42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 213200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 3 | 20240119 | 213100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240119 | 213000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240119 | 212900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240119 | 212800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240119 | 212700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240119 | 212600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240119 | 212500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240119 | 212400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240119 | 212300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240119 | 212200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240119 | 212100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240119 | 212000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240119 | 211900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240119 | 211800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240119 | 211700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240119 | 211600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240119 | 211500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240119 | 211400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240119 | 211300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240119 | 211200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240119 | 211100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240119 | 211000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240119 | 210900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240119 | 210800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240119 | 210700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240119 | 210600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240119 | 210500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240119 | 210400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240119 | 210300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240119 | 210200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 33 | 20240119 | 210100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240119 | 210000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240119 | 205900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240119 | 205800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240119 | 205700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240119 | 205600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240119 | 205500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240119 | 205400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240119 | 205300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240119 | 205200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240119 | 205100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240119 | 205000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240119 | 204900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240119 | 204800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240119 | 204700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240119 | 204600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240119 | 204500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240119 | 204400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240119 | 204300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240119 | 204200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240119 | 204100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240119 | 204000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240119 | 203900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240119 | 203800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240119 | 203700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240119 | 203600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240119 | 203500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240119 | 203400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240119 | 203300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240119 | 203200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 63 | 20240119 | 203100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240119 | 203000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240119 | 202900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240119 | 202800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240119 | 202700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240119 | 202600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240119 | 202500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240119 | 202400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240119 | 202300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240119 | 202200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240119 | 202100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240119 | 202000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240119 | 201900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240119 | 201800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240119 | 201700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240119 | 201600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240119 | 201500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240119 | 201400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240119 | 201300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240119 | 201200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240119 | 201100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240119 | 201000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240119 | 200900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240119 | 200800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240119 | 200700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240119 | 200600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240119 | 200500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240119 | 200400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240119 | 200300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240119 | 200200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 93 | 20240119 | 200100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240119 | 200000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240119 | 195900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240119 | 195800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240119 | 195700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240119 | 195600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240119 | 195500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240119 | 195400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240119 | 195300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240119 | 195200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240119 | 195100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240119 | 195000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240119 | 194900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240119 | 