34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 195500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 3 | 20240116 | 195400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20240116 | 195300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20240116 | 195200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20240116 | 195100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20240116 | 195000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20240116 | 194900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20240116 | 194800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20240116 | 194700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20240116 | 194600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20240116 | 194500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20240116 | 194400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20240116 | 194300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20240116 | 194200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20240116 | 194100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20240116 | 194000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20240116 | 193900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20240116 | 193800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20240116 | 193700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20240116 | 193600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20240116 | 193500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20240116 | 193400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20240116 | 193300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20240116 | 193200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20240116 | 193100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20240116 | 193000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20240116 | 192900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20240116 | 192800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20240116 | 192700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20240116 | 192600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20240116 | 192500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 33 | 20240116 | 192400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20240116 | 192300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20240116 | 192200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20240116 | 192100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20240116 | 192000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20240116 | 191900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20240116 | 191800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20240116 | 191700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20240116 | 191600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20240116 | 191500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20240116 | 191400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20240116 | 191300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20240116 | 191200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20240116 | 191100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20240116 | 191000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20240116 | 190900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20240116 | 190800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20240116 | 190700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20240116 | 190600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20240116 | 190500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20240116 | 190400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20240116 | 190300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20240116 | 190200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20240116 | 190100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20240116 | 190000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20240116 | 185900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20240116 | 185800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20240116 | 185700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20240116 | 185600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20240116 | 185500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 63 | 20240116 | 185400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20240116 | 185300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20240116 | 185200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20240116 | 185100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20240116 | 185000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20240116 | 184900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20240116 | 184800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20240116 | 184700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20240116 | 