40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 212100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 3 | 20240115 | 212000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20240115 | 211900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20240115 | 211800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20240115 | 211700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20240115 | 211600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20240115 | 211500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20240115 | 211400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20240115 | 211300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20240115 | 211200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20240115 | 211100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20240115 | 211000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20240115 | 210900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20240115 | 210800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20240115 | 210700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20240115 | 210600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20240115 | 210500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20240115 | 210400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20240115 | 210300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20240115 | 210200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20240115 | 210100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20240115 | 210000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20240115 | 205900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20240115 | 205800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20240115 | 205700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20240115 | 205600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20240115 | 205500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20240115 | 205400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20240115 | 205300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20240115 | 205200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20240115 | 205100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 33 | 20240115 | 205000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20240115 | 204900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20240115 | 204800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20240115 | 204700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20240115 | 204600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20240115 | 204500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20240115 | 204400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20240115 | 204300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20240115 | 204200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20240115 | 204100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20240115 | 204000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20240115 | 203900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20240115 | 203800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20240115 | 203700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20240115 | 203600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20240115 | 203500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20240115 | 203400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20240115 | 203300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20240115 | 203200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20240115 | 203100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20240115 | 203000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20240115 | 202900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20240115 | 202800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20240115 | 202700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20240115 | 202600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20240115 | 202500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20240115 | 202400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20240115 | 202300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20240115 | 202200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20240115 | 202100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 63 | 20240115 | 202000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20240115 | 201900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20240115 | 201800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20240115 | 201700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20240115 | 201600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20240115 | 201500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20240115 | 201400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20240115 | 201300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20240115 | 201200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20240115 | 201100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20240115 | 201000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20240115 | 200900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20240115 | 200800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20240115 | 200700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20240115 | 200600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20240115 | 200500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20240115 | 200400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20240115 | 200300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20240115 | 200200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20240115 | 200100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20240115 | 200000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20240115 | 195900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20240115 | 195800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20240115 | 195700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20240115 | 195600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20240115 | 195500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20240115 | 195400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20240115 | 195300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20240115 | 195200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20240115 | 195100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 93 | 20240115 | 195000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20240115 | 194900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20240115 | 194800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20240115 | 194700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20240115 | 194600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20240115 | 194500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20240115 | 194400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20240115 | 194300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20240115 | 194200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20240115 | 194100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20240115 | 194000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20240115 | 193900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20240115 | 193800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20240115 | 193700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20240115 | 193600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20240115 | 193500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20240115 | 193400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20240115 | 193300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20240115 | 193200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20240115 | 193100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20240115 | 193000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20240115 | 192900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20240115 | 192800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20240115 | 192700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20240115 | 192600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20240115 | 192500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20240115 | 192400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20240115 | 192300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20240115 | 192200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20240115 | 192100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 123 | 20240115 | 192000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20240115 | 191900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20240115 | 191800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20240115 | 191700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20240115 | 191600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20240115 | 191500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20240115 | 191400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20240115 | 191300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20240115 | 191200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20240115 | 191100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20240115 | 191000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20240115 | 190900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20240115 | 190800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20240115 | 190700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20240115 | 190600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20240115 | 190500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20240115 | 190400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20240115 | 190300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20240115 | 190200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20240115 | 190100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20240115 | 190000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20240115 | 185900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20240115 | 185800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20240115 | 185700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20240115 | 185600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20240115 | 185500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20240115 | 185400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20240115 | 185300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20240115 | 185200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20240115 | 185100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 153 | 20240115 | 185000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20240115 | 184900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20240115 | 184800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20240115 | 184700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20240115 | 184600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20240115 | 184500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20240115 | 184400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20240115 | 184300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20240115 | 184200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20240115 | 184100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20240115 | 184000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20240115 | 183900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20240115 | 183800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20240115 | 183700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20240115 | 183600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20240115 | 183500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20240115 | 183400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20240115 | 183300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20240115 | 183200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20240115 | 183100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20240115 | 183000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20240115 | 182900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20240115 | 182800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20240115 | 182700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20240115 | 182600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20240115 | 182500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20240115 | 182400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20240115 | 182300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20240115 | 182200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20240115 | 182100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 183 | 20240115 | 182000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20240115 | 181900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240115 | 181800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240115 | 181700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240115 | 181600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240115 | 181500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240115 | 181400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240115 | 181300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240115 | 181200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240115 | 181100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240115 | 181000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240115 | 180900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20240115 | 180800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20240115 | 180700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20240115 | 180600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20240115 | 180500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20240115 | 180400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20240115 | 180300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20240115 | 180200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20240115 | 180100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20240115 | 