194800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240119 | 194700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240119 | 194600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240119 | 194500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240119 | 194400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240119 | 194300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240119 | 194200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240119 | 194100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240119 | 194000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240119 | 193900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240119 | 193800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240119 | 193700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240119 | 193600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240119 | 193500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240119 | 193400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240119 | 193300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240119 | 193200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 123 | 20240119 | 193100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240119 | 193000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240119 | 192900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240119 | 192800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240119 | 192700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240119 | 192600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240119 | 192500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240119 | 192400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240119 | 192300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240119 | 192200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240119 | 192100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240119 | 192000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240119 | 191900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240119 | 191800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240119 | 191700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240119 | 191600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240119 | 191500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240119 | 191400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240119 | 191300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240119 | 191200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240119 | 191100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240119 | 191000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240119 | 190900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240119 | 190800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240119 | 190700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240119 | 190600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240119 | 190500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240119 | 190400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240119 | 190300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240119 | 190200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 153 | 20240119 | 190100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240119 | 190000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240119 | 185900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240119 | 185800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240119 | 185700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240119 | 185600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240119 | 185500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240119 | 185400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240119 | 185300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240119 | 185200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240119 | 185100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240119 | 185000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240119 | 184900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240119 | 184800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240119 | 184700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240119 | 184600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240119 | 184500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240119 | 184400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240119 | 184300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240119 | 184200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240119 | 184100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240119 | 184000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240119 | 183900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240119 | 183800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240119 | 183700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240119 | 183600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240119 | 183500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240119 | 183400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240119 | 183300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240119 | 183200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 183 | 20240119 | 183100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240119 | 183000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240119 | 182900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240119 | 182800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240119 | 182700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240119 | 182600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240119 | 182500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240119 | 182400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240119 | 182300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240119 | 182200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240119 | 182100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240119 | 182000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240119 | 181900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240119 | 181800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240119 | 181700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240119 | 181600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240119 | 181500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240119 | 181400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240119 | 181300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240119 | 181200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240119 | 181100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240119 | 181000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240119 | 180900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240119 | 180800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240119 | 180700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240119 | 180600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240119 | 180500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240119 | 180400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240119 | 