184600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20240116 | 184500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20240116 | 184400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20240116 | 184300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20240116 | 184200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20240116 | 184100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20240116 | 184000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20240116 | 183900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20240116 | 183800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20240116 | 183700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20240116 | 183600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20240116 | 183500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20240116 | 183400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20240116 | 183300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20240116 | 183200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20240116 | 183100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20240116 | 183000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20240116 | 182900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20240116 | 182800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20240116 | 182700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20240116 | 182600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20240116 | 182500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 93 | 20240116 | 182400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20240116 | 182300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20240116 | 182200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20240116 | 182100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20240116 | 182000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20240116 | 181900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20240116 | 181800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20240116 | 181700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20240116 | 181600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20240116 | 181500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20240116 | 181400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20240116 | 181300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20240116 | 181200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20240116 | 181100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20240116 | 181000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20240116 | 180900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20240116 | 180800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20240116 | 180700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20240116 | 180600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20240116 | 180500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20240116 | 180400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20240116 | 180300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20240116 | 180200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20240116 | 180100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20240116 | 180000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20240116 | 175900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20240116 | 175800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20240116 | 175700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20240116 | 175600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20240116 | 175500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 123 | 20240116 | 175400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20240116 | 175300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20240116 | 175200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20240116 | 175100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20240116 | 175000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20240116 | 174900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20240116 | 174800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20240116 | 174700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20240116 | 174600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20240116 | 174500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20240116 | 174400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20240116 | 174300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20240116 | 174200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20240116 | 174100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20240116 | 174000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20240116 | 173900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20240116 | 173800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20240116 | 173700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20240116 | 173600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20240116 | 173500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20240116 | 173400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20240116 | 173300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20240116 | 173200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20240116 | 173100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20240116 | 173000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20240116 | 172900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20240116 | 172800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20240116 | 172700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20240116 | 172600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20240116 | 172500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 153 | 20240116 | 172400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20240116 | 172300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20240116 | 172200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20240116 | 172100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20240116 | 172000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20240116 | 171900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20240116 | 171800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20240116 | 171700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20240116 | 171600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20240116 | 171500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20240116 | 171400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20240116 | 171300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20240116 | 171200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20240116 | 171100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20240116 | 171000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20240116 | 170900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20240116 | 170800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20240116 | 170700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20240116 | 170600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20240116 | 170500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20240116 | 170400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20240116 | 170300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20240116 | 170200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20240116 | 170100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20240116 | 170000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20240116 | 165900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20240116 | 165800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20240116 | 165700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20240116 | 165600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20240116 | 165500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 183 | 20240116 | 165400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20240116 | 165300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20240116 | 165200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20240116 | 165100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20240116 | 165000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20240116 | 164900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20240116 | 164800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20240116 | 164700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20240116 | 164600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20240116 | 164500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20240116 | 164400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20240116 | 164300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20240116 | 164200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20240116 | 164100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20240116 | 164000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20240116 | 163900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20240116 | 163800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20240116 | 163700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20240116 | 163600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20240116 | 163500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20240116 | 163400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20240116 | 163300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20240116 | 163200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240116 | 163100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240116 | 163000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240116 | 162900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240116 | 162800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240116 | 162700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240116 | 162600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240116 | 