40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 212000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 3 | 20240119 | 211900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240119 | 211800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240119 | 211700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240119 | 211600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240119 | 211500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240119 | 211400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240119 | 211300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240119 | 211200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240119 | 211100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240119 | 211000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240119 | 210900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240119 | 210800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240119 | 210700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240119 | 210600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240119 | 210500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240119 | 210400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240119 | 210300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240119 | 210200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240119 | 210100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240119 | 210000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240119 | 205900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240119 | 205800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240119 | 205700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240119 | 205600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240119 | 205500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240119 | 205400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240119 | 205300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240119 | 205200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240119 | 205100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240119 | 205000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 33 | 20240119 | 204900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240119 | 204800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240119 | 204700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240119 | 204600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240119 | 204500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240119 | 204400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240119 | 204300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240119 | 204200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240119 | 204100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240119 | 204000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240119 | 203900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240119 | 203800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240119 | 203700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240119 | 203600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240119 | 203500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240119 | 203400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240119 | 203300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240119 | 203200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240119 | 203100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240119 | 203000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240119 | 202900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240119 | 202800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240119 | 202700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240119 | 202600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240119 | 202500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240119 | 202400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240119 | 202300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240119 | 202200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240119 | 202100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240119 | 202000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 63 | 20240119 | 201900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240119 | 201800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240119 | 201700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240119 | 201600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240119 | 201500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240119 | 201400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240119 | 201300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240119 | 201200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240119 | 201100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240119 | 201000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240119 | 200900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240119 | 200800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240119 | 200700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240119 | 200600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240119 | 200500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240119 | 200400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240119 | 200300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240119 | 200200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240119 | 200100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240119 | 200000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240119 | 195900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240119 | 195800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240119 | 195700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240119 | 195600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240119 | 195500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240119 | 195400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240119 | 195300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240119 | 195200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240119 | 195100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240119 | 195000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 93 | 20240119 | 194900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240119 | 194800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240119 | 194700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240119 | 194600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240119 | 194500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240119 | 194400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240119 | 194300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240119 | 194200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240119 | 194100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240119 | 194000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240119 | 193900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240119 | 193800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240119 | 193700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240119 | 193600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240119 | 193500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240119 | 193400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240119 | 193300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240119 | 193200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240119 | 193100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240119 | 193000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240119 | 192900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240119 | 192800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240119 | 192700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240119 | 192600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240119 | 192500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240119 | 192400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240119 | 192300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240119 | 192200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240119 | 192100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240119 | 192000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 123 | 20240119 | 191900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240119 | 191800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240119 | 191700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240119 | 191600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240119 | 191500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240119 | 191400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240119 | 191300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240119 | 191200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240119 | 191100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240119 | 191000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240119 | 190900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240119 | 190800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240119 | 190700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240119 | 190600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240119 | 190500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240119 | 190400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240119 | 190300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240119 | 190200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240119 | 190100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240119 | 190000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240119 | 185900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240119 | 185800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240119 | 185700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240119 | 185600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240119 | 185500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240119 | 185400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240119 | 185300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240119 | 185200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240119 | 185100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240119 | 185000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 153 | 20240119 | 184900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240119 | 184800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240119 | 184700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240119 | 184600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240119 | 184500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240119 | 184400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240119 | 184300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240119 | 184200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240119 | 184100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240119 | 184000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240119 | 183900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240119 | 183800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240119 | 183700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240119 | 183600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240119 | 183500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240119 | 183400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240119 | 183300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240119 | 183200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240119 | 183100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240119 | 183000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240119 | 182900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240119 | 182800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240119 | 182700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240119 | 182600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240119 | 182500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240119 | 182400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240119 | 182300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240119 | 182200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240119 | 182100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240119 | 182000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 183 | 20240119 | 181900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240119 | 181800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240119 | 181700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240119 | 181600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240119 | 181500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240119 | 181400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240119 | 181300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240119 | 181200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240119 | 181100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240119 | 181000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240119 | 180900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240119 | 180800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240119 | 180700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20240119 | 180600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20240119 | 180500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20240119 | 180400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20240119 | 180300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20240119 | 180200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20240119 | 180100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20240119 | 180000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20240119 | 175900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20240119 | 175800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20240119 | 175700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20240119 | 175600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20240119 | 175500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20240119 | 175400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20240119 | 175300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20240119 | 175200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20240119 | 175100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20240119 | 175000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 213 | 20240119 | 174900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20240119 | 174800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20240119 | 174700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20240119 | 174600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20240119 | 174500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20240119 | 174400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20240119 | 174300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20240119 | 174200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20240119 | 174100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20240119 | 174000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20240119 | 173900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20240119 | 173800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20240119 | 173700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20240119 | 173600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20240119 | 173500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20240119 | 173400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20240119 | 173300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20240119 | 173200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20240119 | 173100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20240119 | 173000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20240119 | 172900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20240119 | 172800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20240119 | 172700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20240119 | 172600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20240119 | 172500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20240119 | 172400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20240119 | 172300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20240119 | 172200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20240119 | 172100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20240119 | 172000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 243 | 20240119 | 171900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20240119 | 171800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20240119 | 171700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20240119 | 171600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20240119 | 171500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20240119 | 171400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20240119 | 171300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20240119 | 171200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20240119 | 171100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20240119 | 171000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20240119 | 170900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20240119 | 170800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20240119 | 170700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20240119 | 170600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20240119 | 170500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20240119 | 170400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20240119 | 170300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20240119 | 170200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20240119 | 170100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20240119 | 170000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20240119 | 165900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20240119 | 165800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20240119 | 165700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20240119 | 165600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20240119 | 165500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20240119 | 165400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20240119 | 165300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20240119 | 165200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20240119 | 165100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20240119 | 165000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 273 | 20240119 | 164900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20240119 | 164800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 275 | 20240119 | 164700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20240119 | 164600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20240119 | 164500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20240119 | 164400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20240119 | 164300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20240119 | 164200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20240119 | 164100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 282 | 20240119 | 164000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20240119 | 163900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 284 | 20240119 | 163800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 285 | 20240119 | 163700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 286 | 20240119 | 163600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 287 | 20240119 | 163500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 288 | 20240119 | 163400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 289 | 20240119 | 163300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 290 | 20240119 | 163200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 291 | 20240119 | 163100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 292 | 20240119 | 163000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 293 | 20240119 | 162900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 294 | 20240119 | 162800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 295 | 20240119 | 162700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 296 | 20240119 | 162600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 297 | 20240119 | 162500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 298 | 20240119 | 162400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 299 | 20240119 | 162300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 300 | 20240119 | 162200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 301 | 20240119 | 162100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 302 | 20240119 | 162000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 303 | 20240119 | 161900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 304 | 20240119 | 