180000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20240115 | 175900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20240115 | 175800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20240115 | 175700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20240115 | 175600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20240115 | 175500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20240115 | 175400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20240115 | 175300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20240115 | 175200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20240115 | 175100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 213 | 20240115 | 175000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20240115 | 174900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20240115 | 174800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20240115 | 174700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20240115 | 174600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20240115 | 174500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20240115 | 174400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20240115 | 174300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20240115 | 174200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20240115 | 174100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20240115 | 174000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20240115 | 173900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20240115 | 173800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20240115 | 173700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20240115 | 173600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20240115 | 173500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20240115 | 173400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20240115 | 173300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20240115 | 173200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20240115 | 173100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20240115 | 173000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20240115 | 172900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20240115 | 172800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20240115 | 172700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20240115 | 172600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20240115 | 172500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20240115 | 172400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20240115 | 172300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20240115 | 172200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20240115 | 172100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 243 | 20240115 | 172000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20240115 | 171900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20240115 | 171800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20240115 | 171700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20240115 | 171600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20240115 | 171500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20240115 | 171400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20240115 | 171300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20240115 | 171200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20240115 | 171100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20240115 | 171000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20240115 | 170900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20240115 | 170800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20240115 | 170700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20240115 | 170600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20240115 | 170500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20240115 | 170400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20240115 | 170300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20240115 | 170200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20240115 | 170100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20240115 | 170000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20240115 | 165900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20240115 | 165800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20240115 | 165700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20240115 | 165600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20240115 | 165500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20240115 | 165400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20240115 | 165300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20240115 | 165200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20240115 | 165100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 273 | 20240115 | 165000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20240115 | 164900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20240115 | 164800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20240115 | 164700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20240115 | 164600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20240115 | 164500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 279 | 20240115 | 164400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 280 | 20240115 | 164300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20240115 | 164200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20240115 | 164100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20240115 | 164000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20240115 | 163900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20240115 | 163800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20240115 | 163700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20240115 | 163600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20240115 | 163500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20240115 | 163400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20240115 | 163300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 291 | 20240115 | 163200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 292 | 20240115 | 163100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 293 | 20240115 | 163000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 294 | 20240115 | 162900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 295 | 20240115 | 162800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 296 | 20240115 | 162700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 297 | 20240115 | 162600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 298 | 20240115 | 162500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 299 | 20240115 | 162400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 300 | 20240115 | 162300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 301 | 20240115 | 162200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 302 | 20240115 | 