162500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 213 | 20240116 | 162400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240116 | 162300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240116 | 162200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20240116 | 162100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20240116 | 162000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20240116 | 161900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20240116 | 161800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20240116 | 161700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20240116 | 161600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20240116 | 161500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20240116 | 161400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20240116 | 161300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20240116 | 161200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20240116 | 161100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20240116 | 161000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20240116 | 160900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20240116 | 160800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20240116 | 160700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20240116 | 160600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20240116 | 160500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20240116 | 160400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20240116 | 160300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20240116 | 160200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20240116 | 160100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20240116 | 160000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20240116 | 155900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20240116 | 155800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20240116 | 155700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20240116 | 155600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20240116 | 155500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 243 | 20240116 | 155400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20240116 | 155300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20240116 | 155200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20240116 | 155100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20240116 | 155000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20240116 | 154900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20240116 | 154800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20240116 | 154700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20240116 | 154600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20240116 | 154500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20240116 | 154400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20240116 | 154300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20240116 | 154200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20240116 | 154100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20240116 | 154000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20240116 | 153900 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20240116 | 153800 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20240116 | 153700 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20240116 | 153600 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20240116 | 153500 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20240116 | 153400 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20240116 | 153300 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20240116 | 153200 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20240116 | 153100 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20240116 | 153000 | 3435304450 | 39250 | 39250 | 39250 | 39250 | 6578 |
| 268 | 20240116 | 152900 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 269 | 20240116 | 152800 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 270 | 20240116 | 152700 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 271 | 20240116 | 152600 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 272 | 20240116 | 152500 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 273 | 20240116 | 152400 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 274 | 20240116 | 152300 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 275 | 20240116 | 152200 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 276 | 20240116 | 152100 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 277 | 20240116 | 152000 | 3177117950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 278 | 20240116 | 151900 | 3177117950 | 38950 | 39100 | 39100 | 38950 | 441 |
| 279 | 20240116 | 151800 | 3159901850 | 39050 | 39050 | 39100 | 39050 | 586 |
| 280 | 20240116 | 151700 | 3137016200 | 39050 | 38950 | 39050 | 38950 | 436 |