180300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240119 | 180200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 213 | 20240119 | 180100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240119 | 180000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240119 | 175900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240119 | 175800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240119 | 175700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240119 | 175600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240119 | 175500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240119 | 175400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240119 | 175300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240119 | 175200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240119 | 175100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240119 | 175000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240119 | 174900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240119 | 174800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240119 | 174700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240119 | 174600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20240119 | 174500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240119 | 174400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20240119 | 174300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20240119 | 174200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20240119 | 174100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20240119 | 174000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20240119 | 173900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20240119 | 173800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20240119 | 173700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20240119 | 173600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20240119 | 173500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20240119 | 173400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240119 | 173300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240119 | 173200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 243 | 20240119 | 173100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240119 | 173000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240119 | 172900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240119 | 172800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240119 | 172700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240119 | 172600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240119 | 172500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240119 | 172400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20240119 | 172300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20240119 | 172200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20240119 | 172100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20240119 | 172000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20240119 | 171900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20240119 | 171800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20240119 | 171700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20240119 | 171600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20240119 | 171500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20240119 | 171400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20240119 | 171300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20240119 | 171200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20240119 | 171100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20240119 | 171000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20240119 | 170900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20240119 | 170800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20240119 | 170700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20240119 | 170600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20240119 | 170500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20240119 | 170400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20240119 | 170300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20240119 | 170200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 273 | 20240119 | 170100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20240119 | 170000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20240119 | 165900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20240119 | 165800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20240119 | 165700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20240119 | 165600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20240119 | 165500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20240119 | 165400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20240119 | 165300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20240119 | 165200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20240119 | 165100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20240119 | 165000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20240119 | 164900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20240119 | 164800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20240119 | 164700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20240119 | 164600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20240119 | 164500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20240119 | 164400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20240119 | 164300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20240119 | 164200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20240119 | 164100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20240119 | 164000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20240119 | 163900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 296 | 20240119 | 163800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 297 | 20240119 | 163700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 298 | 20240119 | 163600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 299 | 20240119 | 163500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20240119 | 163400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 301 | 20240119 | 163300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 302 | 20240119 | 163200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 303 | 20240119 | 163100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 304 | 20240119 | 163000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 305 | 20240119 | 162900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 306 | 20240119 | 162800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 307 | 20240119 | 162700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 308 | 20240119 | 162600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 309 | 20240119 | 162500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 310 | 20240119 | 162400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 311 | 20240119 | 162300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 312 | 20240119 | 162200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 