 | 20240115 | 123900 | 6338194300 | 42750 | 42800 | 42850 | 42700 | 667 |
| 441 | 20240115 | 123800 | 6309652400 | 42800 | 42700 | 42800 | 42700 | 179 |
| 442 | 20240115 | 123700 | 6301997500 | 42750 | 42700 | 42750 | 42700 | 145 |
| 443 | 20240115 | 123600 | 6295803300 | 42700 | 42700 | 42750 | 42700 | 71 |
| 444 | 20240115 | 123500 | 6292769050 | 42750 | 42650 | 42750 | 42650 | 94 |
| 445 | 20240115 | 123400 | 6288753050 | 42700 | 42650 | 42750 | 42650 | 385 |
| 446 | 20240115 | 123300 | 6272311150 | 42650 | 42700 | 42750 | 42650 | 87 |
| 447 | 20240115 | 123200 | 6268596850 | 42700 | 42750 | 42850 | 42700 | 486 |
| 448 | 20240115 | 123100 | 6247831000 | 42750 | 42850 | 42850 | 42700 | 487 |
| 449 | 20240115 | 123000 | 6226996650 | 42800 | 42800 | 42850 | 42800 | 85 |
| 450 | 20240115 | 122900 | 6223355950 | 42800 | 42850 | 42850 | 42800 | 104 |
| 451 | 20240115 | 122800 | 6218901250 | 42850 | 42900 | 42900 | 42800 | 512 |
| 452 | 20240115 | 122700 | 6196961400 | 42850 | 42900 | 42900 | 42850 | 162 |
| 453 | 20240115 | 122600 | 6190017450 | 42900 | 42850 | 42900 | 42850 | 75 |
| 454 | 20240115 | 122500 | 6186801000 | 42850 | 42900 | 42900 | 42850 | 34 |
| 455 | 20240115 | 122400 | 6185343750 | 42800 | 42900 | 42950 | 42800 | 418 |
| 456 | 20240115 | 122300 | 6167419450 | 42900 | 42900 | 42900 | 42850 | 151 |
| 457 | 20240115 | 122200 | 6160942000 | 42850 | 42900 | 42900 | 42850 | 214 |
| 458 | 20240115 | 122100 | 6151771600 | 42900 | 42850 | 42900 | 42850 | 98 |
| 459 | 20240115 | 122000 | 6147569500 | 42850 | 42850 | 42850 | 42800 | 152 |
| 460 | 20240115 | 121900 | 6141057400 | 42800 | 42800 | 42850 | 42800 | 54 |
| 461 | 20240115 | 121800 | 6138745150 | 42850 | 42900 | 42950 | 42800 | 236 |
| 462 | 20240115 | 121700 | 6128631000 | 42950 | 42900 | 42950 | 42850 | 398 |
| 463 | 20240115 | 121600 | 6111552750 | 42950 | 42900 | 42950 | 42850 | 69 |
| 464 | 20240115 | 121500 | 6108592900 | 42850 | 42900 | 42950 | 42850 | 285 |
| 465 | 20240115 | 121400 | 6096367100 | 42950 | 42950 | 42950 | 42900 | 141 |
| 466 | 20240115 | 121300 | 6090311800 | 42900 | 42850 | 42900 | 42850 | 100 |
| 467 | 20240115 | 121200 | 6086023900 | 42850 | 42950 | 42950 | 42850 | 484 |
| 468 | 20240115 | 121100 | 6065257550 | 42950 | 42950 | 42950 | 42900 | 115 |
| 469 | 20240115 | 121000 | 6060319200 | 42950 | 42900 | 42950 | 42900 | 70 |
| 470 | 20240115 | 120900 | 6057313800 | 42900 | 43000 | 43000 | 42900 | 404 |
| 471 | 20240115 | 120800 | 6039961650 | 43000 | 43000 | 43000 | 42950 | 89 |
| 472 | 20240115 | 120700 | 6036135650 | 42950 | 43000 | 43000 | 42950 | 433 |
| 473 | 20240115 | 120600 | 6017529650 | 43000 | 42950 | 43000 | 42950 | 80 |
| 474 | 20240115 | 120500 | 6014090450 | 43000 | 43000 | 43000 | 42950 | 82 |
| 475 | 20240115 | 120400 | 6010564900 | 42950 | 43000 | 43000 | 42950 | 140 |
| 476 | 20240115 | 120300 | 6004547250 | 43000 | 43000 | 43000 | 42950 | 174 |