| 281 | 20240116 | 151600 | 3120018800 | 39000 | 39050 | 39050 | 39000 | 202 |
| 282 | 20240116 | 151500 | 3112140700 | 39000 | 39050 | 39050 | 39000 | 287 |
| 283 | 20240116 | 151400 | 3100937500 | 39050 | 39100 | 39100 | 39000 | 230 |
| 284 | 20240116 | 151300 | 3091956150 | 39050 | 39050 | 39100 | 39000 | 801 |
| 285 | 20240116 | 151200 | 3060677150 | 39000 | 39000 | 39050 | 39000 | 339 |
| 286 | 20240116 | 151100 | 3047450850 | 38950 | 39050 | 39050 | 38950 | 542 |
| 287 | 20240116 | 151000 | 3026297800 | 39050 | 39050 | 39100 | 39000 | 576 |
| 288 | 20240116 | 150900 | 3003803950 | 39050 | 39050 | 39050 | 39000 | 69 |
| 289 | 20240116 | 150800 | 3001109750 | 39050 | 39000 | 39050 | 38950 | 1453 |
| 290 | 20240116 | 150700 | 2944408950 | 39000 | 39000 | 39000 | 39000 | 43 |
| 291 | 20240116 | 150600 | 2942731950 | 38950 | 38950 | 39000 | 38950 | 149 |
| 292 | 20240116 | 150500 | 2936928350 | 38900 | 38950 | 38950 | 38900 | 347 |
| 293 | 20240116 | 150400 | 2923412800 | 38950 | 38950 | 38950 | 38900 | 99 |
| 294 | 20240116 | 150300 | 2919557000 | 38950 | 38900 | 38950 | 38900 | 20 |
| 295 | 20240116 | 150200 | 2918778850 | 38900 | 38900 | 38900 | 38900 | 4 |
| 296 | 20240116 | 150100 | 2918623250 | 38900 | 38900 | 38900 | 38900 | 12 |
| 297 | 20240116 | 150000 | 2918156450 | 38900 | 38900 | 38950 | 38900 | 176 |
| 298 | 20240116 | 145900 | 2911308800 | 38950 | 38850 | 38950 | 38850 | 272 |
| 299 | 20240116 | 145800 | 2900730100 | 38850 | 38850 | 38900 | 38850 | 688 |
| 300 | 20240116 | 145700 | 2873976300 | 38900 | 38900 | 38900 | 38850 | 235 |
| 301 | 20240116 | 145600 | 2864838250 | 38900 | 38900 | 38950 | 38850 | 740 |
| 302 | 20240116 | 145500 | 2836052750 | 38900 | 38900 | 38950 | 38900 | 999 |
| 303 | 20240116 | 145400 | 2797191550 | 38900 | 38950 | 38950 | 38900 | 166 |
| 304 | 20240116 | 145300 | 2790730600 | 39000 | 38900 | 39000 | 38900 | 1059 |
| 305 | 20240116 | 145200 | 2749448050 | 38950 | 38950 | 39000 | 38950 | 395 |
| 306 | 20240116 | 145100 | 2734061850 | 38950 | 38950 | 39000 | 38900 | 536 |
| 307 | 20240116 | 145000 | 2713186550 | 38950 | 38950 | 39000 | 38950 | 189 |
| 308 | 20240116 | 144900 | 2705824900 | 38950 | 39000 | 39000 | 38950 | 175 |
| 309 | 20240116 | 144800 | 2699008550 | 39000 | 38950 | 39000 | 38900 | 270 |
| 310 | 20240116 | 144700 | 2688493850 | 38950 | 38900 | 38950 | 38900 | 154 |
| 311 | 20240116 | 144600 | 2682498800 | 38950 | 38900 | 38950 | 38900 | 342 |
| 312 | 20240116 | 144500 | 2669188000 | 38900 | 38950 | 38950 | 38900 | 448 |
| 313 | 20240116 | 144400 | 2651748800 | 38950 | 38950 | 38950 | 38900 | 235 |
| 314 | 20240116 | 144300 | 2642599600 | 39000 | 38950 | 39000 | 38950 | 192 |
| 315 | 20240116 | 144200 | 2635121050 | 38950 | 38950 | 38950 | 38900 | 517 |
| 316 | 20240116 | 144100 | 2614992800 | 38950 | 39000 | 39000 | 38950 | 349 |
| 317 | 20240116 | 144000 | 2601396650 | 38950 | 38950 | 39000 | 38950 | 164 |
| 318 | 20240116 | 143900 | 2595008600 | 38950 | 38950 | 38950 | 38950 | 289 |
| 319 | 20240116 | 143800 | 2583752050 | 38950 | 38950 | 39000 | 38950 | 167 |
| 320 | 20240116 | 143700 | 2577247250 | 38950 | 38950 | 39000 | 38950 | 510 |
| 321 | 20240116 | 143600 | 2557370150 | 38950 | 38950 | 39000 | 38950 | 177 |
| 322 | 20240116 | 143500 | 2550475900 | 38950 | 38950 | 39000 | 38950 | 279 |
| 323 | 20240116 | 143400 | 2539604400 | 38950 | 39000 | 39000 | 38950 | 271 |
| 324 | 20240116 | 143300 | 2529039000 | 39000 | 38900 | 39050 | 38900 | 1940 |
| 325 | 20240116 | 143200 | 2453339000 | 38900 | 38950 | 38950 | 38900 | 715 |
| 326 | 20240116 | 143100 | 2425503450 | 38950 | 38950 | 38950 | 38900 | 205 |
| 327 | 20240116 | 143000 | 2417525250 | 39000 | 39000 | 39000 | 38950 | 795 |
| 328 | 20240116 | 142900 | 2386527800 | 39000 | 38900 | 39000 | 38900 | 607 |
| 329 | 20240116 | 142800 | 2362887700 | 38900 | 38950 | 38950 | 38900 | 230 |
| 330 | 20240116 | 142700 | 2353934650 | 39000 | 38900 | 39000 | 38900 | 544 |
| 331 | 20240116 | 142600 | 2332740650 | 38900 | 38900 | 38900 | 38900 | 171 |
| 332 | 20240116 | 142500 | 2326088750 | 38950 | 39000 | 39000 | 38900 | 492 |
| 333 | 20240116 | 142400 | 2306927300 | 38950 | 38950 | 39000 | 38950 | 172 |
| 334 | 20240116 | 142300 | 2300223400 | 39000 | 38950 | 39000 | 38950 | 328 |
| 335 | 20240116 | 142200 | 2287442200 | 39000 | 38950 | 39000 | 38950 | 247 |
| 336 | 20240116 | 142100 | 2277820650 | 39000 | 38950 | 39000 | 38900 | 542 |
| 337 | 20240116 | 142000 | 2256699100 | 39000 | 38900 | 39000 | 38900 | 353 |
| 338 | 20240116 | 141900 | 2242952200 | 38900 | 38950 | 39000 | 38900 | 318 |
| 339 | 20240116 | 141800 | 2230570000 | 39000 | 38950 | 39000 | 38950 | 759 |
| 340 | 20240116 | 141700 | 2200990550 | 38950 | 38950 | 39000 | 38950 | 530 |
| 341 | 20240116 | 141600 | 2180334300 | 38900 | 38900 | 38950 | 38900 | 228 |
| 342 | 20240116 | 141500 | 2171464950 | 38900 | 38950 | 38950 | 38900 | 207 |