162100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 303 | 20240115 | 162000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 304 | 20240115 | 161900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 305 | 20240115 | 161800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 306 | 20240115 | 161700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 307 | 20240115 | 161600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 308 | 20240115 | 161500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 309 | 20240115 | 161400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 310 | 20240115 | 161300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 311 | 20240115 | 161200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 312 | 20240115 | 161100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 313 | 20240115 | 161000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 314 | 20240115 | 160900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 315 | 20240115 | 160800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 316 | 20240115 | 160700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 317 | 20240115 | 160600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 318 | 20240115 | 160500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 319 | 20240115 | 160400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 320 | 20240115 | 160300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 321 | 20240115 | 160200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 322 | 20240115 | 160100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 323 | 20240115 | 160000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 324 | 20240115 | 155900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 325 | 20240115 | 155800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 326 | 20240115 | 155700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 327 | 20240115 | 155600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 328 | 20240115 | 155500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 329 | 20240115 | 155400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 330 | 20240115 | 155300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 331 | 20240115 | 155200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 332 | 20240115 | 155100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 333 | 20240115 | 155000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 334 | 20240115 | 154900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 335 | 20240115 | 154800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 336 | 20240115 | 154700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 337 | 20240115 | 154600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 338 | 20240115 | 154500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 339 | 20240115 | 154400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 340 | 20240115 | 154300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 341 | 20240115 | 154200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 342 | 20240115 | 154100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 343 | 20240115 | 154000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 344 | 20240115 | 153900 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 345 | 20240115 | 153800 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 346 | 20240115 | 153700 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 347 | 20240115 | 153600 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 348 | 20240115 | 153500 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 349 | 20240115 | 153400 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 350 | 20240115 | 153300 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 351 | 20240115 | 153200 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 352 | 20240115 | 153100 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 0 |
| 353 | 20240115 | 153000 | 58026470850 | 42850 | 42850 | 42850 | 42850 | 12001 |
| 354 | 20240115 | 152900 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 355 | 20240115 | 152800 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 356 | 20240115 | 152700 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 357 | 20240115 | 152600 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 358 | 20240115 | 152500 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 359 | 20240115 | 152400 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 360 | 20240115 | 152300 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 361 | 20240115 | 152200 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 362 | 20240115 | 152100 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 363 | 20240115 | 152000 | 57512228000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 364 | 20240115 | 151900 | 57512228000 | 42600 | 42500 | 42600 | 42450 | 1227 |
| 365 | 20240115 | 151800 | 57460057200 | 42500 | 42450 | 42500 | 42400 | 1461 |
| 366 | 20240115 | 151700 | 57398042750 | 42450 | 42500 | 42500 | 42400 | 2794 |
| 367 | 20240115 | 151600 | 57279444950 | 42500 | 42350 | 42650 | 42350 | 1658 |
| 368 | 20240115 | 151500 | 57209042250 | 42350 | 42250 | 42400 | 42250 | 1162 |
| 369 | 20240115 | 151400 | 57159905000 | 42200 | 42300 | 42300 | 42200 | 1839 |
| 370 | 20240115 | 151300 | 57082220100 | 42300 | 42500 | 42550 | 42250 | 1642 |
| 371 | 20240115 | 151200 | 57012733800 | 42500 | 42500 | 42550 | 42300 | 2209 |
| 372 | 20240115 | 151100 | 56918945950 | 42550 | 42350 | 42550 | 42250 | 408 |
| 373 | 20240115 | 151000 | 56901667900 | 42350 | 42200 | 42400 | 42200 | 879 |
| 374 | 20240115 | 150900 | 56864445250 | 42200 | 42300 | 42300 | 42150 | 847 |
| 375 | 20240115 | 150800 | 56828685250 | 42300 | 42200 | 42300 | 42150 | 215 |
| 376 | 20240115 | 150700 | 56819614650 | 42200 | 42150 | 42550 | 42100 | 912 |
| 377 | 20240115 | 150600 | 56781089700 | 42150 | 42300 | 42600 | 42150 | 2249 |
| 378 | 20240115 | 150500 | 56686101900 | 42300 | 42500 | 42550 | 42200 | 1945 |
| 379 | 20240115 | 150400 | 56603778500 | 42500 | 42550 | 42600 | 42500 | 316 |
| 380 | 20240115 | 150300 | 56590339100 | 42550 | 42600 | 42650 | 42550 | 671 |
| 381 | 20240115 | 150200 | 56561764600 | 42650 | 42700 | 42700 | 42600 | 912 |
| 382 | 20240115 | 150100 | 56522861200 | 42750 | 42850 | 42900 | 42750 | 1781 |
| 383 | 20240115 | 150000 | 56446662750 | 42850 | 42800 | 42900 | 42750 | 1703 |
| 384 | 20240115 | 145900 | 56373694850 | 42750 | 42700 | 42800 | 42700 | 1046 |
| 385 | 20240115 | 145800 | 56328978150 | 42700 | 42850 | 42900 | 42700 | 1082 |
| 386 | 20240115 | 145700 | 56282668000 | 42850 | 42850 | 42850 | 42750 | 1405 |
| 387 | 20240115 | 145600 | 56222498600 | 42800 | 42750 | 42850 | 42750 | 895 |
| 388 | 20240115 | 145500 | 56184199550 | 42800 | 42850 | 42850 | 42700 | 772 |
| 389 | 20240115 | 145400 | 56151161850 | 42750 | 42800 | 42850 | 42750 | 340 |
| 390 | 20240115 | 145300 | 56136611500 | 42800 | 42600 | 42800 | 42600 | 1238 |
| 391 | 20240115 | 145200 | 56083694600 | 42600 | 42550 | 42600 | 42550 | 455 |
| 392 | 20240115 | 145100 | 56064320250 | 42550 | 42450 | 42700 | 42450 | 972 |