313 | 20240119 | 162100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 314 | 20240119 | 162000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 315 | 20240119 | 161900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 316 | 20240119 | 161800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 317 | 20240119 | 161700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 318 | 20240119 | 161600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 319 | 20240119 | 161500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 320 | 20240119 | 161400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 321 | 20240119 | 161300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 322 | 20240119 | 161200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 323 | 20240119 | 161100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 324 | 20240119 | 161000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 325 | 20240119 | 160900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 326 | 20240119 | 160800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 327 | 20240119 | 160700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 328 | 20240119 | 160600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 329 | 20240119 | 160500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 330 | 20240119 | 160400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 331 | 20240119 | 160300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 332 | 20240119 | 160200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 333 | 20240119 | 160100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 334 | 20240119 | 160000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 335 | 20240119 | 155900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 336 | 20240119 | 155800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 337 | 20240119 | 155700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 338 | 20240119 | 155600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 339 | 20240119 | 155500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 340 | 20240119 | 155400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 341 | 20240119 | 155300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 342 | 20240119 | 155200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 343 | 20240119 | 155100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 344 | 20240119 | 155000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 345 | 20240119 | 154900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 346 | 20240119 | 154800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 347 | 20240119 | 154700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 348 | 20240119 | 154600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 349 | 20240119 | 154500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 350 | 20240119 | 154400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 351 | 20240119 | 154300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 352 | 20240119 | 154200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 353 | 20240119 | 154100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 354 | 20240119 | 154000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 355 | 20240119 | 153900 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 356 | 20240119 | 153800 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 357 | 20240119 | 153700 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 358 | 20240119 | 153600 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 359 | 20240119 | 153500 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 360 | 20240119 | 153400 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 361 | 20240119 | 153300 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 362 | 20240119 | 153200 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 363 | 20240119 | 153100 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 364 | 20240119 | 153000 | 120979514550 | 32300 | 32300 | 32300 | 32300 | 26547 |
| 365 | 20240119 | 152900 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 366 | 20240119 | 152800 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 367 | 20240119 | 152700 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 368 | 20240119 | 152600 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 369 | 20240119 | 152500 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 370 | 20240119 | 152400 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 371 | 20240119 | 152300 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 372 | 20240119 | 152200 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 373 | 20240119 | 152100 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 374 | 20240119 | 152000 | 120122046450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 375 | 20240119 | 151900 | 120122046450 | 31850 | 31950 | 32000 | 31800 | 6814 |
| 376 | 20240119 | 151800 | 119904890950 | 31950 | 31750 | 31950 | 31700 | 4539 |
| 377 | 20240119 | 151700 | 119760552500 | 31800 | 31800 | 31850 | 31700 | 3054 |
| 378 | 20240119 | 151600 | 119663528400 | 31800 | 31700 | 31900 | 31650 | 2962 |
| 379 | 20240119 | 151500 | 119569283350 | 31650 | 31750 | 31750 | 31650 | 2729 |
| 380 | 20240119 | 151400 | 119482771000 | 31750 | 31650 | 31750 | 31600 | 1914 |
| 381 | 20240119 | 151300 | 119422102800 | 31700 | 31700 | 31700 | 31600 | 1981 |
| 382 | 20240119 | 151200 | 119359435350 | 31650 | 31600 | 31700 | 31550 | 2645 |
| 383 | 20240119 | 151100 | 119275802950 | 31650 | 31800 | 31850 | 31550 | 3335 |
| 384 | 20240119 | 151000 | 119170193700 | 31850 | 31800 | 31900 | 31750 | 2801 |
| 385 | 20240119 | 150900 | 119081064550 | 31750 | 31650 | 31800 | 31650 | 2312 |
| 386 | 20240119 | 150800 | 119007730700 | 31650 | 31700 | 31750 | 31650 | 1805 |
| 387 | 20240119 | 150700 | 118950516350 | 31650 | 31650 | 31750 | 31650 | 3232 |
| 388 | 20240119 | 150600 | 118848062800 | 31650 | 31700 | 31800 | 31650 | 1727 |
| 389 | 20240119 | 150500 | 118793258050 | 31650 | 31700 | 31700 | 31650 | 1904 |
| 390 | 20240119 | 150400 | 118732977000 | 31700 | 31750 | 31800 | 31650 | 1783 |
| 391 | 20240119 | 150300 | 118676442750 | 31750 | 31850 | 31900 | 31750 | 2095 |
| 392 | 20240119 | 150200 | 118609844450 | 31900 | 31900 | 31950 | 31800 | 1956 |
| 393 | 20240119 | 150100 | 118547538600 | 31900 | 31900 | 32000 | 31850 | 1167 |
| 394 | 20240119 | 150000 | 118510288250 | 31900 | 32150 | 32150 | 31850 | 5929 |
| 395 | 20240119 | 145900 | 118320217150 | 32100 | 32050 | 32150 | 32000 | 4891 |
| 396 | 20240119 | 145800 | 118163334650 | 32000 | 31800 | 32050 | 31800 | 3082 |
| 397 | 20240119 | 145700 | 118064840050 | 31800 | 31950 | 31950 | 31800 | 3500 |
| 398 | 20240119 | 145600 | 117953268950 | 31950 | 32000 | 32050 | 31900 | 5167 |
| 399 | 20240119 | 145500 | 117788258100 | 31950 | 32000 | 32050 | 31950 | 2288 |
| 400 | 20240119 | 145400 | 117715012150 | 32000 | 32100 | 32150 | 31950 | 5367 |
| 401 | 20240119 | 145300 | 117543042650 | 32150 | 32000 | 32200 | 31950 | 8443 |
| 402 | 20240119 | 145200 | 117271875700 | 32000 | 32000 | 32050 | 31950 | 4705 |