| 343 | 20240116 | 141400 | 2163408400 | 38950 | 39000 | 39000 | 38950 | 283 |
| 344 | 20240116 | 141300 | 2152381400 | 39050 | 38950 | 39050 | 38950 | 280 |
| 345 | 20240116 | 141200 | 2141472750 | 39000 | 38900 | 39000 | 38900 | 437 |
| 346 | 20240116 | 141100 | 2124452200 | 38900 | 38950 | 38950 | 38900 | 135 |
| 347 | 20240116 | 141000 | 2119195450 | 39000 | 38950 | 39000 | 38950 | 186 |
| 348 | 20240116 | 140900 | 2111949250 | 38950 | 38900 | 39000 | 38900 | 1222 |
| 349 | 20240116 | 140800 | 2064327450 | 38900 | 38900 | 38950 | 38900 | 219 |
| 350 | 20240116 | 140700 | 2055808300 | 38900 | 38950 | 38950 | 38900 | 187 |
| 351 | 20240116 | 140600 | 2048532900 | 38900 | 38900 | 38950 | 38900 | 129 |
| 352 | 20240116 | 140500 | 2043514750 | 39000 | 38850 | 39000 | 38850 | 744 |
| 353 | 20240116 | 140400 | 2014542850 | 38900 | 38950 | 38950 | 38900 | 161 |
| 354 | 20240116 | 140300 | 2008279850 | 38900 | 38950 | 38950 | 38900 | 180 |
| 355 | 20240116 | 140200 | 2001276350 | 39000 | 38950 | 39000 | 38900 | 405 |
| 356 | 20240116 | 140100 | 1985502700 | 39000 | 38900 | 39000 | 38900 | 358 |
| 357 | 20240116 | 140000 | 1971560100 | 38900 | 38900 | 38950 | 38900 | 216 |
| 358 | 20240116 | 135900 | 1963157500 | 38900 | 38900 | 39000 | 38900 | 515 |
| 359 | 20240116 | 135800 | 1943097500 | 38950 | 38950 | 38950 | 38900 | 160 |
| 360 | 20240116 | 135700 | 1936873400 | 38900 | 38950 | 38950 | 38900 | 223 |
| 361 | 20240116 | 135600 | 1928191600 | 39000 | 38950 | 39000 | 38900 | 248 |
| 362 | 20240116 | 135500 | 1918536550 | 39000 | 38950 | 39000 | 38950 | 171 |
| 363 | 20240116 | 135400 | 1911874900 | 39000 | 38900 | 39000 | 38850 | 442 |
| 364 | 20240116 | 135300 | 1894668350 | 38900 | 38900 | 38900 | 38900 | 223 |
| 365 | 20240116 | 135200 | 1885993650 | 38950 | 38850 | 39000 | 38850 | 750 |
| 366 | 20240116 | 135100 | 1856771300 | 38850 | 38900 | 38900 | 38800 | 278 |
| 367 | 20240116 | 135000 | 1845972800 | 38900 | 38900 | 38900 | 38850 | 371 |
| 368 | 20240116 | 134900 | 1831549800 | 38900 | 38900 | 38950 | 38900 | 232 |
| 369 | 20240116 | 134800 | 1822524950 | 38900 | 38900 | 39000 | 38900 | 654 |
| 370 | 20240116 | 134700 | 1797048200 | 38900 | 38900 | 38950 | 38900 | 136 |
| 371 | 20240116 | 134600 | 1791757600 | 38900 | 38900 | 38900 | 38900 | 228 |
| 372 | 20240116 | 134500 | 1782888400 | 38900 | 39000 | 39000 | 38900 | 394 |
| 373 | 20240116 | 134400 | 1767534150 | 39000 | 38900 | 39000 | 38900 | 379 |
| 374 | 20240116 | 134300 | 1752773700 | 38950 | 38950 | 38950 | 38900 | 225 |
| 375 | 20240116 | 134200 | 1744021100 | 39000 | 38900 | 39000 | 38900 | 500 |
| 376 | 20240116 | 134100 | 1724552250 | 38900 | 38900 | 39000 | 38900 | 255 |
| 377 | 20240116 | 134000 | 1714614900 | 38900 | 38900 | 38950 | 38900 | 324 |
| 378 | 20240116 | 133900 | 1702010000 | 38900 | 38900 | 38950 | 38900 | 209 |
| 379 | 20240116 | 133800 | 1693879850 | 38900 | 38900 | 38950 | 38900 | 148 |
| 380 | 20240116 | 133700 | 1688122600 | 39000 | 38900 | 39000 | 38900 | 402 |
| 381 | 20240116 | 133600 | 1672464800 | 38900 | 38900 | 39000 | 38900 | 451 |
| 382 | 20240116 | 133500 | 1654896850 | 38900 | 38900 | 39000 | 38850 | 433 |
| 383 | 20240116 | 133400 | 1638029100 | 38900 | 38850 | 38900 | 38850 | 244 |
| 384 | 20240116 | 133300 | 1628544500 | 38850 | 38950 | 38950 | 38850 | 224 |
| 385 | 20240116 | 133200 | 1619831700 | 38950 | 38950 | 38950 | 38900 | 213 |
| 386 | 20240116 | 133100 | 1611540900 | 38900 | 38900 | 39000 | 38850 | 471 |
| 387 | 20240116 | 133000 | 1593195700 | 38900 | 38900 | 38950 | 38850 | 217 |
| 388 | 20240116 | 132900 | 1584756000 | 38900 | 38900 | 38950 | 38900 | 135 |
| 389 | 20240116 | 132800 | 1579503400 | 38900 | 38900 | 39000 | 38850 | 698 |
| 390 | 20240116 | 132700 | 1552316950 | 38900 | 38900 | 38950 | 38900 | 331 |
| 391 | 20240116 | 132600 | 1539441000 | 38900 | 38850 | 38950 | 38850 | 215 |
| 392 | 20240116 | 132500 | 1531079050 | 38900 | 38900 | 38950 | 38850 | 300 |
| 393 | 20240116 | 132400 | 1519407950 | 38900 | 38900 | 38950 | 38900 | 161 |
| 394 | 20240116 | 132300 | 1513144850 | 38900 | 38900 | 38950 | 38900 | 131 |
| 395 | 20240116 | 132200 | 1508048850 | 39000 | 38950 | 39000 | 38900 | 724 |
| 396 | 20240116 | 132100 | 1479829500 | 38950 | 38900 | 38950 | 38900 | 193 |
| 397 | 20240116 | 132000 | 1472320600 | 38950 | 38900 | 38950 | 38900 | 119 |
| 398 | 20240116 | 131900 | 1467691300 | 38950 | 38950 | 38950 | 38850 | 491 |
| 399 | 20240116 | 131800 | 1448581450 | 38950 | 38950 | 38950 | 38950 | 42 |
| 400 | 20240116 | 131700 | 1446945550 | 39000 | 38950 | 39000 | 38900 | 716 |
| 401 | 20240116 | 131600 | 1419065050 | 38950 | 39000 | 39000 | 38950 | 492 |
| 402 | 20240116 | 131500 | 1399885300 | 39000 | 39050 | 39050 | 39000 | 26 |
| 403 | 20240116 | 131400 | 1398871200 | 39050 | 39000 | 39050 | 39000 | 95 |
| 404 | 20240116 | 131300 | 1395164200 | 39000 | 39050 | 39050 | 39000 | 188 |