| 393 | 20240115 | 145000 | 56022901250 | 42400 | 42500 | 42700 | 42400 | 986 |
| 394 | 20240115 | 144900 | 55980870800 | 42600 | 42400 | 42600 | 42400 | 615 |
| 395 | 20240115 | 144800 | 55954752750 | 42350 | 42350 | 42350 | 42250 | 3000 |
| 396 | 20240115 | 144700 | 55827754700 | 42350 | 42500 | 42550 | 42350 | 1678 |
| 397 | 20240115 | 144600 | 55756571850 | 42500 | 42750 | 42750 | 42450 | 1241 |
| 398 | 20240115 | 144500 | 55703756300 | 42750 | 42700 | 42750 | 42650 | 330 |
| 399 | 20240115 | 144400 | 55689674300 | 42650 | 42650 | 42700 | 42650 | 619 |
| 400 | 20240115 | 144300 | 55663253100 | 42650 | 42700 | 42750 | 42650 | 353 |
| 401 | 20240115 | 144200 | 55648188450 | 42700 | 42650 | 42700 | 42650 | 516 |
| 402 | 20240115 | 144100 | 55626175150 | 42650 | 42650 | 42700 | 42500 | 813 |
| 403 | 20240115 | 144000 | 55591582900 | 42650 | 42550 | 42650 | 42550 | 415 |
| 404 | 20240115 | 143900 | 55573883250 | 42550 | 42650 | 42650 | 42550 | 542 |
| 405 | 20240115 | 143800 | 55550800850 | 42600 | 42700 | 42800 | 42600 | 1243 |
| 406 | 20240115 | 143700 | 55497728850 | 42700 | 42650 | 42800 | 42650 | 263 |
| 407 | 20240115 | 143600 | 55486507300 | 42750 | 42600 | 42750 | 42600 | 772 |
| 408 | 20240115 | 143500 | 55453593900 | 42600 | 42550 | 42600 | 42500 | 187 |
| 409 | 20240115 | 143400 | 55445638600 | 42550 | 42600 | 42600 | 42500 | 72 |
| 410 | 20240115 | 143300 | 55442575550 | 42500 | 42550 | 42550 | 42450 | 870 |
| 411 | 20240115 | 143200 | 55405588050 | 42550 | 42600 | 42600 | 42550 | 311 |
| 412 | 20240115 | 143100 | 55392354600 | 42600 | 42650 | 42650 | 42550 | 1034 |
| 413 | 20240115 | 143000 | 55348306950 | 42600 | 42950 | 42950 | 42600 | 849 |
| 414 | 20240115 | 142900 | 55312008200 | 42900 | 42950 | 42950 | 42800 | 1436 |
| 415 | 20240115 | 142800 | 55250391800 | 42950 | 42850 | 42950 | 42700 | 1975 |
| 416 | 20240115 | 142700 | 55165708650 | 42800 | 42750 | 42800 | 42700 | 444 |
| 417 | 20240115 | 142600 | 55146718850 | 42750 | 42800 | 42800 | 42750 | 515 |
| 418 | 20240115 | 142500 | 55124701150 | 42800 | 42750 | 42850 | 42750 | 426 |
| 419 | 20240115 | 142400 | 55106470000 | 42750 | 42800 | 42800 | 42700 | 659 |
| 420 | 20240115 | 142300 | 55078299950 | 42750 | 42750 | 42750 | 42750 | 100 |
| 421 | 20240115 | 142200 | 55074024950 | 42750 | 42750 | 42800 | 42700 | 432 |
| 422 | 20240115 | 142100 | 55055555800 | 42750 | 42800 | 42900 | 42750 | 530 |
| 423 | 20240115 | 142000 | 55032836850 | 42750 | 42650 | 42800 | 42650 | 74 |
| 424 | 20240115 | 141900 | 55029673350 | 42650 | 42900 | 42900 | 42550 | 181 |
| 425 | 20240115 | 141800 | 55021912250 | 42900 | 42600 | 42900 | 42450 | 1495 |
| 426 | 20240115 | 141700 | 54958046800 | 42550 | 42600 | 42600 | 42550 | 515 |
| 427 | 20240115 | 141600 | 54936116550 | 42600 | 42750 | 42750 | 42600 | 601 |
| 428 | 20240115 | 141500 | 54910508200 | 42750 | 42800 | 42900 | 42700 | 1379 |
| 429 | 20240115 | 141400 | 54851538250 | 42800 | 42850 | 42850 | 42700 | 369 |
| 430 | 20240115 | 141300 | 54835742200 | 42800 | 42800 | 42850 | 42750 | 1121 |
| 431 | 20240115 | 141200 | 54787787800 | 42800 | 42750 | 42800 | 42700 | 436 |
| 432 | 20240115 | 141100 | 54769161600 | 42750 | 42850 | 42850 | 42700 | 194 |
| 433 | 20240115 | 141000 | 54760866550 | 42850 | 42850 | 42850 | 42700 | 1612 |
| 434 | 20240115 | 140900 | 54691829350 | 42850 | 42750 | 42850 | 42750 | 217 |
| 435 | 20240115 | 140800 | 54682532100 | 42750 | 42900 | 42900 | 42750 | 563 |
| 436 | 20240115 | 140700 | 54658415400 | 42850 | 43000 | 43000 | 42800 | 570 |
| 437 | 20240115 | 140600 | 54633956750 | 42950 | 43000 | 43000 | 42800 | 896 |
| 438 | 20240115 | 140500 | 54595453450 | 43000 | 42750 | 43000 | 42600 | 2095 |
| 439 | 20240115 | 140400 | 54505694950 | 42750 | 42700 | 42750 | 42550 | 1583 |
| 440 | 20240115 | 140300 | 54438199450 | 42700 | 42550 | 42700 | 42550 | 388 |
| 441 | 20240115 | 140200 | 54421671650 | 42550 | 42750 | 42750 | 42450 | 1268 |
| 442 | 20240115 | 140100 | 54367747900 | 42750 | 42650 | 42800 | 42450 | 1612 |
| 443 | 20240115 | 140000 | 54299135300 | 42650 | 42600 | 42900 | 42550 | 3917 |
| 444 | 20240115 | 135900 | 54131456750 | 42600 | 42650 | 43100 | 42600 | 7888 |
| 445 | 20240115 | 135800 | 53793371750 | 42650 | 42550 | 42700 | 42550 | 2078 |
| 446 | 20240115 | 135700 | 53704816950 | 42550 | 42650 | 42650 | 42550 | 686 |
| 447 | 20240115 | 135600 | 53675587500 | 42650 | 42700 | 42700 | 42550 | 642 |
| 448 | 20240115 | 135500 | 53648216600 | 42700 | 42650 | 42750 | 42500 | 1667 |
| 449 | 20240115 | 135400 | 53577065650 | 42650 | 42500 | 42700 | 42450 | 568 |
| 450 | 20240115 | 135300 | 53552925050 | 42450 | 42400 | 42750 | 42400 | 2616 |
| 451 | 20240115 | 135200 | 53441544750 | 42450 | 42500 | 42500 | 42300 | 824 |
| 452 | 20240115 | 135100 | 53406537050 | 42550 | 42150 | 42550 | 42100 | 2695 |
| 453 | 20240115 | 135000 | 53292304150 | 42150 | 42000 | 42150 | 42000 | 39 |
| 454 | 20240115 | 134900 | 53290662200 | 42100 | 42050 | 42100 | 42000 | 366 |
| 455 | 20240115 | 134800 | 53275264600 | 41950 | 41850 | 42350 | 41850 | 579 |
| 456 | 20240115 | 134700 | 53250828050 | 41850 | 41750 | 42000 | 41700 | 363 |
| 457 | 20240115 | 134600 | 53235632500 | 41900 | 41850 | 41950 | 41750 | 367 |
| 458 | 20240115 | 134500 | 53220281850 | 41850 | 41750 | 41900 | 41700 | 576 |
| 459 | 20240115 | 134400 | 53196224050 | 41750 | 41700 | 41750 | 41700 | 67 |
| 460 | 20240115 | 134300 | 53193429800 | 41750 | 41800 | 41800 | 41700 | 942 |
| 461 | 20240115 | 134200 | 53154113050 | 41750 | 41800 | 41850 | 41750 | 330 |
| 462 | 20240115 | 134100 | 53140311800 | 41800 | 41800 | 41950 | 41750 | 209 |
| 463 | 20240115 | 134000 | 53131581700 | 41800 | 41900 | 41900 | 41750 | 841 |
| 464 | 20240115 | 133900 | 53096409800 | 41900 | 41900 | 41950 | 41900 | 181 |
| 465 | 20240115 | 133800 | 53088824450 | 41850 | 41900 | 41900 | 41800 | 437 |
| 466 | 20240115 | 133700 | 53070537250 | 41900 | 41800 | 41900 | 41800 | 275 |
| 467 | 20240115 | 133600 | 53059036250 | 41800 | 41800 | 41950 | 41800 | 204 |
| 468 | 20240115 | 133500 | 53050507200 | 41800 | 41950 | 41950 | 41800 | 1920 |
| 469 | 20240115 | 133400 | 52970118600 | 41950 | 41900 | 41950 | 41850 | 1464 |
| 470 | 20240115 | 133300 | 52908819800 | 41950 | 42150 | 42150 | 41950 | 1016 |
| 471 | 20240115 | 133200 | 52866141000 | 42150 | 42150 | 42200 | 42150 | 219 |
| 472 | 20240115 | 133100 | 52856909800 | 42150 | 41950 | 42250 | 41950 | 535 |
| 473 | 20240115 | 133000 | 52834317450 | 42000 | 42600 | 42600 | 41900 | 5513 |
| 474 | 20240115 | 132900 | 52601801850 | 42500 | 42600 | 42650 | 42500 | 782 |
| 475 | 20240115 | 132800 | 52568517300 | 42600 | 42500 | 42700 | 42450 | 3549 |
| 476 | 20240115 | 132700 | 52417260700 | 42450 | 42650 | 42650 | 42450 | 1769 |
| 477 | 20240115 | 132600 | 52341976200 | 42650 | 42600 | 42700 | 42550 | 1218 |
| 478 | 20240115 | 132500 | 52289999000 | 42600 | 42150 | 42700 | 42150 | 4745 |
| 479 | 20240115 | 132400 | 52088597500 | 42150 | 42000 | 42150 | 42000 | 771 |
| 480 | 20240115 | 132300 | 52056161100 | 42000 | 41950 | 42000 | 41950 | 70 |