161800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 305 | 20240119 | 161700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 306 | 20240119 | 161600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 307 | 20240119 | 161500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 308 | 20240119 | 161400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 309 | 20240119 | 161300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 310 | 20240119 | 161200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 311 | 20240119 | 161100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 312 | 20240119 | 161000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 313 | 20240119 | 160900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 314 | 20240119 | 160800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 315 | 20240119 | 160700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 316 | 20240119 | 160600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 317 | 20240119 | 160500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 318 | 20240119 | 160400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 319 | 20240119 | 160300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 320 | 20240119 | 160200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 321 | 20240119 | 160100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 322 | 20240119 | 160000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 323 | 20240119 | 155900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 324 | 20240119 | 155800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 325 | 20240119 | 155700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 326 | 20240119 | 155600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 327 | 20240119 | 155500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 328 | 20240119 | 155400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 329 | 20240119 | 155300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 330 | 20240119 | 155200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 331 | 20240119 | 155100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 332 | 20240119 | 155000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 333 | 20240119 | 154900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 334 | 20240119 | 154800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 335 | 20240119 | 154700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 336 | 20240119 | 154600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 337 | 20240119 | 154500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 338 | 20240119 | 154400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 339 | 20240119 | 154300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 340 | 20240119 | 154200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 341 | 20240119 | 154100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 342 | 20240119 | 154000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 343 | 20240119 | 153900 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 344 | 20240119 | 153800 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 345 | 20240119 | 153700 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 346 | 20240119 | 153600 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 347 | 20240119 | 153500 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 348 | 20240119 | 153400 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 349 | 20240119 | 153300 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 350 | 20240119 | 153200 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 351 | 20240119 | 153100 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 0 |
| 352 | 20240119 | 153000 | 45833161600 | 46650 | 46650 | 46650 | 46650 | 8561 |
| 353 | 20240119 | 152900 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 354 | 20240119 | 152800 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 355 | 20240119 | 152700 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 356 | 20240119 | 152600 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 357 | 20240119 | 152500 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 358 | 20240119 | 152400 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 359 | 20240119 | 152300 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 360 | 20240119 | 152200 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 361 | 20240119 | 152100 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 362 | 20240119 | 152000 | 45433790950 | 45900 | 45900 | 45900 | 45900 | 0 |
| 363 | 20240119 | 151900 | 45433790950 | 45900 | 46000 | 46000 | 45750 | 572 |
| 364 | 20240119 | 151800 | 45407564150 | 45750 | 46000 | 46000 | 45750 | 3403 |
| 365 | 20240119 | 151700 | 45251163100 | 46000 | 45900 | 46000 | 45900 | 1160 |
| 366 | 20240119 | 151600 | 45197827050 | 45900 | 45900 | 46000 | 45700 | 2003 |
| 367 | 20240119 | 151500 | 45106096550 | 45700 | 45800 | 46000 | 45600 | 5351 |
| 368 | 20240119 | 151400 | 44861565600 | 45800 | 46000 | 46000 | 45800 | 1266 |
| 369 | 20240119 | 151300 | 44803487850 | 46000 | 45950 | 46000 | 45900 | 829 |
| 370 | 20240119 | 151200 | 44765368700 | 45950 | 45900 | 45950 | 45900 | 436 |
| 371 | 20240119 | 151100 | 44745350350 | 45900 | 46000 | 46050 | 45900 | 1168 |
| 372 | 20240119 | 151000 | 44691639100 | 46000 | 46100 | 46150 | 46000 | 1213 |
| 373 | 20240119 | 150900 | 44635763900 | 46100 | 46050 | 46100 | 46000 | 658 |
| 374 | 20240119 | 150800 | 44605474000 | 46050 | 46100 | 46100 | 46000 | 320 |
| 375 | 20240119 | 150700 | 44590743600 | 46100 | 46150 | 46150 | 45950 | 980 |
| 376 | 20240119 | 150600 | 44545604400 | 46150 | 46150 | 46150 | 46050 | 320 |
| 377 | 20240119 | 150500 | 44530842100 | 46050 | 46200 | 46200 | 46000 | 808 |
| 378 | 20240119 | 150400 | 44493522800 | 45950 | 46000 | 46150 | 45900 | 796 |
| 379 | 20240119 | 150300 | 44456897100 | 46000 | 46100 | 46200 | 46000 | 793 |
| 380 | 20240119 | 150200 | 44420383750 | 46100 | 46300 | 46300 | 46100 | 870 |
| 381 | 20240119 | 150100 | 44380190250 | 46300 | 46600 | 46600 | 46250 | 1222 |
| 382 | 20240119 | 150000 | 44323487400 | 46600 | 46600 | 46600 | 46450 | 215 |
| 383 | 20240119 | 145900 | 44313482450 | 46550 | 46450 | 46600 | 46450 | 963 |
| 384 | 20240119 | 145800 | 44268664400 | 46450 | 46450 | 46600 | 46450 | 261 |
| 385 | 20240119 | 145700 | 44256534300 | 46450 | 46500 | 46500 | 46400 | 252 |
| 386 | 20240119 | 145600 | 44244825800 | 46500 | 46600 | 46600 | 46400 | 700 |
| 387 | 20240119 | 145500 | 44212256150 | 46600 | 46500 | 46600 | 46500 | 648 |
| 388 | 20240119 | 145400 | 44182098700 | 46500 | 46450 | 46550 | 46400 | 571 |
| 389 | 20240119 | 145300 | 44155549100 | 46450 | 46450 | 46500 | 46450 | 237 |
| 390 | 20240119 | 145200 | 44144536750 | 46400 | 46400 | 46400 | 46400 | 119 |
| 391 | 20240119 | 145100 | 44139015150 | 46400 | 46400 | 46450 | 46000 | 1346 |
| 392 | 20240119 | 145000 | 44076743600 | 46400 | 46050 | 46400 | 46050 | 3172 |
| 393 | 20240119 | 144900 | 43930494700 | 46050 | 46000 | 46150 | 45850 | 1334 |