| 405 | 20240116 | 131200 | 1387832100 | 39000 | 38900 | 39000 | 38900 | 306 |
| 406 | 20240116 | 131100 | 1375909900 | 38900 | 38950 | 38950 | 38900 | 120 |
| 407 | 20240116 | 131000 | 1371239300 | 38950 | 38900 | 38950 | 38900 | 128 |
| 408 | 20240116 | 130900 | 1366258550 | 38900 | 38900 | 38950 | 38900 | 95 |
| 409 | 20240116 | 130800 | 1362560550 | 38950 | 38950 | 39000 | 38850 | 301 |
| 410 | 20240116 | 130700 | 1350840000 | 38950 | 38900 | 38950 | 38900 | 29 |
| 411 | 20240116 | 130600 | 1349711750 | 38950 | 38900 | 38950 | 38900 | 181 |
| 412 | 20240116 | 130500 | 1342669900 | 38900 | 38950 | 38950 | 38900 | 234 |
| 413 | 20240116 | 130400 | 1333557600 | 38950 | 39000 | 39000 | 38950 | 78 |
| 414 | 20240116 | 130300 | 1330518500 | 38950 | 38950 | 38950 | 38950 | 75 |
| 415 | 20240116 | 130200 | 1327597250 | 39000 | 38900 | 39000 | 38900 | 179 |
| 416 | 20240116 | 130100 | 1320628650 | 38950 | 38950 | 38950 | 38900 | 140 |
| 417 | 20240116 | 130000 | 1315177250 | 38950 | 38900 | 38950 | 38850 | 269 |
| 418 | 20240116 | 125900 | 1304709500 | 38900 | 38900 | 38900 | 38900 | 92 |
| 419 | 20240116 | 125800 | 1301130700 | 38900 | 38950 | 38950 | 38900 | 60 |
| 420 | 20240116 | 125700 | 1298795050 | 38900 | 38900 | 38950 | 38900 | 76 |
| 421 | 20240116 | 125600 | 1295838600 | 38900 | 38950 | 38950 | 38900 | 115 |
| 422 | 20240116 | 125500 | 1291365050 | 38950 | 38950 | 38950 | 38900 | 59 |
| 423 | 20240116 | 125400 | 1289068500 | 38900 | 38900 | 38950 | 38900 | 102 |
| 424 | 20240116 | 125300 | 1285100550 | 38900 | 38850 | 39000 | 38850 | 177 |
| 425 | 20240116 | 125200 | 1278207900 | 38850 | 38850 | 38900 | 38850 | 41 |
| 426 | 20240116 | 125100 | 1276615000 | 38850 | 38800 | 39000 | 38800 | 567 |
| 427 | 20240116 | 125000 | 1254568250 | 38800 | 38800 | 38850 | 38800 | 81 |
| 428 | 20240116 | 124900 | 1251425400 | 38850 | 38800 | 38850 | 38800 | 60 |
| 429 | 20240116 | 124800 | 1249097300 | 38800 | 38800 | 38850 | 38800 | 271 |
| 430 | 20240116 | 124700 | 1238582450 | 38850 | 38800 | 38850 | 38800 | 88 |
| 431 | 20240116 | 124600 | 1235165850 | 38850 | 38850 | 38850 | 38800 | 172 |
| 432 | 20240116 | 124500 | 1228485850 | 38800 | 38800 | 38850 | 38800 | 94 |
| 433 | 20240116 | 124400 | 1224838600 | 38850 | 38800 | 38850 | 38800 | 95 |
| 434 | 20240116 | 124300 | 1221152450 | 38800 | 38800 | 38850 | 38800 | 60 |
| 435 | 20240116 | 124200 | 1218823500 | 38800 | 38850 | 38850 | 38800 | 139 |
| 436 | 20240116 | 124100 | 1213427700 | 38850 | 38800 | 38850 | 38800 | 280 |
| 437 | 20240116 | 124000 | 1202552050 | 38850 | 38800 | 38850 | 38800 | 80 |
| 438 | 20240116 | 123900 | 1199446650 | 38800 | 38850 | 38850 | 38800 | 115 |
| 439 | 20240116 | 123800 | 1194984600 | 38800 | 38800 | 38850 | 38800 | 11 |
| 440 | 20240116 | 123700 | 1194557750 | 38800 | 38800 | 38850 | 38800 | 163 |
| 441 | 20240116 | 123600 | 1188233200 | 38850 | 38800 | 38850 | 38800 | 203 |
| 442 | 20240116 | 123500 | 1180355800 | 38800 | 38850 | 38850 | 38800 | 88 |
| 443 | 20240116 | 123400 | 1176938200 | 38850 | 38900 | 38900 | 38800 | 283 |
| 444 | 20240116 | 123300 | 1165944400 | 38850 | 38850 | 38850 | 38850 | 178 |
| 445 | 20240116 | 123200 | 1159029100 | 38850 | 38850 | 38900 | 38850 | 71 |
| 446 | 20240116 | 123100 | 1156269450 | 38900 | 38850 | 38900 | 38850 | 62 |
| 447 | 20240116 | 123000 | 1153860550 | 38850 | 38850 | 38900 | 38850 | 88 |
| 448 | 20240116 | 122900 | 1150441700 | 38900 | 38850 | 38900 | 38850 | 25 |
| 449 | 20240116 | 122800 | 1149470400 | 38900 | 38900 | 38900 | 38850 | 95 |
| 450 | 20240116 | 122700 | 1145778500 | 38850 | 38800 | 38900 | 38800 | 454 |
| 451 | 20240116 | 122600 | 1128141550 | 38800 | 38850 | 38850 | 38800 | 53 |
| 452 | 20240116 | 122500 | 1126084600 | 38800 | 38800 | 38850 | 38800 | 178 |
| 453 | 20240116 | 122400 | 1119174250 | 38850 | 38850 | 38850 | 38800 | 99 |
| 454 | 20240116 | 122300 | 1115331450 | 38800 | 38850 | 38850 | 38800 | 15 |
| 455 | 20240116 | 122200 | 1114749400 | 38800 | 38800 | 38850 | 38800 | 170 |
| 456 | 20240116 | 122100 | 1108153350 | 38800 | 38850 | 38850 | 38800 | 27 |
| 457 | 20240116 | 122000 | 1107104650 | 38800 | 38800 | 38800 | 38800 | 46 |
| 458 | 20240116 | 121900 | 1105319850 | 38800 | 38800 | 38850 | 38800 | 133 |
| 459 | 20240116 | 121800 | 1100159400 | 38800 | 38850 | 38850 | 38800 | 48 |
| 460 | 20240116 | 121700 | 1098296850 | 38850 | 38800 | 38850 | 38800 | 97 |
| 461 | 20240116 | 121600 | 1094532050 | 38850 | 38800 | 38850 | 38800 | 196 |
| 462 | 20240116 | 121500 | 1086926700 | 38800 | 38800 | 38850 | 38800 | 74 |
| 463 | 20240116 | 121400 | 1084055450 | 38800 | 38800 | 38850 | 38800 | 38 |
| 464 | 20240116 | 121300 | 1082580900 | 38800 | 38800 | 38850 | 38800 | 162 |
| 465 | 20240116 | 121200 | 1076294200 | 38800 | 38800 | 38850 | 38800 | 89 |
| 466 | 20240116 | 121100 | 1072839950 | 38800 | 38850 | 38850 | 38800 | 56 |
| 467 | 20240116 | 121000 | 1070667000 | 38800 | 38850 | 38850 | 38800 | 117 |