| 477 | 20240115 | 120200 | 5997067450 | 42950 | 43000 | 43000 | 42950 | 92 |
| 478 | 20240115 | 120100 | 5993112100 | 43000 | 42950 | 43000 | 42950 | 204 |
| 479 | 20240115 | 120000 | 5984340800 | 42950 | 43000 | 43000 | 42950 | 143 |
| 480 | 20240115 | 115900 | 5978192900 | 43000 | 43000 | 43000 | 42950 | 92 |
| 481 | 20240115 | 115800 | 5974237000 | 43000 | 43000 | 43000 | 42950 | 281 |
| 482 | 20240115 | 115700 | 5962154850 | 43000 | 42950 | 43000 | 42950 | 303 |
| 483 | 20240115 | 115600 | 5949136650 | 42950 | 42900 | 43000 | 42900 | 298 |
| 484 | 20240115 | 115500 | 5936336500 | 42900 | 42900 | 42950 | 42900 | 43 |
| 485 | 20240115 | 115400 | 5934490550 | 42950 | 42850 | 42950 | 42850 | 380 |
| 486 | 20240115 | 115300 | 5918176900 | 42900 | 42850 | 42900 | 42800 | 122 |
| 487 | 20240115 | 115200 | 5912947500 | 42850 | 42950 | 42950 | 42850 | 461 |
| 488 | 20240115 | 115100 | 5893176000 | 42900 | 43000 | 43000 | 42900 | 168 |
| 489 | 20240115 | 115000 | 5885957950 | 43000 | 43000 | 43000 | 42900 | 166 |
| 490 | 20240115 | 114900 | 5878823900 | 42950 | 42950 | 42950 | 42950 | 175 |
| 491 | 20240115 | 114800 | 5871307650 | 42900 | 42950 | 43050 | 42900 | 589 |
| 492 | 20240115 | 114700 | 5846003850 | 42950 | 42950 | 42950 | 42950 | 157 |
| 493 | 20240115 | 114600 | 5839260700 | 42950 | 43000 | 43050 | 42950 | 488 |
| 494 | 20240115 | 114500 | 5818277800 | 43000 | 43000 | 43050 | 42950 | 313 |
| 495 | 20240115 | 114400 | 5804815200 | 43050 | 43000 | 43050 | 42950 | 126 |
| 496 | 20240115 | 114300 | 5799396550 | 43000 | 43000 | 43050 | 42950 | 316 |
| 497 | 20240115 | 114200 | 5785811250 | 43000 | 43000 | 43000 | 42950 | 227 |
| 498 | 20240115 | 114100 | 5776059350 | 42950 | 42950 | 43000 | 42900 | 242 |
| 499 | 20240115 | 114000 | 5765662400 | 42950 | 42950 | 43000 | 42900 | 209 |
| 500 | 20240115 | 113900 | 5756691950 | 43000 | 42800 | 43000 | 42800 | 239 |
| 501 | 20240115 | 113800 | 5746439950 | 42850 | 42850 | 42850 | 42800 | 90 |
| 502 | 20240115 | 113700 | 5742583650 | 42800 | 42900 | 42900 | 42800 | 248 |
| 503 | 20240115 | 113600 | 5731961200 | 42900 | 42850 | 42950 | 42800 | 210 |
| 504 | 20240115 | 113500 | 5722952900 | 42850 | 42900 | 42900 | 42800 | 336 |
| 505 | 20240115 | 113400 | 5708555550 | 42900 | 42900 | 42950 | 42850 | 332 |
| 506 | 20240115 | 113300 | 5694309950 | 42900 | 42900 | 42900 | 42850 | 232 |
| 507 | 20240115 | 113200 | 5684362800 | 42900 | 42900 | 42950 | 42900 | 214 |
| 508 | 20240115 | 113100 | 5675181000 | 42850 | 42900 | 42950 | 42850 | 175 |
| 509 | 20240115 | 113000 | 5667673350 | 42900 | 42950 | 42950 | 42900 | 190 |
| 510 | 20240115 | 112900 | 5659514050 | 42900 | 42950 | 42950 | 42900 | 174 |
| 511 | 20240115 | 112800 | 5652041500 | 42900 | 42850 | 42950 | 42850 | 112 |
| 512 | 20240115 | 112700 | 5647236050 | 42900 | 42950 | 43000 | 42900 | 349 |
| 513 | 20240115 | 112600 | 5632247650 | 42950 | 42900 | 42950 | 42850 | 353 |