| 403 | 20240119 | 145100 | 117121292950 | 32050 | 32000 | 32050 | 31900 | 5478 |
| 404 | 20240119 | 145000 | 116946048300 | 32000 | 31650 | 32100 | 31650 | 7999 |
| 405 | 20240119 | 144900 | 116690922100 | 31650 | 31700 | 31700 | 31650 | 910 |
| 406 | 20240119 | 144800 | 116662095200 | 31700 | 31650 | 31700 | 31600 | 1208 |
| 407 | 20240119 | 144700 | 116623842700 | 31650 | 31700 | 31700 | 31600 | 1586 |
| 408 | 20240119 | 144600 | 116573668750 | 31650 | 31600 | 31800 | 31550 | 6274 |
| 409 | 20240119 | 144500 | 116374848750 | 31550 | 31400 | 31600 | 31400 | 3717 |
| 410 | 20240119 | 144400 | 116257656800 | 31350 | 31350 | 31400 | 31250 | 959 |
| 411 | 20240119 | 144300 | 116227591550 | 31350 | 31350 | 31350 | 31150 | 2586 |
| 412 | 20240119 | 144200 | 116146710850 | 31350 | 31150 | 31350 | 31100 | 4065 |
| 413 | 20240119 | 144100 | 116019892850 | 31150 | 31150 | 31250 | 31050 | 17487 |
| 414 | 20240119 | 144000 | 115475875750 | 31150 | 31400 | 31400 | 31150 | 3780 |
| 415 | 20240119 | 143900 | 115357737900 | 31350 | 31450 | 31500 | 31300 | 3290 |
| 416 | 20240119 | 143800 | 115254577750 | 31450 | 31450 | 31500 | 31400 | 890 |
| 417 | 20240119 | 143700 | 115226592150 | 31450 | 31400 | 31500 | 31400 | 689 |
| 418 | 20240119 | 143600 | 115204940400 | 31450 | 31450 | 31450 | 31350 | 3642 |
| 419 | 20240119 | 143500 | 115090579250 | 31500 | 31400 | 31500 | 31400 | 1314 |
| 420 | 20240119 | 143400 | 115049215100 | 31450 | 31350 | 31450 | 31350 | 1366 |
| 421 | 20240119 | 143300 | 115006309800 | 31350 | 31400 | 31400 | 31300 | 1110 |
| 422 | 20240119 | 143200 | 114971525700 | 31400 | 31300 | 31450 | 31250 | 2509 |
| 423 | 20240119 | 143100 | 114892919350 | 31300 | 31400 | 31400 | 31300 | 2311 |
| 424 | 20240119 | 143000 | 114820516600 | 31450 | 31300 | 31500 | 31200 | 5506 |
| 425 | 20240119 | 142900 | 114648013200 | 31300 | 31450 | 31500 | 31250 | 3731 |
| 426 | 20240119 | 142800 | 114531123200 | 31450 | 31500 | 31550 | 31350 | 5606 |
| 427 | 20240119 | 142700 | 114355033950 | 31500 | 31500 | 31600 | 31450 | 3809 |
| 428 | 20240119 | 142600 | 114235079000 | 31500 | 31150 | 31650 | 31150 | 7791 |
| 429 | 20240119 | 142500 | 113990539550 | 31200 | 31550 | 31550 | 31100 | 12532 |
| 430 | 20240119 | 142400 | 113599046800 | 31500 | 31650 | 31650 | 31350 | 8507 |
| 431 | 20240119 | 142300 | 113331371350 | 31650 | 31650 | 31850 | 31650 | 2828 |
| 432 | 20240119 | 142200 | 113241771950 | 31700 | 31850 | 31950 | 31700 | 2520 |
| 433 | 20240119 | 142100 | 113161799000 | 31850 | 31700 | 32100 | 31650 | 5314 |
| 434 | 20240119 | 142000 | 112992540100 | 31750 | 31600 | 31950 | 31500 | 17994 |
| 435 | 20240119 | 141900 | 112424204900 | 31650 | 31650 | 31700 | 31600 | 2417 |
| 436 | 20240119 | 141800 | 112347757850 | 31650 | 31800 | 31800 | 31600 | 5755 |
| 437 | 20240119 | 141700 | 112165493050 | 31850 | 31800 | 31900 | 31750 | 5187 |
| 438 | 20240119 | 141600 | 112000512900 | 31800 | 31900 | 31950 | 31750 | 5226 |
| 439 | 20240119 | 141500 | 111834184950 | 31900 | 32150 | 32200 | 31850 | 4917 |
| 440 | 20240119 | 141400 | 111677220600 | 32100 | 32050 | 32100 | 31900 | 3973 |
| 441 | 20240119 | 141300 | 111550098600 | 32050 | 32250 | 32250 | 32050 | 3010 |
| 442 | 20240119 | 141200 | 111453342400 | 32300 | 32150 | 32300 | 32100 | 420 |
| 443 | 20240119 | 141100 | 111439796950 | 32100 | 32000 | 32350 | 32000 | 3738 |
| 444 | 20240119 | 141000 | 111319621400 | 32100 | 32350 | 32350 | 32000 | 3880 |
| 445 | 20240119 | 140900 | 111194914350 | 32350 | 32450 | 32450 | 32250 | 1315 |
| 446 | 20240119 | 140800 | 111152420950 | 32400 | 32350 | 32450 | 32300 | 787 |
| 447 | 20240119 | 140700 | 111126931950 | 32450 | 32250 | 32450 | 32250 | 2063 |
| 448 | 20240119 | 140600 | 111060258450 | 32300 | 32350 | 32350 | 32250 | 691 |
| 449 | 20240119 | 140500 | 111037941850 | 32350 | 32350 | 32450 | 32250 | 831 |
| 450 | 20240119 | 140400 | 111011078650 | 32350 | 32200 | 32450 | 32150 | 1938 |
| 451 | 20240119 | 140300 | 110948604500 | 32200 | 32300 | 32350 | 32100 | 6822 |
| 452 | 20240119 | 140200 | 110728787500 | 32300 | 32400 | 32500 | 31900 | 9291 |
| 453 | 20240119 | 140100 | 110430112200 | 32350 | 32700 | 32850 | 32350 | 5433 |
| 454 | 20240119 | 140000 | 110253609950 | 32700 | 32600 | 32850 | 32550 | 3246 |
| 455 | 20240119 | 135900 | 110147553900 | 32550 | 32800 | 32800 | 32500 | 2945 |
| 456 | 20240119 | 135800 | 110051476500 | 32750 | 33000 | 33000 | 32750 | 8176 |
| 457 | 20240119 | 135700 | 109782611750 | 33000 | 32900 | 33000 | 32850 | 6822 |
| 458 | 20240119 | 135600 | 109557924600 | 32900 | 32800 | 32900 | 32800 | 2788 |
| 459 | 20240119 | 135500 | 109466261450 | 32850 | 32800 | 32850 | 32700 | 2844 |
| 460 | 20240119 | 135400 | 109372953050 | 32800 | 32650 | 32800 | 32650 | 1617 |
| 461 | 20240119 | 135300 | 109320000950 | 32700 | 32600 | 32750 | 32600 | 2420 |
| 462 | 20240119 | 135200 | 109240855200 | 32600 | 32500 | 32700 | 32500 | 3039 |
| 463 | 20240119 | 135100 | 109141764000 | 32500 | 32600 | 32600 | 32500 | 931 |
| 464 | 20240119 | 135000 | 109111475900 | 32600 | 32600 | 32600 | 32500 | 1472 |
| 465 | 20240119 | 134900 | 109063568500 | 32550 | 32650 | 32700 | 32550 | 1167 |
| 466 | 20240119 | 134800 | 109025502300 | 32650 | 32600 | 32700 | 32550 | 2156 |
| 467 | 20240119 | 134700 | 108955220100 | 32600 | 32700 | 32700 | 32550 | 1325 |
| 468 | 20240119 | 134600 | 108912038700 | 32650 | 32650 | 32700 | 32600 | 470 |
| 469 | 20240119 | 134500 | 108896696050 | 32650 | 32700 | 32750 | 32600 | 1353 |
| 470 | 20240119 | 134400 | 108852445450 | 32750 | 32650 | 32750 | 32550 | 2563 |
| 471 | 20240119 | 134300 | 108768734450 | 32650 | 32500 | 32650 | 32400 | 1684 |
| 472 | 20240119 | 134200 | 108713998800 | 32450 | 32600 | 32650 | 32450 | 2334 |
| 473 | 20240119 | 134100 | 108638026200 | 32600 | 32700 | 32700 | 32600 | 3310 |
| 474 | 20240119 | 134000 | 108529977450 | 32750 | 32700 | 32750 | 32700 | 1647 |
| 475 | 20240119 | 133900 | 108476110850 | 32700 | 32800 | 32800 | 32650 | 2706 |
| 476 | 20240119 | 133800 | 108387480650 | 32800 | 32650 | 32800 | 32650 | 1680 |
| 477 | 20240119 | 133700 | 108332524050 | 32700 | 32750 | 32750 | 32650 | 1741 |
| 478 | 20240119 | 133600 | 108275624800 | 32750 | 32700 | 32800 | 32700 | 1352 |
| 479 | 20240119 | 133500 | 108231358300 | 32650 | 32750 | 32750 | 32650 | 864 |
| 480 | 20240119 | 133400 | 108203117600 | 32750 | 32750 | 32750 | 32700 | 1010 |
| 481 | 20240119 | 133300 | 108170071150 | 32750 | 32650 | 32800 | 32550 | 2387 |
| 482 | 20240119 | 133200 | 108092059900 | 32650 | 32750 | 32750 | 32600 | 1851 |
| 483 | 20240119 | 133100 | 108031628300 | 32750 | 32750 | 32800 | 32700 | 1999 |
| 484 | 20240119 | 133000 | 107966156300 | 32750 | 32800 | 32800 | 32700 | 1195 |
| 485 | 20240119 | 132900 | 107927014850 | 32750 | 32750 | 32800 | 32700 | 2136 |
| 486 | 20240119 | 132800 | 107857028950 | 32800 | 32750 | 32800 | 32650 | 2759 |
| 487 | 20240119 | 132700 | 107766824150 | 32700 | 32800 | 32800 | 32650 | 1523 |
| 488 | 20240119 | 132600 | 107716964600 | 32800 | 32750 | 32800 | 32700 | 3736 |
| 489 | 20240119 | 132500 | 107594532150 | 32800 | 32800 | 32850 | 32650 | 2710 |
| 490 | 20240119 | 132400 | 107505750650 | 32800 | 32700 | 32850 | 32700 | 4927 |