| 394 | 20240119 | 144800 | 43869159400 | 46000 | 46200 | 46200 | 46000 | 1547 |
| 395 | 20240119 | 144700 | 43797845300 | 46200 | 46650 | 46650 | 46150 | 1689 |
| 396 | 20240119 | 144600 | 43719569200 | 46650 | 46450 | 46650 | 46450 | 890 |
| 397 | 20240119 | 144500 | 43678216650 | 46450 | 46300 | 46450 | 46300 | 890 |
| 398 | 20240119 | 144400 | 43636962800 | 46300 | 46350 | 46350 | 46300 | 601 |
| 399 | 20240119 | 144300 | 43609119250 | 46350 | 46450 | 46450 | 46350 | 498 |
| 400 | 20240119 | 144200 | 43586012000 | 46450 | 46700 | 46700 | 46450 | 1859 |
| 401 | 20240119 | 144100 | 43499380300 | 46700 | 46700 | 46700 | 46650 | 459 |
| 402 | 20240119 | 144000 | 43477945050 | 46700 | 46700 | 46700 | 46650 | 350 |
| 403 | 20240119 | 143900 | 43461611250 | 46700 | 46750 | 46750 | 46650 | 325 |
| 404 | 20240119 | 143800 | 43446432050 | 46750 | 46700 | 46800 | 46650 | 929 |
| 405 | 20240119 | 143700 | 43403033500 | 46700 | 46800 | 46800 | 46700 | 736 |
| 406 | 20240119 | 143600 | 43368619500 | 46800 | 46650 | 46850 | 46600 | 840 |
| 407 | 20240119 | 143500 | 43329402300 | 46650 | 46650 | 46650 | 46600 | 542 |
| 408 | 20240119 | 143400 | 43304118750 | 46650 | 46650 | 46650 | 46600 | 752 |
| 409 | 20240119 | 143300 | 43269047700 | 46650 | 46650 | 46650 | 46500 | 713 |
| 410 | 20240119 | 143200 | 43235791400 | 46650 | 46500 | 46650 | 46500 | 449 |
| 411 | 20240119 | 143100 | 43214871400 | 46550 | 46350 | 46550 | 46300 | 222 |
| 412 | 20240119 | 143000 | 43204582500 | 46450 | 46500 | 46550 | 46400 | 2109 |
| 413 | 20240119 | 142900 | 43106469650 | 46500 | 46500 | 46500 | 46450 | 164 |
| 414 | 20240119 | 142800 | 43098844100 | 46450 | 46450 | 46500 | 46450 | 163 |
| 415 | 20240119 | 142700 | 43091272150 | 46550 | 46650 | 46650 | 46400 | 683 |
| 416 | 20240119 | 142600 | 43059491800 | 46650 | 46300 | 46650 | 46300 | 1324 |
| 417 | 20240119 | 142500 | 42997995650 | 46300 | 46300 | 46300 | 46200 | 151 |
| 418 | 20240119 | 142400 | 42991005450 | 46300 | 46200 | 46300 | 46100 | 667 |
| 419 | 20240119 | 142300 | 42960210750 | 46200 | 46200 | 46300 | 46200 | 149 |
| 420 | 20240119 | 142200 | 42953326000 | 46150 | 46200 | 46250 | 46150 | 116 |
| 421 | 20240119 | 142100 | 42947967300 | 46200 | 46350 | 46400 | 46200 | 572 |
| 422 | 20240119 | 142000 | 42921493350 | 46350 | 46400 | 46400 | 46300 | 315 |
| 423 | 20240119 | 141900 | 42906891150 | 46500 | 46550 | 46550 | 46350 | 2156 |
| 424 | 20240119 | 141800 | 42806841900 | 46550 | 46500 | 46550 | 46450 | 861 |
| 425 | 20240119 | 141700 | 42766795900 | 46400 | 46400 | 46600 | 46350 | 2962 |
| 426 | 20240119 | 141600 | 42629315500 | 46350 | 46300 | 46400 | 46300 | 263 |
| 427 | 20240119 | 141500 | 42617129500 | 46300 | 46150 | 46300 | 46150 | 450 |
| 428 | 20240119 | 141400 | 42596320050 | 46100 | 46050 | 46300 | 46050 | 1426 |
| 429 | 20240119 | 141300 | 42530459300 | 46100 | 46200 | 46250 | 46050 | 654 |
| 430 | 20240119 | 141200 | 42500279550 | 46200 | 46000 | 46300 | 46000 | 1526 |
| 431 | 20240119 | 141100 | 42429806200 | 46000 | 45900 | 46150 | 45850 | 1364 |
| 432 | 20240119 | 141000 | 42367099600 | 45900 | 45900 | 45900 | 45550 | 1020 |
| 433 | 20240119 | 140900 | 42320339450 | 45750 | 45450 | 45750 | 45450 | 1353 |
| 434 | 20240119 | 140800 | 42258608600 | 45450 | 45600 | 45650 | 45450 | 437 |
| 435 | 20240119 | 140700 | 42238719650 | 45600 | 45650 | 45650 | 45400 | 302 |
| 436 | 20240119 | 140600 | 42224988600 | 45400 | 45550 | 45600 | 45400 | 1162 |
| 437 | 20240119 | 140500 | 42172160650 | 45600 | 45600 | 45600 | 45450 | 2266 |
| 438 | 20240119 | 140400 | 42068993750 | 45600 | 45600 | 45700 | 45550 | 661 |
| 439 | 20240119 | 140300 | 42038845450 | 45600 | 45550 | 45700 | 45550 | 362 |
| 440 | 20240119 | 140200 | 42022343750 | 45550 | 45400 | 45750 | 45350 | 1769 |
| 441 | 20240119 | 140100 | 41941954650 | 45400 | 46000 | 46000 | 45400 | 3487 |
| 442 | 20240119 | 140000 | 41782957500 | 46000 | 45800 | 46000 | 45650 | 1147 |
| 443 | 20240119 | 135900 | 41730334100 | 45650 | 45650 | 45700 | 45600 | 858 |
| 444 | 20240119 | 135800 | 41691169700 | 45650 | 45650 | 45650 | 45600 | 302 |
| 445 | 20240119 | 135700 | 41677388600 | 45700 | 45700 | 45700 | 45600 | 1056 |
| 446 | 20240119 | 135600 | 41629174300 | 45700 | 45700 | 45700 | 45600 | 1084 |
| 447 | 20240119 | 135500 | 41579641500 | 45700 | 45750 | 45750 | 45550 | 758 |
| 448 | 20240119 | 135400 | 41545027000 | 45800 | 45700 | 45900 | 45700 | 413 |
| 449 | 20240119 | 135300 | 41526116900 | 45700 | 45750 | 45800 | 45550 | 970 |
| 450 | 20240119 | 135200 | 41481822950 | 45700 | 46000 | 46050 | 45700 | 1798 |
| 451 | 20240119 | 135100 | 41399269900 | 45950 | 46150 | 46150 | 45900 | 3002 |
| 452 | 20240119 | 135000 | 41261133350 | 46100 | 45950 | 46200 | 45900 | 2403 |
| 453 | 20240119 | 134900 | 41150496500 | 45950 | 45600 | 46000 | 45600 | 1202 |
| 454 | 20240119 | 134800 | 41095368950 | 45550 | 45700 | 45700 | 45150 | 8873 |
| 455 | 20240119 | 134700 | 40691789450 | 45650 | 45800 | 45900 | 45600 | 8233 |
| 456 | 20240119 | 134600 | 40315277750 | 45800 | 46250 | 46300 | 45800 | 5780 |
| 457 | 20240119 | 134500 | 40049124650 | 46250 | 46300 | 46300 | 46200 | 1156 |
| 458 | 20240119 | 134400 | 39995669800 | 46300 | 46300 | 46350 | 46200 | 734 |
| 459 | 20240119 | 134300 | 39961722200 | 46400 | 46200 | 46400 | 46100 | 2489 |
| 460 | 20240119 | 134200 | 39846820900 | 46200 | 46500 | 46500 | 46200 | 2814 |
| 461 | 20240119 | 134100 | 39716517450 | 46450 | 46550 | 46550 | 46450 | 1467 |
| 462 | 20240119 | 134000 | 39648336100 | 46550 | 46600 | 46650 | 46500 | 693 |
| 463 | 20240119 | 133900 | 39616080800 | 46650 | 46700 | 46800 | 46650 | 973 |
| 464 | 20240119 | 133800 | 39570650150 | 46700 | 46800 | 47000 | 46700 | 1146 |
| 465 | 20240119 | 133700 | 39517063900 | 46800 | 47150 | 47150 | 46800 | 2517 |
| 466 | 20240119 | 133600 | 39398722950 | 47150 | 46850 | 47150 | 46700 | 503 |
| 467 | 20240119 | 133500 | 39375131550 | 46700 | 46650 | 46750 | 46550 | 806 |
| 468 | 20240119 | 133400 | 39337529400 | 46550 | 46800 | 46800 | 46500 | 4222 |
| 469 | 20240119 | 133300 | 39140701450 | 46750 | 46950 | 47050 | 46750 | 1551 |
| 470 | 20240119 | 133200 | 39067959550 | 46950 | 46850 | 47000 | 46850 | 1918 |
| 471 | 20240119 | 133100 | 38978004900 | 46850 | 47050 | 47150 | 46750 | 1748 |
| 472 | 20240119 | 133000 | 38895971150 | 47050 | 47300 | 47350 | 46850 | 8297 |
| 473 | 20240119 | 132900 | 38505289650 | 47300 | 47500 | 47500 | 47300 | 10749 |
| 474 | 20240119 | 132800 | 37996299100 | 47500 | 47550 | 47650 | 47500 | 475 |
| 475 | 20240119 | 132700 | 37973734000 | 47500 | 47700 | 47700 | 47500 | 557 |
| 476 | 20240119 | 132600 | 37947248200 | 47700 | 47550 | 47700 | 47550 | 170 |
| 477 | 20240119 | 132500 | 37939154950 | 47550 | 47600 | 47600 | 47550 | 306 |
| 478 | 20240119 | 132400 | 37924594650 | 47600 | 47800 | 47900 | 47500 | 680 |
| 479 | 20240119 | 132300 | 37892112650 | 47800 | 47900 | 47900 | 47750 | 192 |
| 480 | 20240119 | 132200 | 37882937100 | 47800 | 47900 | 47950 | 47800 | 350 |