| 514 | 20240115 | 112500 | 5617101450 | 42900 | 42800 | 42900 | 42800 | 183 |
| 515 | 20240115 | 112400 | 5609262750 | 42750 | 42850 | 42900 | 42750 | 496 |
| 516 | 20240115 | 112300 | 5588014150 | 42850 | 42800 | 42850 | 42750 | 339 |
| 517 | 20240115 | 112200 | 5573499600 | 42800 | 42800 | 42800 | 42750 | 152 |
| 518 | 20240115 | 112100 | 5566997250 | 42800 | 42800 | 42800 | 42650 | 126 |
| 519 | 20240115 | 112000 | 5561610150 | 42750 | 42650 | 42800 | 42650 | 943 |
| 520 | 20240115 | 111900 | 5521347100 | 42650 | 42600 | 42650 | 42600 | 116 |
| 521 | 20240115 | 111800 | 5516402350 | 42600 | 42600 | 42650 | 42600 | 195 |
| 522 | 20240115 | 111700 | 5508088550 | 42600 | 42550 | 42650 | 42550 | 155 |
| 523 | 20240115 | 111600 | 5501485900 | 42550 | 42650 | 42650 | 42550 | 433 |
| 524 | 20240115 | 111500 | 5483036600 | 42600 | 42650 | 42700 | 42600 | 339 |
| 525 | 20240115 | 111400 | 5468584300 | 42700 | 42700 | 42700 | 42650 | 452 |
| 526 | 20240115 | 111300 | 5449296150 | 42700 | 42700 | 42750 | 42700 | 177 |
| 527 | 20240115 | 111200 | 5441732900 | 42750 | 42700 | 42750 | 42650 | 679 |
| 528 | 20240115 | 111100 | 5412730950 | 42700 | 42600 | 42700 | 42600 | 270 |
| 529 | 20240115 | 111000 | 5401216500 | 42650 | 42600 | 42650 | 42550 | 190 |
| 530 | 20240115 | 110900 | 5393117550 | 42600 | 42600 | 42600 | 42550 | 194 |
| 531 | 20240115 | 110800 | 5384853900 | 42550 | 42600 | 42600 | 42550 | 40 |
| 532 | 20240115 | 110700 | 5383151650 | 42600 | 42550 | 42600 | 42550 | 196 |
| 533 | 20240115 | 110600 | 5374806300 | 42550 | 42600 | 42650 | 42550 | 670 |
| 534 | 20240115 | 110500 | 5346269700 | 42600 | 42650 | 42650 | 42550 | 241 |
| 535 | 20240115 | 110400 | 5336004500 | 42600 | 42600 | 42650 | 42500 | 227 |
| 536 | 20240115 | 110300 | 5326338200 | 42550 | 42600 | 42600 | 42550 | 143 |
| 537 | 20240115 | 110200 | 5320249500 | 42550 | 42600 | 42650 | 42550 | 199 |
| 538 | 20240115 | 110100 | 5311771650 | 42600 | 42550 | 42600 | 42500 | 805 |
| 539 | 20240115 | 110000 | 5277525050 | 42500 | 42450 | 42500 | 42400 | 358 |
| 540 | 20240115 | 105900 | 5262322450 | 42450 | 42350 | 42450 | 42250 | 534 |
| 541 | 20240115 | 105800 | 5239737650 | 42350 | 42400 | 42400 | 42350 | 251 |
| 542 | 20240115 | 105700 | 5229099350 | 42350 | 42350 | 42400 | 42350 | 146 |
| 543 | 20240115 | 105600 | 5222910600 | 42350 | 42250 | 42350 | 42250 | 193 |
| 544 | 20240115 | 105500 | 5214746350 | 42250 | 42400 | 42400 | 42250 | 197 |
| 545 | 20240115 | 105400 | 5206415650 | 42300 | 42300 | 42400 | 42300 | 384 |
| 546 | 20240115 | 105300 | 5190161350 | 42350 | 42300 | 42350 | 42250 | 279 |
| 547 | 20240115 | 105200 | 5178362800 | 42250 | 42350 | 42350 | 42200 | 389 |
| 548 | 20240115 | 105100 | 5161924150 | 42350 | 42300 | 42400 | 42250 | 1769 |
| 549 | 20240115 | 105000 | 5087034350 | 42300 | 42200 | 42300 | 42150 | 497 |