| 491 | 20240119 | 132300 | 107344226100 | 32700 | 32600 | 32700 | 32600 | 1980 |
| 492 | 20240119 | 132200 | 107279626500 | 32600 | 32750 | 32800 | 32600 | 2141 |
| 493 | 20240119 | 132100 | 107209630050 | 32800 | 32750 | 32850 | 32700 | 5171 |
| 494 | 20240119 | 132000 | 107040145250 | 32750 | 32600 | 32750 | 32600 | 5285 |
| 495 | 20240119 | 131900 | 106867525800 | 32550 | 32600 | 32600 | 32500 | 975 |
| 496 | 20240119 | 131800 | 106835766500 | 32600 | 32500 | 32600 | 32450 | 3275 |
| 497 | 20240119 | 131700 | 106729238450 | 32450 | 32450 | 32500 | 32400 | 2427 |
| 498 | 20240119 | 131600 | 106650485000 | 32450 | 32550 | 32550 | 32400 | 3053 |
| 499 | 20240119 | 131500 | 106551303500 | 32550 | 32500 | 32550 | 32450 | 4618 |
| 500 | 20240119 | 131400 | 106401097600 | 32450 | 32450 | 32500 | 32400 | 6025 |
| 501 | 20240119 | 131300 | 106205542200 | 32500 | 32350 | 32500 | 32350 | 6568 |
| 502 | 20240119 | 131200 | 105992544400 | 32350 | 32250 | 32400 | 32200 | 2761 |
| 503 | 20240119 | 131100 | 105903301600 | 32250 | 32200 | 32350 | 32150 | 6506 |
| 504 | 20240119 | 131000 | 105693549900 | 32200 | 32150 | 32200 | 32100 | 1030 |
| 505 | 20240119 | 130900 | 105660420300 | 32150 | 32150 | 32150 | 32050 | 2251 |
| 506 | 20240119 | 130800 | 105588158000 | 32200 | 32100 | 32200 | 32050 | 1765 |
| 507 | 20240119 | 130700 | 105531488300 | 32100 | 32000 | 32100 | 31950 | 1243 |
| 508 | 20240119 | 130600 | 105491707750 | 32000 | 32000 | 32050 | 31950 | 1641 |
| 509 | 20240119 | 130500 | 105439206400 | 32000 | 32000 | 32050 | 31950 | 1329 |
| 510 | 20240119 | 130400 | 105396695000 | 32000 | 32000 | 32100 | 32000 | 443 |
| 511 | 20240119 | 130300 | 105382513950 | 32000 | 32150 | 32150 | 32000 | 3758 |
| 512 | 20240119 | 130200 | 105262042200 | 32150 | 32100 | 32150 | 32050 | 1417 |
| 513 | 20240119 | 130100 | 105216569150 | 32100 | 32100 | 32150 | 32050 | 2995 |
| 514 | 20240119 | 130000 | 105120404800 | 32050 | 32100 | 32100 | 32000 | 2051 |
| 515 | 20240119 | 125900 | 105054630950 | 32100 | 31950 | 32100 | 31950 | 1502 |
| 516 | 20240119 | 125800 | 105006525850 | 31950 | 31950 | 32000 | 31850 | 2987 |
| 517 | 20240119 | 125700 | 104911152100 | 32000 | 32000 | 32000 | 31950 | 1657 |
| 518 | 20240119 | 125600 | 104858194900 | 32000 | 32050 | 32050 | 31950 | 737 |
| 519 | 20240119 | 125500 | 104834619300 | 32050 | 32000 | 32100 | 31950 | 4088 |
| 520 | 20240119 | 125400 | 104703759400 | 32050 | 31900 | 32200 | 31900 | 4091 |
| 521 | 20240119 | 125300 | 104572607950 | 31900 | 31950 | 32050 | 31900 | 2247 |
| 522 | 20240119 | 125200 | 104500760900 | 31950 | 31950 | 32000 | 31850 | 2307 |
| 523 | 20240119 | 125100 | 104427121050 | 31900 | 31950 | 32000 | 31850 | 5259 |
| 524 | 20240119 | 125000 | 104259294000 | 31950 | 31550 | 32000 | 31500 | 9655 |
| 525 | 20240119 | 124900 | 103952645300 | 31500 | 32050 | 32050 | 31500 | 24607 |
| 526 | 20240119 | 124800 | 103168910350 | 32100 | 32150 | 32150 | 32050 | 1619 |
| 527 | 20240119 | 124700 | 103116937850 | 32150 | 32100 | 32150 | 32050 | 1138 |
| 528 | 20240119 | 124600 | 103080412550 | 32050 | 32000 | 32100 | 32000 | 1153 |
| 529 | 20240119 | 124500 | 103043448350 | 32000 | 32050 | 32150 | 31950 | 3484 |
| 530 | 20240119 | 124400 | 102931905350 | 32050 | 32100 | 32150 | 32050 | 2240 |
| 531 | 20240119 | 124300 | 102860040000 | 32100 | 32100 | 32150 | 32050 | 603 |
| 532 | 20240119 | 124200 | 102840685100 | 32100 | 32050 | 32200 | 32050 | 1833 |
| 533 | 20240119 | 124100 | 102781770100 | 32050 | 32100 | 32200 | 32000 | 3246 |
| 534 | 20240119 | 124000 | 102677779200 | 32150 | 32150 | 32200 | 32050 | 2615 |
| 535 | 20240119 | 123900 | 102593846550 | 32150 | 32150 | 32200 | 32050 | 1954 |
| 536 | 20240119 | 123800 | 102531118400 | 32150 | 32050 | 32200 | 32050 | 1327 |
| 537 | 20240119 | 123700 | 102488469100 | 32050 | 32100 | 32150 | 32050 | 2067 |
| 538 | 20240119 | 123600 | 102422131100 | 32100 | 32150 | 32200 | 32100 | 1057 |
| 539 | 20240119 | 123500 | 102388155200 | 32200 | 32050 | 32250 | 32050 | 2086 |
| 540 | 20240119 | 123400 | 102321138850 | 32050 | 32150 | 32150 | 32000 | 5147 |
| 541 | 20240119 | 123300 | 102156225800 | 32100 | 32100 | 32200 | 32050 | 2424 |
| 542 | 20240119 | 123200 | 102078392850 | 32150 | 32250 | 32250 | 32100 | 1663 |
| 543 | 20240119 | 123100 | 102024927150 | 32250 | 32250 | 32250 | 32200 | 920 |
| 544 | 20240119 | 123000 | 101995264400 | 32250 | 32250 | 32300 | 32200 | 2303 |
| 545 | 20240119 | 122900 | 101920974650 | 32250 | 32100 | 32250 | 32100 | 3514 |
| 546 | 20240119 | 122800 | 101807978350 | 32150 | 32250 | 32250 | 31950 | 16737 |
| 547 | 20240119 | 122700 | 101271864000 | 32250 | 32150 | 32250 | 32150 | 2434 |
| 548 | 20240119 | 122600 | 101193486550 | 32150 | 32150 | 32200 | 32150 | 1747 |
| 549 | 20240119 | 122500 | 101137262600 | 32150 | 32250 | 32250 | 32150 | 928 |
| 550 | 20240119 | 122400 | 101107362100 | 32250 | 32100 | 32350 | 32050 | 4414 |
| 551 | 20240119 | 122300 | 100965480250 | 32100 | 32150 | 32250 | 32100 | 4824 |
| 552 | 20240119 | 122200 | 100810443050 | 32150 | 32250 | 32300 | 32050 | 13085 |
| 553 | 20240119 | 122100 | 100389637050 | 32300 | 32350 | 32400 | 32250 | 4265 |
| 554 | 20240119 | 122000 | 100251703550 | 32400 | 32450 | 32500 | 32350 | 2326 |
| 555 | 20240119 | 121900 | 100176365250 | 32500 | 32400 | 32500 | 32400 | 4239 |
| 556 | 20240119 | 121800 | 100038798750 | 32400 | 32450 | 32500 | 32400 | 2828 |
| 557 | 20240119 | 121700 | 99947033000 | 32450 | 32450 | 32550 | 32400 | 4042 |
| 558 | 20240119 | 121600 | 99815870850 | 32450 | 32600 | 32600 | 32450 | 2288 |
| 559 | 20240119 | 121500 | 99741511100 | 32600 | 32600 | 32650 | 32550 | 647 |
| 560 | 20240119 | 121400 | 99720443450 | 32600 | 32650 | 32650 | 32550 | 2387 |
| 561 | 20240119 | 121300 | 99642651800 | 32650 | 32650 | 32750 | 32650 | 827 |
| 562 | 20240119 | 121200 | 99615633900 | 32700 | 32750 | 32750 | 32650 | 495 |
| 563 | 20240119 | 121100 | 99599454400 | 32700 | 32600 | 32750 | 32600 | 1255 |
| 564 | 20240119 | 121000 | 99558469150 | 32600 | 32750 | 32800 | 32600 | 3344 |
| 565 | 20240119 | 120900 | 99449091800 | 32750 | 32600 | 32750 | 32550 | 1008 |
| 566 | 20240119 | 120800 | 99416232650 | 32550 | 32500 | 32550 | 32500 | 625 |
| 567 | 20240119 | 120700 | 99395900500 | 32500 | 32500 | 32550 | 32450 | 1127 |
| 568 | 20240119 | 120600 | 99359269400 | 32500 | 32600 | 32600 | 32450 | 2406 |
| 569 | 20240119 | 120500 | 99281012400 | 32600 | 32550 | 32600 | 32550 | 543 |
| 570 | 20240119 | 120400 | 99263326250 | 32550 | 32650 | 32700 | 32550 | 2171 |
| 571 | 20240119 | 120300 | 99192508700 | 32650 | 32650 | 32700 | 32600 | 1836 |
| 572 | 20240119 | 120200 | 99132565700 | 32650 | 32500 | 32650 | 32500 | 601 |
| 573 | 20240119 | 120100 | 99112995950 | 32500 | 32550 | 32550 | 32450 | 2038 |
| 574 | 20240119 | 120000 | 99046802500 | 32500 | 32600 | 32700 | 32450 | 2669 |
| 575 | 20240119 | 115900 | 98960078600 | 32600 | 32450 | 32650 | 32400 | 1865 |
| 576 | 20240119 | 115800 | 98899521000 | 32450 | 32550 | 32550 | 32400 | 3507 |
| 577 | 20240119 | 115700 | 98785670900 | 32550 | 32500 | 32550 | 32400 | 2341 |
| 578 | 20240119 | 115600 | 98709592950 | 32500 | 32600 | 32700 | 32500 | 1681 |