| 481 | 20240119 | 132100 | 37866186900 | 47900 | 47550 | 47900 | 47500 | 1691 |
| 482 | 20240119 | 132000 | 37785533850 | 47500 | 47600 | 47700 | 47500 | 888 |
| 483 | 20240119 | 131900 | 37743315050 | 47750 | 47750 | 47750 | 47600 | 120 |
| 484 | 20240119 | 131800 | 37737590550 | 47700 | 47550 | 47700 | 47550 | 132 |
| 485 | 20240119 | 131700 | 37731305100 | 47500 | 47550 | 47700 | 47500 | 427 |
| 486 | 20240119 | 131600 | 37711014550 | 47550 | 47600 | 47650 | 47550 | 1017 |
| 487 | 20240119 | 131500 | 37662613050 | 47650 | 47750 | 47800 | 47650 | 522 |
| 488 | 20240119 | 131400 | 37637703350 | 47800 | 47800 | 47850 | 47750 | 339 |
| 489 | 20240119 | 131300 | 37621508850 | 47750 | 48000 | 48000 | 47750 | 109 |
| 490 | 20240119 | 131200 | 37616303350 | 47800 | 47800 | 48000 | 47750 | 234 |
| 491 | 20240119 | 131100 | 37605087450 | 47750 | 47750 | 47750 | 47700 | 51 |
| 492 | 20240119 | 131000 | 37602653100 | 47650 | 47400 | 47700 | 47400 | 743 |
| 493 | 20240119 | 130900 | 37567378600 | 47400 | 47550 | 47550 | 47400 | 1849 |
| 494 | 20240119 | 130800 | 37479658550 | 47550 | 47700 | 47700 | 47500 | 3232 |
| 495 | 20240119 | 130700 | 37325830300 | 47700 | 47750 | 47800 | 47700 | 350 |
| 496 | 20240119 | 130600 | 37309110800 | 47750 | 47700 | 47800 | 47650 | 306 |
| 497 | 20240119 | 130500 | 37294520700 | 47800 | 47650 | 47800 | 47550 | 1907 |
| 498 | 20240119 | 130400 | 37203721600 | 47650 | 47700 | 47750 | 47600 | 1030 |
| 499 | 20240119 | 130300 | 37154633050 | 47700 | 47950 | 48100 | 47650 | 2804 |
| 500 | 20240119 | 130200 | 37020642800 | 48100 | 48000 | 48200 | 48000 | 546 |
| 501 | 20240119 | 130100 | 36994421750 | 48000 | 47900 | 48000 | 47800 | 420 |
| 502 | 20240119 | 130000 | 36974307250 | 47800 | 47900 | 47900 | 47800 | 547 |
| 503 | 20240119 | 125900 | 36948121300 | 47900 | 47950 | 47950 | 47800 | 637 |
| 504 | 20240119 | 125800 | 36917634300 | 47900 | 47950 | 48000 | 47900 | 333 |
| 505 | 20240119 | 125700 | 36901660100 | 47900 | 47800 | 47900 | 47750 | 429 |
| 506 | 20240119 | 125600 | 36881138850 | 47800 | 47750 | 47800 | 47700 | 777 |
| 507 | 20240119 | 125500 | 36844018500 | 47750 | 47700 | 47900 | 47650 | 345 |
| 508 | 20240119 | 125400 | 36827552150 | 47750 | 48050 | 48050 | 47600 | 5185 |
| 509 | 20240119 | 125300 | 36579921100 | 48100 | 48200 | 48450 | 48000 | 1089 |
| 510 | 20240119 | 125200 | 36527548400 | 48200 | 48300 | 48500 | 48200 | 299 |
| 511 | 20240119 | 125100 | 36513128000 | 48300 | 48400 | 48450 | 48250 | 666 |
| 512 | 20240119 | 125000 | 36480963200 | 48400 | 48600 | 48600 | 48400 | 584 |
| 513 | 20240119 | 124900 | 36452626550 | 48600 | 48700 | 48700 | 48600 | 196 |
| 514 | 20240119 | 124800 | 36443083550 | 48700 | 48650 | 48700 | 48600 | 335 |
| 515 | 20240119 | 124700 | 36426781200 | 48650 | 48800 | 48800 | 48650 | 968 |
| 516 | 20240119 | 124600 | 36379601700 | 48800 | 48750 | 48800 | 48700 | 363 |
| 517 | 20240119 | 124500 | 36361898700 | 48700 | 48750 | 48750 | 48700 | 466 |
| 518 | 20240119 | 124400 | 36339183150 | 48750 | 48850 | 48850 | 48750 | 351 |
| 519 | 20240119 | 124300 | 36322058450 | 48800 | 48800 | 48950 | 48650 | 141 |
| 520 | 20240119 | 124200 | 36315168400 | 48800 | 48600 | 48800 | 48600 | 384 |
| 521 | 20240119 | 124100 | 36296488000 | 48600 | 48600 | 48600 | 48600 | 289 |
| 522 | 20240119 | 124000 | 36282442600 | 48600 | 48650 | 48650 | 48600 | 546 |
| 523 | 20240119 | 123900 | 36255892450 | 48700 | 48700 | 48800 | 48700 | 535 |
| 524 | 20240119 | 123800 | 36229818550 | 48700 | 48750 | 48900 | 48650 | 267 |
| 525 | 20240119 | 123700 | 36216786200 | 48550 | 48750 | 48800 | 48550 | 455 |
| 526 | 20240119 | 123600 | 36194640850 | 48850 | 48900 | 48900 | 48750 | 232 |
| 527 | 20240119 | 123500 | 36183302300 | 48900 | 49200 | 49200 | 48900 | 1616 |
| 528 | 20240119 | 123400 | 36104147200 | 49200 | 48700 | 49250 | 48700 | 3504 |
| 529 | 20240119 | 123300 | 35932650500 | 48650 | 48650 | 48700 | 48600 | 700 |
| 530 | 20240119 | 123200 | 35898592350 | 48650 | 48650 | 48700 | 48650 | 108 |
| 531 | 20240119 | 123100 | 35893335300 | 48650 | 48650 | 48700 | 48650 | 158 |
| 532 | 20240119 | 123000 | 35885648100 | 48650 | 48550 | 48650 | 48400 | 39 |
| 533 | 20240119 | 122900 | 35883756450 | 48400 | 48550 | 48550 | 48400 | 118 |
| 534 | 20240119 | 122800 | 35878040450 | 48350 | 48600 | 48600 | 48300 | 86 |
| 535 | 20240119 | 122700 | 35873874650 | 48600 | 48250 | 48600 | 48250 | 1229 |
| 536 | 20240119 | 122600 | 35814395050 | 48250 | 48350 | 48350 | 48250 | 527 |
| 537 | 20240119 | 122500 | 35788940600 | 48350 | 48400 | 48400 | 48350 | 171 |
| 538 | 20240119 | 122400 | 35780665800 | 48400 | 48300 | 48450 | 48300 | 40 |
| 539 | 20240119 | 122300 | 35778728150 | 48250 | 48350 | 48350 | 48250 | 305 |
| 540 | 20240119 | 122200 | 35764002100 | 48350 | 48450 | 48450 | 48350 | 74 |
| 541 | 20240119 | 122100 | 35760419300 | 48450 | 48350 | 48450 | 48350 | 280 |
| 542 | 20240119 | 122000 | 35746876500 | 48350 | 48300 | 48350 | 48250 | 381 |
| 543 | 20240119 | 121900 | 35728476450 | 48300 | 48500 | 48500 | 48300 | 263 |
| 544 | 20240119 | 121800 | 35715754450 | 48500 | 48500 | 48500 | 48450 | 575 |
| 545 | 20240119 | 121700 | 35687870700 | 48450 | 48400 | 48450 | 48400 | 326 |
| 546 | 20240119 | 121600 | 35672078500 | 48450 | 48550 | 48550 | 48450 | 298 |
| 547 | 20240119 | 121500 | 35657628400 | 48550 | 48800 | 48850 | 48550 | 891 |
| 548 | 20240119 | 121400 | 35614256850 | 48750 | 48900 | 48950 | 48700 | 771 |
| 549 | 20240119 | 121300 | 35576608350 | 48950 | 48900 | 48950 | 48800 | 507 |
| 550 | 20240119 | 121200 | 35551830250 | 48800 | 48550 | 48800 | 48550 | 1387 |
| 551 | 20240119 | 121100 | 35484335400 | 48500 | 48450 | 48550 | 48400 | 695 |
| 552 | 20240119 | 121000 | 35450617900 | 48450 | 48250 | 48500 | 48250 | 755 |
| 553 | 20240119 | 120900 | 35414129350 | 48250 | 48050 | 48250 | 48050 | 243 |
| 554 | 20240119 | 120800 | 35402428950 | 48150 | 48100 | 48200 | 48050 | 228 |
| 555 | 20240119 | 120700 | 35391450550 | 48100 | 47750 | 48100 | 47750 | 1047 |
| 556 | 20240119 | 120600 | 35341375550 | 47750 | 47750 | 47800 | 47700 | 273 |
| 557 | 20240119 | 120500 | 35328344300 | 47750 | 47800 | 47800 | 47750 | 216 |
| 558 | 20240119 | 120400 | 35318029200 | 47700 | 47800 | 47850 | 47700 | 480 |
| 559 | 20240119 | 120300 | 35295105900 | 47950 | 47750 | 47950 | 47750 | 388 |
| 560 | 20240119 | 120200 | 35276574200 | 47750 | 47850 | 47850 | 47750 | 355 |
| 561 | 20240119 | 120100 | 35259607300 | 47850 | 47800 | 47900 | 47750 | 156 |
| 562 | 20240119 | 120000 | 35252150300 | 47800 | 47900 | 47900 | 47750 | 114 |
| 563 | 20240119 | 115900 | 35246699150 | 47950 | 47850 | 47950 | 47750 | 1869 |
| 564 | 20240119 | 115800 | 35157343350 | 47850 | 47900 | 47950 | 47850 | 1497 |
| 565 | 20240119 | 115700 | 35085668100 | 47950 | 48000 | 48050 | 47900 | 860 |
| 566 | 20240119 | 115600 | 35044417150 | 47950 | 48050 | 48350 | 47950 | 3152 |
| 567 | 20240119 | 115500 | 34893099050 | 48050 | 48250 | 48250 | 48050 | 1133 |
| 568 | 20240119 | 115400 | 34838539500 | 48250 | 48150 | 48250 | 48150 | 149 |