| 550 | 20240115 | 104900 | 5066045650 | 42200 | 42200 | 42250 | 42200 | 409 |
| 551 | 20240115 | 104800 | 5048785550 | 42250 | 42300 | 42300 | 42200 | 709 |
| 552 | 20240115 | 104700 | 5018851300 | 42250 | 42300 | 42300 | 42200 | 2022 |
| 553 | 20240115 | 104600 | 4933455900 | 42300 | 42300 | 42300 | 42250 | 349 |
| 554 | 20240115 | 104500 | 4918694850 | 42300 | 42300 | 42350 | 42200 | 1535 |
| 555 | 20240115 | 104400 | 4853802450 | 42350 | 42300 | 42350 | 42250 | 1266 |
| 556 | 20240115 | 104300 | 4800235650 | 42350 | 42300 | 42400 | 42300 | 1373 |
| 557 | 20240115 | 104200 | 4742088600 | 42350 | 42550 | 42550 | 42250 | 1360 |
| 558 | 20240115 | 104100 | 4684406100 | 42500 | 42500 | 42550 | 42450 | 439 |
| 559 | 20240115 | 104000 | 4665747500 | 42500 | 42550 | 42550 | 42500 | 323 |
| 560 | 20240115 | 103900 | 4652013050 | 42450 | 42500 | 42550 | 42450 | 511 |
| 561 | 20240115 | 103800 | 4630294900 | 42500 | 42700 | 42700 | 42500 | 1050 |
| 562 | 20240115 | 103700 | 4585541450 | 42750 | 42750 | 42800 | 42700 | 228 |
| 563 | 20240115 | 103600 | 4575794400 | 42750 | 42950 | 42950 | 42750 | 404 |
| 564 | 20240115 | 103500 | 4558493150 | 42900 | 42950 | 42950 | 42900 | 429 |
| 565 | 20240115 | 103400 | 4540076000 | 42950 | 42800 | 43000 | 42750 | 2260 |
| 566 | 20240115 | 103300 | 4443199050 | 42800 | 42900 | 42900 | 42700 | 4925 |
| 567 | 20240115 | 103200 | 4232476150 | 42900 | 42950 | 43000 | 42900 | 351 |
| 568 | 20240115 | 103100 | 4217401450 | 43000 | 42950 | 43000 | 42900 | 308 |
| 569 | 20240115 | 103000 | 4204171550 | 42950 | 42950 | 43050 | 42900 | 395 |
| 570 | 20240115 | 102900 | 4187184550 | 42950 | 43000 | 43150 | 42950 | 1484 |
| 571 | 20240115 | 102800 | 4123374150 | 43050 | 42950 | 43050 | 42850 | 876 |
| 572 | 20240115 | 102700 | 4085750550 | 43000 | 42900 | 43150 | 42850 | 2058 |
| 573 | 20240115 | 102600 | 3997350000 | 42950 | 42950 | 42950 | 42900 | 840 |
| 574 | 20240115 | 102500 | 3961299200 | 42950 | 43000 | 43000 | 42900 | 291 |
| 575 | 20240115 | 102400 | 3948789750 | 43000 | 43200 | 43200 | 43000 | 1077 |
| 576 | 20240115 | 102300 | 3902390050 | 43200 | 43000 | 43300 | 43000 | 1080 |
| 577 | 20240115 | 102200 | 3855812450 | 43000 | 43000 | 43000 | 42950 | 654 |
| 578 | 20240115 | 102100 | 3827714900 | 43000 | 43000 | 43000 | 42950 | 156 |
| 579 | 20240115 | 102000 | 3821007900 | 43000 | 42950 | 43000 | 42950 | 126 |
| 580 | 20240115 | 101900 | 3815591400 | 42950 | 43050 | 43050 | 42950 | 429 |
| 581 | 20240115 | 101800 | 3797142400 | 43000 | 43050 | 43050 | 42950 | 808 |
| 582 | 20240115 | 101700 | 3762402050 | 43000 | 43000 | 43000 | 42950 | 134 |
| 583 | 20240115 | 101600 | 3756640500 | 43000 | 43000 | 43050 | 42950 | 342 |
| 584 | 20240115 | 101500 | 3741938900 | 43000 | 43000 | 43050 | 43000 | 355 |
| 585 | 20240115 | 101400 | 3726671200 | 43000 | 43000 | 43050 | 43000 | 228 |
| 586 | 20240115 | 101300 | 3716863900 | 43000 | 43050 | 43100 | 42900 | 1757 |