| 579 | 20240119 | 115500 | 98654881200 | 32550 | 32450 | 32650 | 32450 | 2873 |
| 580 | 20240119 | 115400 | 98561394650 | 32450 | 32400 | 32550 | 32400 | 5029 |
| 581 | 20240119 | 115300 | 98397976300 | 32450 | 32600 | 32650 | 32250 | 20184 |
| 582 | 20240119 | 115200 | 97743957550 | 32600 | 32650 | 32750 | 32600 | 4020 |
| 583 | 20240119 | 115100 | 97612747100 | 32650 | 32750 | 32850 | 32650 | 2013 |
| 584 | 20240119 | 115000 | 97546859950 | 32700 | 32700 | 32900 | 32650 | 1275 |
| 585 | 20240119 | 114900 | 97505156550 | 32650 | 32800 | 32800 | 32650 | 4694 |
| 586 | 20240119 | 114800 | 97351528150 | 32800 | 33050 | 33050 | 32800 | 3886 |
| 587 | 20240119 | 114700 | 97223520000 | 33000 | 33050 | 33100 | 33000 | 1168 |
| 588 | 20240119 | 114600 | 97184949700 | 33100 | 32950 | 33100 | 32950 | 1608 |
| 589 | 20240119 | 114500 | 97131783200 | 33000 | 33000 | 33000 | 32950 | 1494 |
| 590 | 20240119 | 114400 | 97082504650 | 33000 | 32950 | 33150 | 32900 | 5405 |
| 591 | 20240119 | 114300 | 96903826100 | 32850 | 32700 | 32950 | 32650 | 4623 |
| 592 | 20240119 | 114200 | 96752239750 | 32750 | 33000 | 33000 | 32700 | 6562 |
| 593 | 20240119 | 114100 | 96537059350 | 33000 | 32950 | 33050 | 32900 | 2974 |
| 594 | 20240119 | 114000 | 96439057250 | 32950 | 33100 | 33100 | 32900 | 1741 |
| 595 | 20240119 | 113900 | 96381650900 | 33100 | 32850 | 33150 | 32800 | 5017 |
| 596 | 20240119 | 113800 | 96216478100 | 32850 | 32850 | 32950 | 32850 | 2299 |
| 597 | 20240119 | 113700 | 96140902900 | 32850 | 32900 | 32950 | 32800 | 6086 |
| 598 | 20240119 | 113600 | 95940727650 | 32900 | 32700 | 32950 | 32650 | 8458 |
| 599 | 20240119 | 113500 | 95663127900 | 32700 | 32500 | 32850 | 32500 | 11712 |
| 600 | 20240119 | 113400 | 95280852600 | 32600 | 33300 | 33350 | 32500 | 41815 |
| 601 | 20240119 | 113300 | 93901771550 | 33300 | 33400 | 33450 | 33300 | 2924 |
| 602 | 20240119 | 113200 | 93804280700 | 33400 | 33200 | 33500 | 33200 | 4539 |
| 603 | 20240119 | 113100 | 93653009850 | 33250 | 33300 | 33350 | 33200 | 4741 |
| 604 | 20240119 | 113000 | 93495306800 | 33300 | 33400 | 33450 | 33250 | 4846 |
| 605 | 20240119 | 112900 | 93333858550 | 33400 | 33500 | 33550 | 33400 | 6045 |
| 606 | 20240119 | 112800 | 93131747950 | 33500 | 33550 | 33600 | 33500 | 1996 |
| 607 | 20240119 | 112700 | 93064823800 | 33550 | 33700 | 33700 | 33500 | 2071 |
| 608 | 20240119 | 112600 | 92995271550 | 33700 | 33700 | 33750 | 33600 | 1197 |
| 609 | 20240119 | 112500 | 92954953350 | 33700 | 33750 | 33750 | 33700 | 1187 |
| 610 | 20240119 | 112400 | 92914905400 | 33750 | 33550 | 33750 | 33550 | 1627 |
| 611 | 20240119 | 112300 | 92860167800 | 33550 | 33650 | 33700 | 33450 | 2964 |
| 612 | 20240119 | 112200 | 92760732350 | 33700 | 33600 | 33750 | 33550 | 3400 |
| 613 | 20240119 | 112100 | 92646221800 | 33600 | 33800 | 33800 | 33400 | 17547 |
| 614 | 20240119 | 112000 | 92057589850 | 33800 | 33950 | 33950 | 33800 | 2715 |
| 615 | 20240119 | 111900 | 91965746100 | 33950 | 33950 | 34000 | 33850 | 2366 |
| 616 | 20240119 | 111800 | 91885483200 | 34000 | 33950 | 34050 | 33950 | 1626 |
| 617 | 20240119 | 111700 | 91830228050 | 33950 | 34000 | 34050 | 33950 | 1676 |
| 618 | 20240119 | 111600 | 91773285500 | 34000 | 33950 | 34150 | 33850 | 3411 |
| 619 | 20240119 | 111500 | 91657202950 | 33900 | 33950 | 34000 | 33900 | 1557 |
| 620 | 20240119 | 111400 | 91604368900 | 33950 | 33900 | 33950 | 33900 | 1653 |
| 621 | 20240119 | 111300 | 91548321000 | 33900 | 33850 | 34050 | 33850 | 1701 |
| 622 | 20240119 | 111200 | 91490622600 | 33850 | 34100 | 34150 | 33850 | 12675 |
| 623 | 20240119 | 111100 | 91059146750 | 34100 | 34450 | 34500 | 34050 | 15100 |
| 624 | 20240119 | 111000 | 90541535650 | 34500 | 34150 | 34850 | 34100 | 48455 |
| 625 | 20240119 | 110900 | 88870350300 | 34100 | 33900 | 34250 | 33800 | 8470 |
| 626 | 20240119 | 110800 | 88582371850 | 33900 | 33950 | 34000 | 33900 | 2093 |
| 627 | 20240119 | 110700 | 88511313450 | 34000 | 34050 | 34150 | 33850 | 2576 |
| 628 | 20240119 | 110600 | 88423695000 | 34100 | 34000 | 34200 | 33950 | 4957 |
| 629 | 20240119 | 110500 | 88254877850 | 33950 | 33850 | 34000 | 33800 | 1499 |
| 630 | 20240119 | 110400 | 88204121550 | 33800 | 33850 | 33900 | 33800 | 982 |
| 631 | 20240119 | 110300 | 88170894200 | 33850 | 33850 | 33850 | 33800 | 1857 |
| 632 | 20240119 | 110200 | 88108095200 | 33850 | 33900 | 34000 | 33850 | 1254 |
| 633 | 20240119 | 110100 | 88065575050 | 34050 | 33900 | 34050 | 33800 | 9715 |
| 634 | 20240119 | 110000 | 87735490450 | 33950 | 34150 | 34250 | 33900 | 14231 |
| 635 | 20240119 | 105900 | 87250800400 | 34150 | 34100 | 34200 | 34050 | 7139 |
| 636 | 20240119 | 105800 | 87007208700 | 34100 | 34400 | 34400 | 34100 | 15065 |
| 637 | 20240119 | 105700 | 86490601350 | 34400 | 34050 | 34450 | 33950 | 30638 |
| 638 | 20240119 | 105600 | 85441799150 | 34000 | 34000 | 34050 | 33900 | 14065 |
| 639 | 20240119 | 105500 | 84963567450 | 34000 | 33700 | 34000 | 33700 | 22725 |
| 640 | 20240119 | 105400 | 84194328100 | 33750 | 33700 | 33750 | 33650 | 1406 |
| 641 | 20240119 | 105300 | 84146953400 | 33700 | 33650 | 33700 | 33600 | 2016 |
| 642 | 20240119 | 105200 | 84079078000 | 33650 | 33650 | 33700 | 33600 | 1321 |
| 643 | 20240119 | 105100 | 84034603200 | 33650 | 33600 | 33750 | 33600 | 7565 |
| 644 | 20240119 | 105000 | 83779666550 | 33650 | 33450 | 33650 | 33350 | 2767 |
| 645 | 20240119 | 104900 | 83686844800 | 33400 | 33450 | 33450 | 33400 | 1739 |
| 646 | 20240119 | 104800 | 83628731250 | 33400 | 33450 | 33450 | 33400 | 869 |
| 647 | 20240119 | 104700 | 83599692600 | 33450 | 33500 | 33500 | 33400 | 788 |
| 648 | 20240119 | 104600 | 83573328500 | 33450 | 33600 | 33600 | 33400 | 2432 |
| 649 | 20240119 | 104500 | 83491900200 | 33600 | 33500 | 33600 | 33500 | 2492 |
| 650 | 20240119 | 104400 | 83408338300 | 33500 | 33550 | 33600 | 33500 | 1386 |
| 651 | 20240119 | 104300 | 83361833500 | 33550 | 33500 | 33600 | 33450 | 5506 |
| 652 | 20240119 | 104200 | 83177092800 | 33550 | 33350 | 33550 | 33350 | 1212 |
| 653 | 20240119 | 104100 | 83136507850 | 33300 | 33150 | 33550 | 33150 | 6920 |
| 654 | 20240119 | 104000 | 82905627250 | 33150 | 33200 | 33300 | 33150 | 3482 |
| 655 | 20240119 | 103900 | 82789990850 | 33200 | 33400 | 33400 | 33200 | 2567 |
| 656 | 20240119 | 103800 | 82704659600 | 33400 | 33300 | 33400 | 33250 | 1929 |
| 657 | 20240119 | 103700 | 82640406550 | 33300 | 33300 | 33350 | 33250 | 1926 |
| 658 | 20240119 | 103600 | 82576301200 | 33300 | 33200 | 33450 | 33150 | 2928 |
| 659 | 20240119 | 103500 | 82478802900 | 33150 | 33500 | 33550 | 33100 | 19555 |
| 660 | 20240119 | 103400 | 81826848700 | 33500 | 33550 | 33600 | 33500 | 2206 |
| 661 | 20240119 | 103300 | 81752844550 | 33600 | 33600 | 33600 | 33500 | 1355 |
| 662 | 20240119 | 103200 | 81707406300 | 33600 | 33600 | 33650 | 33550 | 2218 |
| 663 | 20240119 | 103100 | 81632899600 | 33550 | 33650 | 33650 | 33500 | 2373 |
| 664 | 20240119 | 103000 | 81553285050 | 33600 | 33700 | 33700 | 33600 | 1530 |
| 665 | 20240119 | 102900 | 81501828300 | 33650 | 33650 | 33700 | 33600 | 1789 |
| 666 | 20240119 | 102800 | 81441614650 | 33600 | 33500 | 33650 | 33450 | 2757 |