| 481 | 20240115 | 132200 | 52053224150 | 41950 | 41950 | 42100 | 41950 | 138 |
| 482 | 20240115 | 132100 | 52047426300 | 41950 | 42050 | 42150 | 41950 | 919 |
| 483 | 20240115 | 132000 | 52008798700 | 42050 | 42100 | 42150 | 42050 | 195 |
| 484 | 20240115 | 131900 | 52000592400 | 42100 | 42000 | 42150 | 41950 | 829 |
| 485 | 20240115 | 131800 | 51965735750 | 42000 | 42100 | 42100 | 42000 | 610 |
| 486 | 20240115 | 131700 | 51940085300 | 42150 | 42050 | 42150 | 42000 | 845 |
| 487 | 20240115 | 131600 | 51904517400 | 42000 | 41950 | 42050 | 41950 | 301 |
| 488 | 20240115 | 131500 | 51891865850 | 41950 | 42150 | 42150 | 41950 | 434 |
| 489 | 20240115 | 131400 | 51873622450 | 42150 | 42000 | 42150 | 42000 | 871 |
| 490 | 20240115 | 131300 | 51836982300 | 42000 | 41900 | 42000 | 41900 | 165 |
| 491 | 20240115 | 131200 | 51830061200 | 42000 | 42050 | 42050 | 41900 | 214 |
| 492 | 20240115 | 131100 | 51821086550 | 42050 | 42000 | 42050 | 41900 | 532 |
| 493 | 20240115 | 131000 | 51798769400 | 41900 | 41900 | 42000 | 41900 | 350 |
| 494 | 20240115 | 130900 | 51784096050 | 41900 | 41850 | 42000 | 41850 | 588 |
| 495 | 20240115 | 130800 | 51759455600 | 42050 | 42050 | 42100 | 41750 | 919 |
| 496 | 20240115 | 130700 | 51720875750 | 42050 | 41950 | 42050 | 41950 | 1921 |
| 497 | 20240115 | 130600 | 51640183050 | 42000 | 41750 | 42000 | 41750 | 863 |
| 498 | 20240115 | 130500 | 51603991400 | 41900 | 41900 | 41950 | 41750 | 1313 |
| 499 | 20240115 | 130400 | 51549044900 | 41850 | 41850 | 41850 | 41800 | 344 |
| 500 | 20240115 | 130300 | 51534648700 | 41800 | 41700 | 41800 | 41650 | 818 |
| 501 | 20240115 | 130200 | 51500496300 | 41800 | 41750 | 41800 | 41700 | 444 |
| 502 | 20240115 | 130100 | 51481966200 | 41700 | 41700 | 41750 | 41700 | 110 |
| 503 | 20240115 | 130000 | 51477379100 | 41700 | 41600 | 41700 | 41600 | 84 |
| 504 | 20240115 | 125900 | 51473880550 | 41600 | 41650 | 41700 | 41500 | 339 |
| 505 | 20240115 | 125800 | 51459778950 | 41550 | 41550 | 41650 | 41550 | 459 |
| 506 | 20240115 | 125700 | 51440686300 | 41550 | 41400 | 41650 | 41400 | 917 |
| 507 | 20240115 | 125600 | 51402548550 | 41550 | 41400 | 41600 | 41350 | 446 |
| 508 | 20240115 | 125500 | 51384057800 | 41400 | 41500 | 41550 | 41350 | 403 |
| 509 | 20240115 | 125400 | 51367334650 | 41550 | 41400 | 41550 | 41250 | 2556 |
| 510 | 20240115 | 125300 | 51261687850 | 41400 | 41600 | 41600 | 41400 | 1046 |
| 511 | 20240115 | 125200 | 51218274800 | 41600 | 41550 | 41650 | 41500 | 115 |
| 512 | 20240115 | 125100 | 51213496200 | 41550 | 41600 | 41700 | 41550 | 640 |
| 513 | 20240115 | 125000 | 51186851850 | 41650 | 41600 | 41700 | 41550 | 226 |
| 514 | 20240115 | 124900 | 51177435100 | 41500 | 41550 | 41600 | 41500 | 628 |
| 515 | 20240115 | 124800 | 51151358500 | 41550 | 41550 | 41600 | 41500 | 440 |
| 516 | 20240115 | 124700 | 51133076100 | 41500 | 41550 | 41550 | 41500 | 576 |
| 517 | 20240115 | 124600 | 51109152500 | 41550 | 41450 | 41550 | 41400 | 1058 |
| 518 | 20240115 | 124500 | 51065295000 | 41500 | 41450 | 41500 | 41400 | 1193 |
| 519 | 20240115 | 124400 | 51015833550 | 41500 | 41250 | 41500 | 41250 | 1021 |
| 520 | 20240115 | 124300 | 50973595250 | 41200 | 41250 | 41450 | 41200 | 1639 |
| 521 | 20240115 | 124200 | 50905974850 | 41250 | 41500 | 41500 | 41250 | 3558 |
| 522 | 20240115 | 124100 | 50758837050 | 41450 | 41600 | 41750 | 41400 | 5512 |
| 523 | 20240115 | 124000 | 50530163850 | 41600 | 41800 | 41900 | 41550 | 8502 |
| 524 | 20240115 | 123900 | 50176159250 | 41850 | 41900 | 41900 | 41850 | 262 |
| 525 | 20240115 | 123800 | 50165191050 | 41850 | 41850 | 41950 | 41850 | 463 |
| 526 | 20240115 | 123700 | 50145812600 | 41850 | 41900 | 41900 | 41850 | 178 |
| 527 | 20240115 | 123600 | 50138363250 | 42000 | 41900 | 42000 | 41850 | 150 |
| 528 | 20240115 | 123500 | 50132075100 | 41900 | 41850 | 41900 | 41750 | 404 |
| 529 | 20240115 | 123400 | 50115191850 | 41950 | 41800 | 41950 | 41700 | 1962 |
| 530 | 20240115 | 123300 | 50033227650 | 41800 | 41800 | 41900 | 41800 | 491 |
| 531 | 20240115 | 123200 | 50012684350 | 41800 | 41850 | 41850 | 41800 | 463 |
| 532 | 20240115 | 123100 | 49993329250 | 41850 | 41900 | 42000 | 41800 | 586 |
| 533 | 20240115 | 123000 | 49968764100 | 41900 | 41800 | 41950 | 41750 | 354 |
| 534 | 20240115 | 122900 | 49953953200 | 41800 | 41800 | 41950 | 41700 | 834 |
| 535 | 20240115 | 122800 | 49919125950 | 41750 | 41850 | 41900 | 41700 | 592 |
| 536 | 20240115 | 122700 | 49894400800 | 41850 | 41750 | 41850 | 41750 | 98 |
| 537 | 20240115 | 122600 | 49890308950 | 41750 | 41750 | 41850 | 41700 | 140 |
| 538 | 20240115 | 122500 | 49884463650 | 41700 | 41750 | 41750 | 41700 | 1478 |
| 539 | 20240115 | 122400 | 49822779950 | 41750 | 42000 | 42000 | 41750 | 4237 |
| 540 | 20240115 | 122300 | 49645461750 | 42050 | 42100 | 42100 | 42050 | 489 |
| 541 | 20240115 | 122200 | 49624887100 | 42200 | 42200 | 42200 | 42100 | 40 |
| 542 | 20240115 | 122100 | 49623200750 | 42200 | 42200 | 42250 | 42100 | 1108 |
| 543 | 20240115 | 122000 | 49576425650 | 42100 | 42100 | 42250 | 42100 | 95 |
| 544 | 20240115 | 121900 | 49572417150 | 42050 | 42100 | 42250 | 42050 | 290 |
| 545 | 20240115 | 121800 | 49560207250 | 42200 | 42250 | 42250 | 42150 | 1013 |
| 546 | 20240115 | 121700 | 49517461650 | 42250 | 42050 | 42250 | 42050 | 596 |
| 547 | 20240115 | 121600 | 49492341500 | 42050 | 42100 | 42100 | 42000 | 614 |
| 548 | 20240115 | 121500 | 49466521700 | 42100 | 42200 | 42200 | 42100 | 345 |
| 549 | 20240115 | 121400 | 49451979300 | 42200 | 42200 | 42250 | 42150 | 185 |
| 550 | 20240115 | 121300 | 49444172250 | 42250 | 42150 | 42250 | 42100 | 663 |
| 551 | 20240115 | 121200 | 49416208450 | 42150 | 42200 | 42250 | 42150 | 295 |
| 552 | 20240115 | 121100 | 49403767500 | 42350 | 42300 | 42350 | 42200 | 244 |
| 553 | 20240115 | 121000 | 49393457550 | 42200 | 42300 | 42300 | 42200 | 206 |
| 554 | 20240115 | 120900 | 49384756150 | 42300 | 42350 | 42400 | 42200 | 530 |
| 555 | 20240115 | 120800 | 49362337250 | 42300 | 42350 | 42350 | 42200 | 496 |
| 556 | 20240115 | 120700 | 49341359950 | 42300 | 42350 | 42400 | 42300 | 841 |
| 557 | 20240115 | 120600 | 49305732000 | 42300 | 42400 | 42400 | 42300 | 399 |
| 558 | 20240115 | 120500 | 49288840000 | 42300 | 42250 | 42400 | 42250 | 1008 |
| 559 | 20240115 | 120400 | 49246200300 | 42250 | 42200 | 42300 | 42100 | 381 |
| 560 | 20240115 | 120300 | 49230110850 | 42200 | 42000 | 42200 | 42000 | 196 |
| 561 | 20240115 | 120200 | 49221851750 | 42000 | 42200 | 42250 | 42000 | 784 |
| 562 | 20240115 | 120100 | 49188821500 | 42050 | 42100 | 42200 | 42000 | 841 |
| 563 | 20240115 | 120000 | 49153443250 | 42100 | 42000 | 42100 | 42000 | 431 |
| 564 | 20240115 | 115900 | 49135314850 | 42000 | 41900 | 42100 | 41900 | 1083 |
| 565 | 20240115 | 115800 | 49089858000 | 41950 | 41900 | 41950 | 41850 | 559 |
| 566 | 20240115 | 115700 | 49066440200 | 41900 | 41850 | 41950 | 41850 | 263 |
| 567 | 20240115 | 115600 | 49055415850 | 41850 | 42000 | 42000 | 41850 | 2489 |
| 568 | 20240115 | 115500 | 48951072100 | 42000 | 42000 | 42100 | 41900 | 602 |