| 587 | 20240115 | 101200 | 3641368300 | 43050 | 43150 | 43150 | 43050 | 473 |
| 588 | 20240115 | 101100 | 3620978350 | 43150 | 43000 | 43150 | 43000 | 417 |
| 589 | 20240115 | 101000 | 3603027750 | 43000 | 42900 | 43000 | 42900 | 751 |
| 590 | 20240115 | 100900 | 3570781100 | 42900 | 42950 | 42950 | 42850 | 988 |
| 591 | 20240115 | 100800 | 3528395150 | 42950 | 43050 | 43050 | 42900 | 2218 |
| 592 | 20240115 | 100700 | 3433043550 | 43050 | 43000 | 43050 | 43000 | 209 |
| 593 | 20240115 | 100600 | 3424047000 | 43050 | 43050 | 43150 | 43000 | 1272 |
| 594 | 20240115 | 100500 | 3369284100 | 43100 | 43250 | 43250 | 43100 | 1032 |
| 595 | 20240115 | 100400 | 3324741750 | 43300 | 43350 | 43350 | 43200 | 391 |
| 596 | 20240115 | 100300 | 3307809300 | 43400 | 43350 | 43400 | 43300 | 67 |
| 597 | 20240115 | 100200 | 3304904400 | 43300 | 43250 | 43350 | 43200 | 634 |
| 598 | 20240115 | 100100 | 3277446600 | 43200 | 43250 | 43250 | 43200 | 194 |
| 599 | 20240115 | 100000 | 3269057800 | 43250 | 43200 | 43250 | 43200 | 279 |
| 600 | 20240115 | 095900 | 3256999950 | 43200 | 43300 | 43300 | 43150 | 184 |
| 601 | 20240115 | 095800 | 3249046400 | 43300 | 43300 | 43300 | 43250 | 473 |
| 602 | 20240115 | 095700 | 3228583900 | 43300 | 43350 | 43350 | 43200 | 224 |
| 603 | 20240115 | 095600 | 3218890050 | 43350 | 43300 | 43350 | 43200 | 768 |
| 604 | 20240115 | 095500 | 3185656400 | 43300 | 43350 | 43350 | 43250 | 399 |
| 605 | 20240115 | 095400 | 3168372000 | 43350 | 43400 | 43400 | 43300 | 223 |
| 606 | 20240115 | 095300 | 3158704000 | 43400 | 43400 | 43400 | 43300 | 376 |
| 607 | 20240115 | 095200 | 3142399450 | 43400 | 43300 | 43500 | 43300 | 1557 |
| 608 | 20240115 | 095100 | 3074817300 | 43300 | 43300 | 43350 | 43200 | 374 |
| 609 | 20240115 | 095000 | 3058627850 | 43250 | 43250 | 43300 | 43200 | 1443 |
| 610 | 20240115 | 094900 | 2996193500 | 43250 | 43250 | 43250 | 43200 | 521 |
| 611 | 20240115 | 094800 | 2973675900 | 43250 | 43150 | 43250 | 43100 | 332 |
| 612 | 20240115 | 094700 | 2959344350 | 43150 | 43050 | 43150 | 43050 | 319 |
| 613 | 20240115 | 094600 | 2945590350 | 43050 | 43050 | 43100 | 43050 | 255 |
| 614 | 20240115 | 094500 | 2934602250 | 43100 | 42950 | 43100 | 42950 | 1222 |
| 615 | 20240115 | 094400 | 2882083300 | 42950 | 43000 | 43000 | 42950 | 162 |
| 616 | 20240115 | 094300 | 2875120850 | 43000 | 43000 | 43100 | 42950 | 543 |
| 617 | 20240115 | 094200 | 2851763300 | 42950 | 43100 | 43100 | 42950 | 678 |
| 618 | 20240115 | 094100 | 2822591650 | 43050 | 43000 | 43100 | 43000 | 791 |
| 619 | 20240115 | 094000 | 2788534300 | 43000 | 42950 | 43050 | 42850 | 1122 |
| 620 | 20240115 | 093900 | 2740396850 | 42950 | 43100 | 43100 | 42900 | 1689 |
| 621 | 20240115 | 093800 | 2667798500 | 43100 | 43150 | 43150 | 43100 | 376 |
| 622 | 20240115 | 093700 | 2651587350 | 43150 | 43150 | 43250 | 43150 | 857 |