| 569 | 20240119 | 115300 | 34831358650 | 48150 | 48150 | 48200 | 48150 | 912 |
| 570 | 20240119 | 115200 | 34787434100 | 48200 | 48200 | 48200 | 48150 | 60 |
| 571 | 20240119 | 115100 | 34784544650 | 48150 | 48200 | 48200 | 48150 | 47 |
| 572 | 20240119 | 115000 | 34782281500 | 48200 | 48100 | 48200 | 48100 | 1160 |
| 573 | 20240119 | 114900 | 34726474800 | 48200 | 48150 | 48200 | 48050 | 1475 |
| 574 | 20240119 | 114800 | 34655586100 | 48150 | 48150 | 48200 | 48100 | 381 |
| 575 | 20240119 | 114700 | 34637259250 | 48200 | 48150 | 48200 | 48100 | 242 |
| 576 | 20240119 | 114600 | 34625610400 | 48150 | 48200 | 48200 | 48050 | 693 |
| 577 | 20240119 | 114500 | 34592269050 | 48200 | 48150 | 48200 | 48150 | 355 |
| 578 | 20240119 | 114400 | 34575175500 | 48150 | 48150 | 48350 | 48150 | 578 |
| 579 | 20240119 | 114300 | 34547344400 | 48150 | 48400 | 48450 | 48150 | 2368 |
| 580 | 20240119 | 114200 | 34433094950 | 48450 | 48450 | 48450 | 48350 | 48 |
| 581 | 20240119 | 114100 | 34430773550 | 48450 | 48300 | 48450 | 48300 | 104 |
| 582 | 20240119 | 114000 | 34425748300 | 48300 | 48250 | 48300 | 48200 | 368 |
| 583 | 20240119 | 113900 | 34407988600 | 48250 | 48450 | 48500 | 48200 | 782 |
| 584 | 20240119 | 113800 | 34370185350 | 48450 | 48500 | 48500 | 48450 | 14 |
| 585 | 20240119 | 113700 | 34369506650 | 48500 | 48450 | 48500 | 48450 | 146 |
| 586 | 20240119 | 113600 | 34362432550 | 48450 | 48400 | 48500 | 48350 | 93 |
| 587 | 20240119 | 113500 | 34357929000 | 48450 | 48500 | 48650 | 48450 | 349 |
| 588 | 20240119 | 113400 | 34341009550 | 48650 | 48400 | 48700 | 48400 | 291 |
| 589 | 20240119 | 113300 | 34326863350 | 48400 | 48400 | 48500 | 48400 | 854 |
| 590 | 20240119 | 113200 | 34285523800 | 48400 | 48400 | 48450 | 48350 | 1125 |
| 591 | 20240119 | 113100 | 34231110250 | 48350 | 48450 | 48500 | 48350 | 884 |
| 592 | 20240119 | 113000 | 34188308250 | 48500 | 48600 | 48600 | 48450 | 650 |
| 593 | 20240119 | 112900 | 34156771250 | 48550 | 48550 | 48650 | 48550 | 95 |
| 594 | 20240119 | 112800 | 34152157300 | 48650 | 48650 | 48650 | 48650 | 196 |
| 595 | 20240119 | 112700 | 34142621900 | 48650 | 48500 | 48700 | 48500 | 186 |
| 596 | 20240119 | 112600 | 34133574000 | 48500 | 48600 | 48750 | 48500 | 726 |
| 597 | 20240119 | 112500 | 34098294150 | 48700 | 48950 | 48950 | 48550 | 1206 |
| 598 | 20240119 | 112400 | 34039569500 | 49050 | 48700 | 49050 | 48700 | 519 |
| 599 | 20240119 | 112300 | 34014159950 | 48850 | 48850 | 49000 | 48650 | 551 |
| 600 | 20240119 | 112200 | 33987200150 | 48850 | 48550 | 48850 | 48400 | 1245 |
| 601 | 20240119 | 112100 | 33926618450 | 48550 | 49150 | 49150 | 48550 | 1497 |
| 602 | 20240119 | 112000 | 33853672000 | 48850 | 48800 | 49150 | 48800 | 931 |
| 603 | 20240119 | 111900 | 33808195200 | 48750 | 49000 | 49000 | 48750 | 906 |
| 604 | 20240119 | 111800 | 33763923900 | 48950 | 49200 | 49250 | 48950 | 1827 |
| 605 | 20240119 | 111700 | 33674354800 | 49250 | 49300 | 49300 | 49150 | 492 |
| 606 | 20240119 | 111600 | 33650106150 | 49300 | 49100 | 49300 | 49000 | 508 |
| 607 | 20240119 | 111500 | 33625143250 | 49050 | 49150 | 49250 | 49000 | 2413 |
| 608 | 20240119 | 111400 | 33506710900 | 49100 | 49500 | 49500 | 49100 | 461 |
| 609 | 20240119 | 111300 | 33483984500 | 49450 | 49450 | 49500 | 49050 | 1489 |
| 610 | 20240119 | 111200 | 33410488600 | 49500 | 49650 | 49650 | 49450 | 1219 |
| 611 | 20240119 | 111100 | 33350084800 | 49650 | 49600 | 49800 | 49550 | 2188 |
| 612 | 20240119 | 111000 | 33241448800 | 49550 | 49650 | 49900 | 49500 | 7042 |
| 613 | 20240119 | 110900 | 32891312450 | 49650 | 49450 | 49650 | 49400 | 3172 |
| 614 | 20240119 | 110800 | 32734132500 | 49450 | 49250 | 49450 | 49150 | 2572 |
| 615 | 20240119 | 110700 | 32607307100 | 49250 | 48850 | 49300 | 48850 | 2364 |
| 616 | 20240119 | 110600 | 32491290900 | 48900 | 48900 | 48900 | 48750 | 194 |
| 617 | 20240119 | 110500 | 32481813500 | 48950 | 48900 | 49000 | 48750 | 416 |
| 618 | 20240119 | 110400 | 32461491600 | 49000 | 48900 | 49000 | 48850 | 1308 |
| 619 | 20240119 | 110300 | 32397431550 | 48800 | 48950 | 48950 | 48700 | 672 |
| 620 | 20240119 | 110200 | 32364593200 | 48950 | 48750 | 48950 | 48750 | 887 |
| 621 | 20240119 | 110100 | 32321266350 | 48750 | 48600 | 48750 | 48600 | 292 |
| 622 | 20240119 | 110000 | 32307058550 | 48800 | 48600 | 48800 | 48600 | 294 |
| 623 | 20240119 | 105900 | 32292765300 | 48700 | 48900 | 49000 | 48600 | 1537 |
| 624 | 20240119 | 105800 | 32217618800 | 48900 | 48700 | 48950 | 48600 | 1706 |
| 625 | 20240119 | 105700 | 32134368000 | 48750 | 48600 | 48750 | 48550 | 1291 |
| 626 | 20240119 | 105600 | 32071554150 | 48650 | 48200 | 48650 | 48100 | 1515 |
| 627 | 20240119 | 105500 | 31998222800 | 48200 | 48200 | 48250 | 48000 | 551 |
| 628 | 20240119 | 105400 | 31971706250 | 48200 | 47950 | 48200 | 47900 | 1240 |
| 629 | 20240119 | 105300 | 31912080650 | 47950 | 48100 | 48100 | 47950 | 311 |
| 630 | 20240119 | 105200 | 31897153700 | 48000 | 48000 | 48100 | 47950 | 495 |
| 631 | 20240119 | 105100 | 31873395000 | 48000 | 48000 | 48150 | 47950 | 248 |
| 632 | 20240119 | 105000 | 31861491250 | 48150 | 48150 | 48250 | 48150 | 558 |
| 633 | 20240119 | 104900 | 31834605250 | 48200 | 48150 | 48200 | 48150 | 463 |
| 634 | 20240119 | 104800 | 31812304750 | 48150 | 48100 | 48150 | 47850 | 721 |
| 635 | 20240119 | 104700 | 31777717300 | 48150 | 48150 | 48300 | 48150 | 1736 |
| 636 | 20240119 | 104600 | 31694024750 | 48200 | 47900 | 48200 | 47900 | 916 |
| 637 | 20240119 | 104500 | 31650103550 | 47900 | 47950 | 48150 | 47900 | 781 |
| 638 | 20240119 | 104400 | 31612653450 | 47950 | 48200 | 48200 | 47900 | 910 |
| 639 | 20240119 | 104300 | 31568923900 | 48050 | 48200 | 48350 | 48050 | 751 |
| 640 | 20240119 | 104200 | 31532758300 | 48200 | 48300 | 48350 | 48200 | 440 |
| 641 | 20240119 | 104100 | 31511535950 | 48350 | 48450 | 48450 | 48250 | 759 |
| 642 | 20240119 | 104000 | 31474903750 | 48450 | 48600 | 48600 | 48450 | 283 |
| 643 | 20240119 | 103900 | 31461163600 | 48600 | 48750 | 48750 | 48600 | 880 |
| 644 | 20240119 | 103800 | 31418307000 | 48850 | 48700 | 48900 | 48700 | 1645 |
| 645 | 20240119 | 103700 | 31337960450 | 48700 | 48550 | 48750 | 48500 | 1081 |
| 646 | 20240119 | 103600 | 31285368250 | 48600 | 48500 | 48700 | 48250 | 3438 |
| 647 | 20240119 | 103500 | 31118645150 | 48450 | 48350 | 48450 | 48300 | 935 |
| 648 | 20240119 | 103400 | 31073401250 | 48500 | 48200 | 48550 | 48050 | 1242 |
| 649 | 20240119 | 103300 | 31013284300 | 48200 | 48050 | 48250 | 48000 | 1096 |
| 650 | 20240119 | 103200 | 30960550600 | 48050 | 47950 | 48050 | 47850 | 1410 |
| 651 | 20240119 | 103100 | 30892978400 | 47950 | 48050 | 48150 | 47900 | 1522 |
| 652 | 20240119 | 103000 | 30819903150 | 48050 | 47850 | 48100 | 47800 | 959 |
| 653 | 20240119 | 102900 | 30773920300 | 47850 | 47900 | 47900 | 47800 | 477 |
| 654 | 20240119 | 102800 | 30751110400 | 47800 | 47750 | 47900 | 47700 | 1171 |
| 655 | 20240119 | 102700 | 30695219200 | 47750 | 47750 | 47750 | 47700 | 517 |