| 569 | 20240115 | 115400 | 48925812850 | 42000 | 42150 | 42150 | 42000 | 658 |
| 570 | 20240115 | 115300 | 48898124350 | 42150 | 42000 | 42200 | 42000 | 513 |
| 571 | 20240115 | 115200 | 48876527900 | 42000 | 42200 | 42200 | 41950 | 1887 |
| 572 | 20240115 | 115100 | 48797141100 | 42150 | 42000 | 42250 | 42000 | 1776 |
| 573 | 20240115 | 115000 | 48722310150 | 42000 | 41900 | 42000 | 41800 | 1036 |
| 574 | 20240115 | 114900 | 48678931150 | 41900 | 41750 | 42000 | 41750 | 842 |
| 575 | 20240115 | 114800 | 48643692400 | 41700 | 41850 | 41950 | 41700 | 723 |
| 576 | 20240115 | 114700 | 48613497850 | 41700 | 41800 | 41900 | 41700 | 3528 |
| 577 | 20240115 | 114600 | 48466103600 | 41800 | 41650 | 42100 | 41600 | 2982 |
| 578 | 20240115 | 114500 | 48341330450 | 41650 | 42100 | 42300 | 41550 | 12338 |
| 579 | 20240115 | 114400 | 47824958300 | 42300 | 42600 | 42600 | 42100 | 15025 |
| 580 | 20240115 | 114300 | 47189448450 | 42600 | 42600 | 42600 | 42450 | 2358 |
| 581 | 20240115 | 114200 | 47089232050 | 42500 | 42600 | 42650 | 42500 | 2143 |
| 582 | 20240115 | 114100 | 46998012200 | 42600 | 42700 | 42750 | 42600 | 1069 |
| 583 | 20240115 | 114000 | 46952389400 | 42750 | 42900 | 42900 | 42700 | 337 |
| 584 | 20240115 | 113900 | 46937969900 | 42950 | 42700 | 42950 | 42700 | 439 |
| 585 | 20240115 | 113800 | 46919183250 | 42700 | 42700 | 42800 | 42700 | 1438 |
| 586 | 20240115 | 113700 | 46857758550 | 42700 | 42700 | 42800 | 42650 | 188 |
| 587 | 20240115 | 113600 | 46849728900 | 42650 | 42850 | 42950 | 42650 | 850 |
| 588 | 20240115 | 113500 | 46813380050 | 42950 | 43000 | 43000 | 42850 | 425 |
| 589 | 20240115 | 113400 | 46795140450 | 43000 | 43000 | 43150 | 42850 | 842 |
| 590 | 20240115 | 113300 | 46758969550 | 43100 | 43150 | 43200 | 43050 | 915 |
| 591 | 20240115 | 113200 | 46719544500 | 43200 | 43300 | 43300 | 43000 | 2302 |
| 592 | 20240115 | 113100 | 46620261500 | 43300 | 43150 | 43300 | 43000 | 528 |
| 593 | 20240115 | 113000 | 46597454550 | 42950 | 42900 | 43200 | 42900 | 686 |
| 594 | 20240115 | 112900 | 46567840900 | 43200 | 42800 | 43200 | 42800 | 7936 |
| 595 | 20240115 | 112800 | 46226792250 | 42800 | 42800 | 42900 | 42750 | 1088 |
| 596 | 20240115 | 112700 | 46180203200 | 42800 | 42850 | 42850 | 42750 | 168 |
| 597 | 20240115 | 112600 | 46173012800 | 42850 | 42700 | 42850 | 42700 | 531 |
| 598 | 20240115 | 112500 | 46150313900 | 42700 | 42600 | 42700 | 42550 | 297 |
| 599 | 20240115 | 112400 | 46137659800 | 42700 | 42550 | 42700 | 42500 | 521 |
| 600 | 20240115 | 112300 | 46115485700 | 42500 | 42600 | 42700 | 42500 | 918 |
| 601 | 20240115 | 112200 | 46076420000 | 42700 | 42800 | 42850 | 42650 | 676 |
| 602 | 20240115 | 112100 | 46047566600 | 42800 | 42800 | 42850 | 42700 | 475 |
| 603 | 20240115 | 112000 | 46027234250 | 42800 | 42700 | 42800 | 42700 | 153 |
| 604 | 20240115 | 111900 | 46020693650 | 42700 | 42650 | 42800 | 42650 | 743 |
| 605 | 20240115 | 111800 | 45988996300 | 42650 | 42650 | 42700 | 42600 | 1021 |
| 606 | 20240115 | 111700 | 45945452400 | 42650 | 42600 | 42650 | 42450 | 2399 |
| 607 | 20240115 | 111600 | 45843449450 | 42600 | 42650 | 42800 | 42550 | 1277 |
| 608 | 20240115 | 111500 | 45789014950 | 42650 | 42700 | 42850 | 42650 | 1292 |
| 609 | 20240115 | 111400 | 45733847150 | 42700 | 42800 | 42900 | 42700 | 1966 |
| 610 | 20240115 | 111300 | 45649732500 | 43000 | 43000 | 43000 | 42850 | 235 |
| 611 | 20240115 | 111200 | 45639645550 | 43000 | 42900 | 43000 | 42800 | 265 |
| 612 | 20240115 | 111100 | 45628287750 | 42900 | 42900 | 43000 | 42750 | 252 |
| 613 | 20240115 | 111000 | 45617485700 | 42750 | 43050 | 43050 | 42700 | 2013 |
| 614 | 20240115 | 110900 | 45531218750 | 43050 | 43250 | 43300 | 42950 | 1438 |
| 615 | 20240115 | 110800 | 45469290250 | 43200 | 43100 | 43300 | 43000 | 568 |
| 616 | 20240115 | 110700 | 45444771200 | 43000 | 43150 | 43150 | 42950 | 862 |
| 617 | 20240115 | 110600 | 45407657000 | 43150 | 43250 | 43250 | 43150 | 157 |
| 618 | 20240115 | 110500 | 45400868150 | 43250 | 43200 | 43250 | 43150 | 538 |
| 619 | 20240115 | 110400 | 45377625450 | 43250 | 43400 | 43450 | 43250 | 994 |
| 620 | 20240115 | 110300 | 45334554300 | 43300 | 43400 | 43450 | 43250 | 4420 |
| 621 | 20240115 | 110200 | 45142595450 | 43300 | 43250 | 43450 | 43250 | 1173 |
| 622 | 20240115 | 110100 | 45091744750 | 43100 | 42750 | 43250 | 42700 | 801 |
| 623 | 20240115 | 110000 | 45057346650 | 42750 | 42700 | 42850 | 42700 | 478 |
| 624 | 20240115 | 105900 | 45036919800 | 42700 | 42800 | 42900 | 42650 | 1297 |
| 625 | 20240115 | 105800 | 44981511900 | 42800 | 43150 | 43150 | 42800 | 1053 |
| 626 | 20240115 | 105700 | 44936271350 | 43150 | 43150 | 43250 | 43150 | 865 |
| 627 | 20240115 | 105600 | 44898928850 | 43150 | 43300 | 43400 | 43150 | 1194 |
| 628 | 20240115 | 105500 | 44847264550 | 43300 | 43400 | 43500 | 43300 | 2589 |
| 629 | 20240115 | 105400 | 44734906100 | 43450 | 43500 | 43600 | 43250 | 2771 |
| 630 | 20240115 | 105300 | 44614573850 | 43550 | 43300 | 43550 | 43150 | 4085 |
| 631 | 20240115 | 105200 | 44437375400 | 43300 | 43000 | 43350 | 42950 | 2012 |
| 632 | 20240115 | 105100 | 44350397700 | 43000 | 42900 | 43050 | 42800 | 1406 |
| 633 | 20240115 | 105000 | 44289986250 | 42850 | 42800 | 42950 | 42800 | 660 |
| 634 | 20240115 | 104900 | 44261700650 | 42850 | 42850 | 42900 | 42850 | 499 |
| 635 | 20240115 | 104800 | 44240311300 | 42850 | 43000 | 43000 | 42850 | 3331 |
| 636 | 20240115 | 104700 | 44097362750 | 43000 | 42900 | 43000 | 42650 | 1315 |
| 637 | 20240115 | 104600 | 44040955800 | 42900 | 42550 | 42950 | 42500 | 937 |
| 638 | 20240115 | 104500 | 44000977200 | 42550 | 42600 | 42600 | 42550 | 230 |
| 639 | 20240115 | 104400 | 43991189150 | 42650 | 42550 | 42650 | 42500 | 516 |
| 640 | 20240115 | 104300 | 43969242300 | 42550 | 42650 | 42650 | 42550 | 444 |
| 641 | 20240115 | 104200 | 43950322850 | 42600 | 42450 | 42750 | 42450 | 362 |
| 642 | 20240115 | 104100 | 43934870600 | 42500 | 42400 | 42550 | 42400 | 1123 |
| 643 | 20240115 | 104000 | 43887216100 | 42500 | 42450 | 42550 | 42350 | 1466 |
| 644 | 20240115 | 103900 | 43825028700 | 42450 | 42450 | 42500 | 42400 | 956 |
| 645 | 20240115 | 103800 | 43784477100 | 42450 | 42550 | 42550 | 42450 | 759 |
| 646 | 20240115 | 103700 | 43752215150 | 42550 | 42550 | 42700 | 42500 | 553 |
| 647 | 20240115 | 103600 | 43728683700 | 42700 | 42450 | 42700 | 42400 | 1173 |
| 648 | 20240115 | 103500 | 43678829000 | 42450 | 42450 | 42600 | 42350 | 2207 |
| 649 | 20240115 | 103400 | 43585227000 | 42450 | 42450 | 42650 | 42400 | 1064 |
| 650 | 20240115 | 103300 | 43540077650 | 42450 | 42500 | 42750 | 42450 | 1793 |
| 651 | 20240115 | 103200 | 43463872950 | 42500 | 42550 | 42750 | 42500 | 913 |
| 652 | 20240115 | 103100 | 43425015050 | 42600 | 42850 | 42850 | 42550 | 1159 |
| 653 | 20240115 | 103000 | 43375551050 | 42750 | 42900 | 42900 | 42750 | 1139 |
| 654 | 20240115 | 102900 | 43326733400 | 42850 | 42850 | 42900 | 42800 | 856 |
| 655 | 20240115 | 102800 | 43290043000 | 42900 | 42750 | 42900 | 42650 | 548 |
| 656 | 20240115 | 102700 | 43266607600 | 42700 | 42550 | 42750 | 42550 | 1152 |