| 623 | 20240115 | 093600 | 2614581200 | 43150 | 43100 | 43150 | 43050 | 989 |
| 624 | 20240115 | 093500 | 2571952450 | 43150 | 43150 | 43200 | 43150 | 506 |
| 625 | 20240115 | 093400 | 2550109450 | 43100 | 43250 | 43250 | 43050 | 989 |
| 626 | 20240115 | 093300 | 2507458400 | 43300 | 43300 | 43300 | 43150 | 1321 |
| 627 | 20240115 | 093200 | 2450330650 | 43300 | 43300 | 43300 | 43250 | 235 |
| 628 | 20240115 | 093100 | 2440156150 | 43300 | 43300 | 43300 | 43250 | 253 |
| 629 | 20240115 | 093000 | 2429209100 | 43250 | 43250 | 43450 | 43250 | 909 |
| 630 | 20240115 | 092900 | 2389812300 | 43250 | 43250 | 43300 | 43100 | 1514 |
| 631 | 20240115 | 092800 | 2324387800 | 43250 | 43250 | 43350 | 43250 | 2047 |
| 632 | 20240115 | 092700 | 2235835100 | 43350 | 43550 | 43550 | 43250 | 2282 |
| 633 | 20240115 | 092600 | 2136854800 | 43550 | 43700 | 43750 | 43550 | 1343 |
| 634 | 20240115 | 092500 | 2078189300 | 43700 | 43700 | 43700 | 43650 | 1345 |
| 635 | 20240115 | 092400 | 2019447200 | 43700 | 43600 | 43700 | 43550 | 2156 |
| 636 | 20240115 | 092300 | 1925352050 | 43600 | 43450 | 43600 | 43400 | 4447 |
| 637 | 20240115 | 092200 | 1731916550 | 43450 | 43450 | 43450 | 43400 | 917 |
| 638 | 20240115 | 092100 | 1692083300 | 43450 | 43400 | 43450 | 43350 | 1087 |
| 639 | 20240115 | 092000 | 1644879950 | 43350 | 43450 | 43450 | 43350 | 1196 |
| 640 | 20240115 | 091900 | 1592992400 | 43450 | 43400 | 43450 | 43350 | 1675 |
| 641 | 20240115 | 091800 | 1520299350 | 43400 | 43350 | 43450 | 43350 | 1115 |
| 642 | 20240115 | 091700 | 1471907750 | 43400 | 43400 | 43450 | 43350 | 3321 |
| 643 | 20240115 | 091600 | 1327757800 | 43350 | 43300 | 43400 | 43250 | 1549 |
| 644 | 20240115 | 091500 | 1260663750 | 43250 | 43250 | 43300 | 43250 | 619 |
| 645 | 20240115 | 091400 | 1233881650 | 43250 | 43200 | 43300 | 43200 | 752 |
| 646 | 20240115 | 091300 | 1201359300 | 43200 | 43400 | 43400 | 43200 | 1205 |
| 647 | 20240115 | 091200 | 1149217800 | 43350 | 43150 | 43400 | 43150 | 3726 |
| 648 | 20240115 | 091100 | 987878750 | 43150 | 43150 | 43200 | 43100 | 468 |
| 649 | 20240115 | 091000 | 967685550 | 43150 | 43000 | 43200 | 43000 | 1558 |
| 650 | 20240115 | 090900 | 900571950 | 42950 | 43100 | 43150 | 42850 | 1662 |
| 651 | 20240115 | 090800 | 829140750 | 43100 | 43100 | 43300 | 43000 | 3241 |
| 652 | 20240115 | 090700 | 689395550 | 43100 | 43000 | 43100 | 42950 | 2657 |
| 653 | 20240115 | 090600 | 575126400 | 42950 | 42850 | 42950 | 42800 | 1450 |
| 654 | 20240115 | 090500 | 512935050 | 42850 | 42650 | 42900 | 42600 | 2272 |
| 655 | 20240115 | 090400 | 415770300 | 42600 | 42550 | 42650 | 42500 | 1841 |
| 656 | 20240115 | 090300 | 337358700 | 42550 | 42800 | 42800 | 42500 | 1601 |
| 657 | 20240115 | 090200 | 269078150 | 42800 | 42600 | 42800 | 42400 | 1615 |
| 658 | 20240115 | 090100 | 200232200 | 42550 | 42300 | 42700 | 42250 | 1321 |
| 659 | 20240115 | 090000 | 144088600 | 42350 | 42500 | 42500 | 41900 | 3405 |