| 656 | 20240119 | 102600 | 30670539700 | 47750 | 47800 | 48000 | 47700 | 2875 |
| 657 | 20240119 | 102500 | 30533136900 | 47850 | 47900 | 48000 | 47850 | 1028 |
| 658 | 20240119 | 102400 | 30483919850 | 47900 | 48000 | 48100 | 47850 | 5498 |
| 659 | 20240119 | 102300 | 30220612200 | 48000 | 48050 | 48150 | 47900 | 2048 |
| 660 | 20240119 | 102200 | 30122290550 | 48050 | 48050 | 48150 | 47850 | 6971 |
| 661 | 20240119 | 102100 | 29787689450 | 48100 | 48150 | 48200 | 48100 | 1800 |
| 662 | 20240119 | 102000 | 29701066700 | 48200 | 48100 | 48300 | 48050 | 2641 |
| 663 | 20240119 | 101900 | 29573933700 | 48100 | 48250 | 48250 | 48100 | 1721 |
| 664 | 20240119 | 101800 | 29491054500 | 48250 | 48350 | 48350 | 48250 | 1228 |
| 665 | 20240119 | 101700 | 29431750750 | 48350 | 48450 | 48600 | 48350 | 1259 |
| 666 | 20240119 | 101600 | 29370830150 | 48600 | 48450 | 48650 | 48300 | 1392 |
| 667 | 20240119 | 101500 | 29303513850 | 48700 | 48400 | 48800 | 48300 | 4608 |
| 668 | 20240119 | 101400 | 29079440600 | 48350 | 48400 | 48600 | 48350 | 853 |
| 669 | 20240119 | 101300 | 29038173100 | 48650 | 48500 | 48650 | 48400 | 1308 |
| 670 | 20240119 | 101200 | 28974738350 | 48500 | 48700 | 48700 | 48500 | 1166 |
| 671 | 20240119 | 101100 | 28918097300 | 48700 | 48550 | 48750 | 48550 | 490 |
| 672 | 20240119 | 101000 | 28894237550 | 48550 | 48300 | 48750 | 48300 | 1798 |
| 673 | 20240119 | 100900 | 28806926450 | 48400 | 48300 | 48400 | 48250 | 639 |
| 674 | 20240119 | 100800 | 28776069000 | 48300 | 48500 | 48800 | 48250 | 1892 |
| 675 | 20240119 | 100700 | 28684373900 | 48500 | 48400 | 49200 | 48400 | 2136 |
| 676 | 20240119 | 100600 | 28580403300 | 48400 | 48300 | 48650 | 48250 | 929 |
| 677 | 20240119 | 100500 | 28535416650 | 48300 | 48300 | 48650 | 48150 | 4049 |
| 678 | 20240119 | 100400 | 28339849500 | 48300 | 48850 | 48850 | 48300 | 6222 |
| 679 | 20240119 | 100300 | 28038080350 | 48900 | 48900 | 49250 | 48700 | 2036 |
| 680 | 20240119 | 100200 | 27938622200 | 48800 | 49250 | 49250 | 48800 | 2175 |
| 681 | 20240119 | 100100 | 27832131600 | 49250 | 49700 | 49700 | 49200 | 1070 |
| 682 | 20240119 | 100000 | 27779224300 | 49500 | 49600 | 49750 | 49450 | 1058 |
| 683 | 20240119 | 095900 | 27726761250 | 49600 | 49300 | 49800 | 49300 | 3117 |
| 684 | 20240119 | 095800 | 27572071850 | 49300 | 49100 | 49350 | 49100 | 433 |
| 685 | 20240119 | 095700 | 27550768600 | 49100 | 49400 | 49600 | 49100 | 2147 |
| 686 | 20240119 | 095600 | 27444854000 | 49600 | 49350 | 49950 | 49300 | 6736 |
| 687 | 20240119 | 095500 | 27110317200 | 49300 | 48800 | 49450 | 48750 | 2896 |
| 688 | 20240119 | 095400 | 26967916200 | 48900 | 48700 | 48900 | 48650 | 1001 |
| 689 | 20240119 | 095300 | 26919113350 | 48700 | 48800 | 48900 | 48650 | 995 |
| 690 | 20240119 | 095200 | 26870603050 | 48850 | 49050 | 49300 | 48850 | 1083 |
| 691 | 20240119 | 095100 | 26817527700 | 49100 | 49600 | 49600 | 49000 | 2404 |
| 692 | 20240119 | 095000 | 26699102400 | 49600 | 49350 | 49600 | 49250 | 2269 |
| 693 | 20240119 | 094900 | 26587061000 | 49400 | 49100 | 49400 | 49100 | 831 |
| 694 | 20240119 | 094800 | 26546130950 | 49150 | 49150 | 49300 | 48550 | 4498 |
| 695 | 20240119 | 094700 | 26326492600 | 49100 | 49650 | 49700 | 49100 | 3063 |
| 696 | 20240119 | 094600 | 26175512550 | 49750 | 49100 | 50000 | 48750 | 5582 |
| 697 | 20240119 | 094500 | 25899967100 | 49100 | 49900 | 49950 | 49100 | 8655 |
| 698 | 20240119 | 094400 | 25471102500 | 49950 | 49900 | 50200 | 49850 | 8580 |
| 699 | 20240119 | 094300 | 25041890100 | 49950 | 49550 | 50000 | 49450 | 11473 |
| 700 | 20240119 | 094200 | 24471280100 | 49550 | 48900 | 49550 | 48850 | 8705 |
| 701 | 20240119 | 094100 | 24043379750 | 48900 | 48400 | 49050 | 48300 | 6009 |
| 702 | 20240119 | 094000 | 23751088900 | 48400 | 48450 | 48800 | 48350 | 4338 |
| 703 | 20240119 | 093900 | 23540480500 | 48450 | 48300 | 48600 | 48300 | 6491 |
| 704 | 20240119 | 093800 | 23226266600 | 48300 | 48400 | 48500 | 48200 | 4014 |
| 705 | 20240119 | 093700 | 23032348050 | 48350 | 48900 | 48950 | 48350 | 10225 |
| 706 | 20240119 | 093600 | 22536048600 | 48850 | 48350 | 48950 | 48350 | 6240 |
| 707 | 20240119 | 093500 | 22232650800 | 48400 | 49350 | 49350 | 48350 | 17754 |
| 708 | 20240119 | 093400 | 21366957800 | 49300 | 49050 | 49350 | 48900 | 6233 |
| 709 | 20240119 | 093300 | 21060617050 | 49150 | 49600 | 49600 | 48900 | 11020 |
| 710 | 20240119 | 093200 | 20518238500 | 49500 | 50400 | 50500 | 49300 | 18472 |
| 711 | 20240119 | 093100 | 19596650900 | 50400 | 50000 | 50600 | 50000 | 13622 |
| 712 | 20240119 | 093000 | 18910444100 | 50200 | 50300 | 50500 | 50000 | 12161 |
| 713 | 20240119 | 092900 | 18299978900 | 50500 | 50500 | 51200 | 50000 | 31092 |
| 714 | 20240119 | 092800 | 16724636100 | 50700 | 49250 | 50800 | 49200 | 39862 |
| 715 | 20240119 | 092700 | 14728209100 | 49200 | 48850 | 49550 | 48750 | 12912 |
| 716 | 20240119 | 092600 | 14095847050 | 48850 | 49350 | 49700 | 48750 | 18396 |
| 717 | 20240119 | 092500 | 13191038050 | 49450 | 49200 | 49750 | 49050 | 19590 |
| 718 | 20240119 | 092400 | 12222204400 | 49100 | 49400 | 50000 | 48750 | 38765 |
| 719 | 20240119 | 092300 | 10308926950 | 49500 | 49500 | 49500 | 49000 | 15184 |
| 720 | 20240119 | 092200 | 9558415550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 721 | 20240119 | 092100 | 9558415550 | 49250 | 47350 | 49250 | 47150 | 30056 |
| 722 | 20240119 | 092000 | 8103907900 | 47400 | 46400 | 47550 | 46400 | 31223 |
| 723 | 20240119 | 091900 | 6633159400 | 46450 | 46500 | 46550 | 46200 | 3603 |
| 724 | 20240119 | 091800 | 6465793650 | 46550 | 46850 | 46850 | 46000 | 5599 |
| 725 | 20240119 | 091700 | 6205022800 | 46850 | 46200 | 46850 | 45800 | 13946 |
| 726 | 20240119 | 091600 | 5556664600 | 46200 | 45850 | 46200 | 45500 | 3830 |
| 727 | 20240119 | 091500 | 5380531800 | 46000 | 45500 | 46000 | 45300 | 4999 |
| 728 | 20240119 | 091400 | 5152721050 | 45550 | 45100 | 46000 | 45100 | 7204 |
| 729 | 20240119 | 091300 | 4824082850 | 45350 | 45750 | 46000 | 45100 | 13209 |
| 730 | 20240119 | 091200 | 4221894850 | 45750 | 45900 | 46050 | 45750 | 1483 |
| 731 | 20240119 | 091100 | 4153855300 | 46050 | 46250 | 46300 | 45850 | 2142 |
| 732 | 20240119 | 091000 | 4055156100 | 46250 | 45750 | 46250 | 45600 | 4373 |
| 733 | 20240119 | 090900 | 3854907250 | 45700 | 46450 | 46600 | 45700 | 8586 |
| 734 | 20240119 | 090800 | 3458942250 | 46450 | 46650 | 46950 | 46300 | 9738 |
| 735 | 20240119 | 090700 | 3003515250 | 46650 | 46000 | 46800 | 45850 | 13700 |
| 736 | 20240119 | 090600 | 2368635650 | 46000 | 45750 | 46150 | 45750 | 6468 |
| 737 | 20240119 | 090500 | 2071544600 | 45900 | 45500 | 45900 | 45450 | 10487 |
| 738 | 20240119 | 090400 | 1592215900 | 45550 | 45450 | 45700 | 45300 | 7637 |
| 739 | 20240119 | 090300 | 1244175900 | 45700 | 44650 | 45700 | 44450 | 8694 |
| 740 | 20240119 | 090200 | 852186100 | 44700 | 44450 | 44750 | 44450 | 4667 |
| 741 | 20240119 | 090100 | 643787100 | 44450 | 44300 | 44500 | 43850 | 5199 |
| 742 | 20240119 | 090000 | 414587850 | 44300 | 44800 | 44800 | 44100 | 9261 |