| 657 | 20240115 | 102600 | 43217392300 | 42550 | 42500 | 42700 | 42500 | 456 |
| 658 | 20240115 | 102500 | 43197988350 | 42500 | 42550 | 42700 | 42500 | 957 |
| 659 | 20240115 | 102400 | 43157234450 | 42550 | 42650 | 42750 | 42500 | 1334 |
| 660 | 20240115 | 102300 | 43100460900 | 42650 | 42700 | 42750 | 42450 | 2800 |
| 661 | 20240115 | 102200 | 42981282050 | 42700 | 43000 | 43050 | 42700 | 2464 |
| 662 | 20240115 | 102100 | 42875636200 | 42850 | 42900 | 43050 | 42700 | 2138 |
| 663 | 20240115 | 102000 | 42783995050 | 42800 | 43050 | 43100 | 42800 | 2529 |
| 664 | 20240115 | 101900 | 42675306700 | 43000 | 43150 | 43200 | 43000 | 3279 |
| 665 | 20240115 | 101800 | 42534196550 | 43100 | 43300 | 43300 | 43100 | 544 |
| 666 | 20240115 | 101700 | 42510696650 | 43150 | 43200 | 43300 | 43050 | 1551 |
| 667 | 20240115 | 101600 | 42443788200 | 43200 | 43500 | 43500 | 43000 | 3891 |
| 668 | 20240115 | 101500 | 42276094850 | 43400 | 43350 | 43500 | 43300 | 1112 |
| 669 | 20240115 | 101400 | 42227895450 | 43350 | 43300 | 43600 | 43100 | 2052 |
| 670 | 20240115 | 101300 | 42139085200 | 43350 | 43550 | 43750 | 43300 | 1691 |
| 671 | 20240115 | 101200 | 42065549800 | 43600 | 43650 | 43800 | 43600 | 1419 |
| 672 | 20240115 | 101100 | 42003538200 | 43650 | 43500 | 43800 | 43500 | 1243 |
| 673 | 20240115 | 101000 | 41949342150 | 43500 | 43800 | 43850 | 43500 | 2145 |
| 674 | 20240115 | 100900 | 41855782500 | 43800 | 43900 | 44000 | 43700 | 4450 |
| 675 | 20240115 | 100800 | 41660292250 | 43900 | 43650 | 43900 | 43600 | 6861 |
| 676 | 20240115 | 100700 | 41359904850 | 43500 | 43450 | 43500 | 43200 | 2160 |
| 677 | 20240115 | 100600 | 41266222000 | 43500 | 43500 | 43750 | 43450 | 4142 |
| 678 | 20240115 | 100500 | 41085391550 | 43550 | 43200 | 43700 | 43050 | 7146 |
| 679 | 20240115 | 100400 | 40775340550 | 43200 | 43050 | 43350 | 42800 | 2064 |
| 680 | 20240115 | 100300 | 40686259300 | 43050 | 42800 | 43300 | 42800 | 2155 |
| 681 | 20240115 | 100200 | 40593297300 | 42750 | 42550 | 43000 | 42550 | 1409 |
| 682 | 20240115 | 100100 | 40533029200 | 42550 | 42650 | 42750 | 42500 | 1212 |
| 683 | 20240115 | 100000 | 40481442700 | 42600 | 42450 | 42650 | 42350 | 2626 |
| 684 | 20240115 | 095900 | 40369871600 | 42400 | 42700 | 42700 | 42400 | 3517 |
| 685 | 20240115 | 095800 | 40220295200 | 42700 | 43100 | 43200 | 42700 | 2544 |
| 686 | 20240115 | 095700 | 40111118050 | 43100 | 43250 | 43500 | 43100 | 8843 |
| 687 | 20240115 | 095600 | 39727911450 | 43250 | 42950 | 43350 | 42950 | 4222 |
| 688 | 20240115 | 095500 | 39545504150 | 42950 | 42800 | 42950 | 42700 | 2413 |
| 689 | 20240115 | 095400 | 39442166950 | 42700 | 42750 | 42800 | 42600 | 662 |
| 690 | 20240115 | 095300 | 39413890500 | 42600 | 42350 | 42800 | 42300 | 3926 |
| 691 | 20240115 | 095200 | 39247101250 | 42400 | 42400 | 42550 | 42300 | 3094 |
| 692 | 20240115 | 095100 | 39116003300 | 42350 | 42700 | 42700 | 42250 | 8517 |
| 693 | 20240115 | 095000 | 38755153950 | 42700 | 42850 | 42950 | 42650 | 1700 |
| 694 | 20240115 | 094900 | 38682464950 | 42800 | 42950 | 43000 | 42650 | 2715 |
| 695 | 20240115 | 094800 | 38566233550 | 42950 | 43300 | 43300 | 42950 | 1973 |
| 696 | 20240115 | 094700 | 38481079850 | 43300 | 42750 | 43400 | 42700 | 3404 |
| 697 | 20240115 | 094600 | 38334463150 | 42750 | 42800 | 42900 | 42600 | 2416 |
| 698 | 20240115 | 094500 | 38231239750 | 42700 | 42600 | 43200 | 42600 | 4191 |
| 699 | 20240115 | 094400 | 38051527250 | 42600 | 42400 | 42650 | 42300 | 5537 |
| 700 | 20240115 | 094300 | 37816413100 | 42300 | 42400 | 42550 | 42250 | 12746 |
| 701 | 20240115 | 094200 | 37276676250 | 42400 | 43100 | 43250 | 42050 | 26658 |
| 702 | 20240115 | 094100 | 36139511800 | 43250 | 42950 | 43300 | 42800 | 7817 |
| 703 | 20240115 | 094000 | 35804055700 | 42950 | 43050 | 43200 | 42850 | 9372 |
| 704 | 20240115 | 093900 | 35400926750 | 43000 | 43400 | 43500 | 43000 | 12587 |
| 705 | 20240115 | 093800 | 34857009550 | 43400 | 43550 | 43750 | 43350 | 11481 |
| 706 | 20240115 | 093700 | 34358032400 | 43550 | 44050 | 44500 | 43350 | 19517 |
| 707 | 20240115 | 093600 | 33502475150 | 44200 | 44550 | 44600 | 44000 | 10378 |
| 708 | 20240115 | 093500 | 33042584650 | 44550 | 44400 | 44600 | 44350 | 8862 |
| 709 | 20240115 | 093400 | 32648118500 | 44400 | 44650 | 44850 | 44000 | 32300 |
| 710 | 20240115 | 093300 | 31206896750 | 44700 | 43900 | 44750 | 43850 | 22687 |
| 711 | 20240115 | 093200 | 30196081450 | 44050 | 44100 | 44350 | 43700 | 7660 |
| 712 | 20240115 | 093100 | 29858341800 | 44150 | 44150 | 44300 | 43700 | 10239 |
| 713 | 20240115 | 093000 | 29408393600 | 44150 | 43800 | 44350 | 43650 | 9402 |
| 714 | 20240115 | 092900 | 28994267950 | 43700 | 44200 | 44450 | 43350 | 18758 |
| 715 | 20240115 | 092800 | 28165882650 | 44250 | 43750 | 44350 | 43550 | 26142 |
| 716 | 20240115 | 092700 | 27012159850 | 43800 | 43050 | 43950 | 42950 | 9879 |
| 717 | 20240115 | 092600 | 26582378800 | 43050 | 43000 | 43750 | 43000 | 5500 |
| 718 | 20240115 | 092500 | 26343645450 | 43000 | 43100 | 43150 | 42800 | 15751 |
| 719 | 20240115 | 092400 | 25666979500 | 43100 | 43350 | 43750 | 43100 | 11099 |
| 720 | 20240115 | 092300 | 25186307850 | 43400 | 43600 | 43950 | 43300 | 10048 |
| 721 | 20240115 | 092200 | 24749451750 | 43600 | 43900 | 44400 | 43600 | 14808 |
| 722 | 20240115 | 092100 | 24097072550 | 43900 | 43350 | 43950 | 43150 | 12955 |
| 723 | 20240115 | 092000 | 23534806550 | 43350 | 43900 | 44000 | 43350 | 13099 |
| 724 | 20240115 | 091900 | 22963730800 | 43950 | 43700 | 44500 | 43450 | 37321 |
| 725 | 20240115 | 091800 | 21318654950 | 43800 | 43450 | 44350 | 43250 | 23318 |
| 726 | 20240115 | 091700 | 20293069450 | 43450 | 43150 | 44050 | 43100 | 19437 |
| 727 | 20240115 | 091600 | 19444002750 | 43100 | 42950 | 43350 | 42600 | 14337 |
| 728 | 20240115 | 091500 | 18828569400 | 42950 | 43300 | 44600 | 42800 | 67570 |
| 729 | 20240115 | 091400 | 15865612900 | 43300 | 42100 | 43450 | 42000 | 49601 |
| 730 | 20240115 | 091300 | 13737642650 | 42100 | 41350 | 42700 | 41300 | 16207 |
| 731 | 20240115 | 091200 | 13055807400 | 41550 | 41400 | 41600 | 41050 | 7423 |
| 732 | 20240115 | 091100 | 12749509550 | 41400 | 41400 | 41650 | 41150 | 11051 |
| 733 | 20240115 | 091000 | 12291578900 | 41250 | 42850 | 43200 | 41250 | 38647 |
| 734 | 20240115 | 090900 | 10661991950 | 42850 | 41450 | 43400 | 41150 | 77952 |
| 735 | 20240115 | 090800 | 7384884050 | 41400 | 41000 | 41500 | 40700 | 18682 |
| 736 | 20240115 | 090700 | 6616880750 | 41000 | 40100 | 41100 | 40050 | 10113 |
| 737 | 20240115 | 090600 | 6205285200 | 40050 | 39900 | 40250 | 39900 | 3555 |
| 738 | 20240115 | 090500 | 6062658400 | 39950 | 40100 | 40150 | 39650 | 14404 |
| 739 | 20240115 | 090400 | 5487910100 | 40100 | 40300 | 40800 | 40100 | 9849 |
| 740 | 20240115 | 090300 | 5090286900 | 40350 | 40600 | 40600 | 40200 | 10402 |
| 741 | 20240115 | 090200 | 4670596550 | 40500 | 41100 | 41300 | 40500 | 23153 |
| 742 | 20240115 | 090100 | 3723594200 | 41100 | 41000 | 41250 | 40500 | 24939 |
| 743 | 20240115 | 090000 | 2704396150 | 41000 | 41000 | 41650 | 40750 | 65798 |