| 667 | 20240119 | 102700 | 81349140650 | 33500 | 33500 | 33550 | 33450 | 1302 |
| 668 | 20240119 | 102600 | 81305511500 | 33500 | 33500 | 33550 | 33450 | 1060 |
| 669 | 20240119 | 102500 | 81270025650 | 33500 | 33650 | 33650 | 33400 | 4307 |
| 670 | 20240119 | 102400 | 81125660600 | 33650 | 33700 | 33750 | 33600 | 3156 |
| 671 | 20240119 | 102300 | 81019351550 | 33700 | 33450 | 33750 | 33400 | 4855 |
| 672 | 20240119 | 102200 | 80856071950 | 33450 | 33400 | 33450 | 33350 | 2208 |
| 673 | 20240119 | 102100 | 80782364050 | 33400 | 33400 | 33450 | 33400 | 1311 |
| 674 | 20240119 | 102000 | 80738561650 | 33400 | 33400 | 33500 | 33350 | 2797 |
| 675 | 20240119 | 101900 | 80645144900 | 33400 | 33450 | 33450 | 33350 | 1950 |
| 676 | 20240119 | 101800 | 80580030150 | 33450 | 33400 | 33500 | 33400 | 1898 |
| 677 | 20240119 | 101700 | 80516550750 | 33400 | 33700 | 33700 | 33400 | 6143 |
| 678 | 20240119 | 101600 | 80310446600 | 33750 | 33600 | 33750 | 33500 | 1326 |
| 679 | 20240119 | 101500 | 80265802600 | 33550 | 33600 | 33750 | 33500 | 4117 |
| 680 | 20240119 | 101400 | 80127261300 | 33550 | 33350 | 33650 | 33350 | 7266 |
| 681 | 20240119 | 101300 | 79884119000 | 33350 | 33500 | 33500 | 33350 | 2626 |
| 682 | 20240119 | 101200 | 79796325200 | 33500 | 33450 | 33550 | 33350 | 2169 |
| 683 | 20240119 | 101100 | 79723797700 | 33450 | 33500 | 33550 | 33450 | 1728 |
| 684 | 20240119 | 101000 | 79665916600 | 33500 | 33500 | 33550 | 33450 | 4786 |
| 685 | 20240119 | 100900 | 79505572950 | 33500 | 33550 | 33550 | 33500 | 5727 |
| 686 | 20240119 | 100800 | 79313631100 | 33550 | 33600 | 33650 | 33550 | 2167 |
| 687 | 20240119 | 100700 | 79240828250 | 33600 | 33500 | 33750 | 33500 | 3828 |
| 688 | 20240119 | 100600 | 79112110000 | 33500 | 33250 | 33550 | 33250 | 4593 |
| 689 | 20240119 | 100500 | 78958554550 | 33250 | 33550 | 33600 | 33150 | 23908 |
| 690 | 20240119 | 100400 | 78162497700 | 33550 | 33600 | 33650 | 33400 | 7820 |
| 691 | 20240119 | 100300 | 77900544100 | 33550 | 33450 | 33700 | 33450 | 10090 |
| 692 | 20240119 | 100200 | 77562167650 | 33450 | 33600 | 33650 | 33400 | 22251 |
| 693 | 20240119 | 100100 | 76816579350 | 33600 | 33950 | 33950 | 33600 | 10651 |
| 694 | 20240119 | 100000 | 76457339150 | 33950 | 34250 | 34400 | 33900 | 15570 |
| 695 | 20240119 | 095900 | 75924377600 | 34250 | 34250 | 34300 | 34150 | 6871 |
| 696 | 20240119 | 095800 | 75689042800 | 34250 | 34000 | 34350 | 33850 | 7874 |
| 697 | 20240119 | 095700 | 75420062850 | 34000 | 33650 | 34100 | 33600 | 10873 |
| 698 | 20240119 | 095600 | 75052101250 | 33600 | 34100 | 34100 | 33600 | 16510 |
| 699 | 20240119 | 095500 | 74493688800 | 34000 | 34350 | 34450 | 34000 | 15633 |
| 700 | 20240119 | 095400 | 73957837550 | 34300 | 34150 | 34350 | 33950 | 9554 |
| 701 | 20240119 | 095300 | 73631878200 | 34150 | 34050 | 34200 | 34050 | 2399 |
| 702 | 20240119 | 095200 | 73549990250 | 34050 | 34100 | 34200 | 34050 | 6340 |
| 703 | 20240119 | 095100 | 73333734050 | 34100 | 34350 | 34450 | 34100 | 7681 |
| 704 | 20240119 | 095000 | 73070611650 | 34350 | 34250 | 34500 | 34100 | 15497 |
| 705 | 20240119 | 094900 | 72538231650 | 34250 | 34250 | 34300 | 34100 | 11549 |
| 706 | 20240119 | 094800 | 72143656700 | 34250 | 34400 | 34450 | 34050 | 21453 |
| 707 | 20240119 | 094700 | 71408265150 | 34450 | 34300 | 34450 | 34250 | 12853 |
| 708 | 20240119 | 094600 | 70966644500 | 34300 | 34250 | 34350 | 34100 | 20033 |
| 709 | 20240119 | 094500 | 70280222200 | 34250 | 34100 | 34250 | 34000 | 13568 |
| 710 | 20240119 | 094400 | 69817239750 | 34100 | 34000 | 34150 | 33900 | 17187 |
| 711 | 20240119 | 094300 | 69232038050 | 34000 | 33650 | 34000 | 33550 | 20900 |
| 712 | 20240119 | 094200 | 68524494050 | 33600 | 33500 | 33650 | 33450 | 5177 |
| 713 | 20240119 | 094100 | 68350844250 | 33500 | 33600 | 33750 | 33400 | 16415 |
| 714 | 20240119 | 094000 | 67800281200 | 33550 | 33750 | 33750 | 33450 | 18820 |
| 715 | 20240119 | 093900 | 67168342200 | 33750 | 33600 | 33750 | 33500 | 9485 |
| 716 | 20240119 | 093800 | 66849371500 | 33600 | 33600 | 33700 | 33450 | 10528 |
| 717 | 20240119 | 093700 | 66495959750 | 33600 | 33350 | 33800 | 33300 | 21140 |
| 718 | 20240119 | 093600 | 65786651750 | 33300 | 33500 | 33500 | 33250 | 23075 |
| 719 | 20240119 | 093500 | 65016693500 | 33500 | 33650 | 33700 | 33350 | 44481 |
| 720 | 20240119 | 093400 | 63524636800 | 33650 | 34200 | 34200 | 33550 | 56843 |
| 721 | 20240119 | 093300 | 61600093500 | 34200 | 34100 | 34400 | 34050 | 13112 |
| 722 | 20240119 | 093200 | 61151865350 | 34150 | 34600 | 34700 | 34050 | 36755 |
| 723 | 20240119 | 093100 | 59889447950 | 34600 | 34850 | 35350 | 34600 | 35456 |
| 724 | 20240119 | 093000 | 58649494000 | 34850 | 34550 | 35050 | 34400 | 21842 |
| 725 | 20240119 | 092900 | 57889732000 | 34600 | 34450 | 34600 | 34250 | 28998 |
| 726 | 20240119 | 092800 | 56892522250 | 34450 | 35000 | 35100 | 34400 | 42166 |
| 727 | 20240119 | 092700 | 55432539300 | 35050 | 34800 | 35400 | 34650 | 43240 |
| 728 | 20240119 | 092600 | 53915683950 | 34800 | 34650 | 35050 | 34650 | 28461 |
| 729 | 20240119 | 092500 | 52925434000 | 34750 | 35100 | 35150 | 34450 | 51085 |
| 730 | 20240119 | 092400 | 51151266950 | 35150 | 35450 | 35550 | 34800 | 49666 |
| 731 | 20240119 | 092300 | 49408328050 | 35250 | 34950 | 35550 | 34850 | 48643 |
| 732 | 20240119 | 092200 | 47698212450 | 34950 | 35000 | 35900 | 34900 | 107611 |
| 733 | 20240119 | 092100 | 43878131800 | 35050 | 35350 | 35500 | 34750 | 73610 |
| 734 | 20240119 | 092000 | 41296250000 | 35300 | 35650 | 36000 | 34950 | 151890 |
| 735 | 20240119 | 091900 | 35903966450 | 35650 | 34550 | 35850 | 34350 | 203796 |
| 736 | 20240119 | 091800 | 28745592350 | 34500 | 34150 | 34600 | 34100 | 53195 |
| 737 | 20240119 | 091700 | 26923601150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 738 | 20240119 | 091600 | 26923601150 | 33900 | 33400 | 33900 | 33200 | 63965 |
| 739 | 20240119 | 091500 | 24767684650 | 33400 | 33100 | 33450 | 32950 | 17990 |
| 740 | 20240119 | 091400 | 24169279750 | 33000 | 33150 | 33350 | 32900 | 27876 |
| 741 | 20240119 | 091300 | 23245500550 | 33050 | 32900 | 33300 | 32850 | 27948 |
| 742 | 20240119 | 091200 | 22320169550 | 32900 | 33000 | 33150 | 32850 | 22829 |
| 743 | 20240119 | 091100 | 21567816650 | 33000 | 32900 | 33100 | 32800 | 24064 |
| 744 | 20240119 | 091000 | 20775021050 | 32800 | 32850 | 33350 | 32750 | 35927 |
| 745 | 20240119 | 090900 | 19590298550 | 32850 | 33200 | 33700 | 32800 | 53504 |
| 746 | 20240119 | 090800 | 17811238050 | 33200 | 33250 | 33450 | 33100 | 40251 |
| 747 | 20240119 | 090700 | 16472997350 | 33300 | 33700 | 33850 | 33050 | 111596 |
| 748 | 20240119 | 090600 | 12730714600 | 33700 | 32850 | 33750 | 32700 | 129537 |
| 749 | 20240119 | 090500 | 8432978400 | 32750 | 31900 | 32850 | 31750 | 97355 |
| 750 | 20240119 | 090400 | 5277787750 | 31950 | 31500 | 32000 | 31400 | 30163 |
| 751 | 20240119 | 090300 | 4318978450 | 31450 | 31700 | 31800 | 31350 | 32176 |
| 752 | 20240119 | 090200 | 3302694900 | 31650 | 31150 | 31700 | 31000 | 32477 |
| 753 | 20240119 | 090100 | 2283170650 | 31150 | 31250 | 31400 | 30700 | 23037 |
| 754 | 20240119 | 090000 | 1566911800 | 31100 | 30850 | 31500 | 30600 | 50449 |