| 468 | 20240116 | 120900 | 1066127350 | 38800 | 38800 | 38850 | 38800 | 64 |
| 469 | 20240116 | 120800 | 1063642950 | 38800 | 38850 | 38850 | 38800 | 60 |
| 470 | 20240116 | 120700 | 1061314850 | 38850 | 38800 | 38850 | 38800 | 146 |
| 471 | 20240116 | 120600 | 1055648200 | 38850 | 38800 | 38850 | 38800 | 114 |
| 472 | 20240116 | 120500 | 1051219650 | 38800 | 38800 | 38850 | 38800 | 160 |
| 473 | 20240116 | 120400 | 1045011600 | 38800 | 38850 | 38900 | 38800 | 149 |
| 474 | 20240116 | 120300 | 1039224850 | 38850 | 38850 | 38900 | 38850 | 47 |
| 475 | 20240116 | 120200 | 1037398850 | 38900 | 38850 | 38900 | 38850 | 113 |
| 476 | 20240116 | 120100 | 1033007500 | 38850 | 38900 | 38900 | 38850 | 71 |
| 477 | 20240116 | 120000 | 1030248700 | 38900 | 38800 | 38900 | 38800 | 283 |
| 478 | 20240116 | 115900 | 1019256350 | 38800 | 38850 | 38850 | 38800 | 98 |
| 479 | 20240116 | 115800 | 1015452600 | 38850 | 38800 | 38850 | 38800 | 89 |
| 480 | 20240116 | 115700 | 1011997150 | 38850 | 38800 | 38850 | 38800 | 36 |
| 481 | 20240116 | 115600 | 1010599550 | 38800 | 38850 | 38850 | 38800 | 201 |
| 482 | 20240116 | 115500 | 1002796350 | 38850 | 38900 | 38900 | 38850 | 68 |
| 483 | 20240116 | 115400 | 1000154400 | 38900 | 38850 | 38900 | 38850 | 107 |
| 484 | 20240116 | 115300 | 995995950 | 38850 | 38850 | 38850 | 38850 | 99 |
| 485 | 20240116 | 115200 | 992149800 | 38900 | 38900 | 38900 | 38850 | 43 |
| 486 | 20240116 | 115100 | 990479100 | 38850 | 38850 | 38900 | 38850 | 58 |
| 487 | 20240116 | 115000 | 988225650 | 38900 | 38850 | 38900 | 38850 | 162 |
| 488 | 20240116 | 114900 | 981930950 | 38900 | 38850 | 38900 | 38850 | 30 |
| 489 | 20240116 | 114800 | 980765400 | 38850 | 38900 | 38950 | 38850 | 143 |
| 490 | 20240116 | 114700 | 975203600 | 38900 | 38950 | 38950 | 38900 | 242 |
| 491 | 20240116 | 114600 | 965788550 | 38900 | 38950 | 38950 | 38900 | 140 |
| 492 | 20240116 | 114500 | 960342500 | 38900 | 38900 | 38950 | 38900 | 362 |
| 493 | 20240116 | 114400 | 946260500 | 38900 | 38950 | 38950 | 38900 | 104 |
| 494 | 20240116 | 114300 | 942214850 | 38900 | 38900 | 38950 | 38900 | 62 |
| 495 | 20240116 | 114200 | 939801950 | 38900 | 38900 | 38900 | 38900 | 100 |
| 496 | 20240116 | 114100 | 935911950 | 38950 | 38900 | 38950 | 38900 | 160 |
| 497 | 20240116 | 114000 | 929687700 | 38900 | 38900 | 38900 | 38900 | 24 |
| 498 | 20240116 | 113900 | 928754100 | 38900 | 38900 | 38950 | 38900 | 200 |
| 499 | 20240116 | 113800 | 920972650 | 38950 | 38900 | 38950 | 38900 | 36 |
| 500 | 20240116 | 113700 | 919572100 | 38900 | 38950 | 38950 | 38900 | 29 |
| 501 | 20240116 | 113600 | 918443900 | 38950 | 38900 | 38950 | 38900 | 147 |
| 502 | 20240116 | 113500 | 912725500 | 38900 | 38950 | 38950 | 38900 | 105 |
| 503 | 20240116 | 113400 | 908640000 | 38950 | 38900 | 38950 | 38900 | 79 |
| 504 | 20240116 | 113300 | 905566850 | 38900 | 38950 | 38950 | 38900 | 141 |
| 505 | 20240116 | 113200 | 900081900 | 38950 | 38900 | 38950 | 38900 | 7 |
| 506 | 20240116 | 113100 | 899809550 | 38950 | 38900 | 38950 | 38900 | 261 |
| 507 | 20240116 | 113000 | 889648650 | 38950 | 38900 | 38950 | 38900 | 104 |
| 508 | 20240116 | 112900 | 885602950 | 38900 | 38900 | 38900 | 38900 | 38 |
| 509 | 20240116 | 112800 | 884124750 | 38900 | 38900 | 38950 | 38900 | 104 |
| 510 | 20240116 | 112700 | 880077950 | 38900 | 38900 | 38900 | 38900 | 119 |
| 511 | 20240116 | 112600 | 875448850 | 38950 | 38900 | 38950 | 38900 | 22 |
| 512 | 20240116 | 112500 | 874592950 | 38900 | 38950 | 38950 | 38900 | 79 |
| 513 | 20240116 | 112400 | 871519700 | 38900 | 38900 | 38950 | 38900 | 143 |
| 514 | 20240116 | 112300 | 865955500 | 38900 | 38900 | 38950 | 38900 | 291 |
| 515 | 20240116 | 112200 | 854622200 | 38900 | 38900 | 38950 | 38900 | 85 |
| 516 | 20240116 | 112100 | 851315450 | 38900 | 38900 | 38950 | 38900 | 88 |
| 517 | 20240116 | 112000 | 847892200 | 38900 | 38950 | 38950 | 38900 | 55 |
| 518 | 20240116 | 111900 | 845751850 | 38950 | 38900 | 38950 | 38900 | 110 |
| 519 | 20240116 | 111800 | 841472800 | 38900 | 38900 | 38950 | 38900 | 83 |
| 520 | 20240116 | 111700 | 838244050 | 38900 | 38900 | 38950 | 38900 | 23 |
| 521 | 20240116 | 111600 | 837349250 | 38950 | 38950 | 38950 | 38900 | 449 |
| 522 | 20240116 | 111500 | 819881800 | 38900 | 38900 | 38950 | 38900 | 32 |
| 523 | 20240116 | 111400 | 818636750 | 38900 | 38900 | 38900 | 38900 | 46 |
| 524 | 20240116 | 111300 | 816847350 | 38900 | 38950 | 38950 | 38900 | 170 |
| 525 | 20240116 | 111200 | 810233350 | 38900 | 38900 | 38950 | 38900 | 63 |
| 526 | 20240116 | 111100 | 807782550 | 38900 | 38900 | 38900 | 38900 | 30 |
| 527 | 20240116 | 111000 | 806615550 | 38900 | 38900 | 38950 | 38900 | 178 |
| 528 | 20240116 | 110900 | 799691250 | 38900 | 38900 | 38950 | 38900 | 72 |
| 529 | 20240116 | 110800 | 796889200 | 38900 | 38900 | 38950 | 38900 | 74 |
| 530 | 20240116 | 110700 | 794010450 | 38900 | 38900 | 38900 | 38900 | 192 |
| 531 | 20240116 | 110600 | 786541650 | 38950 | 38900 | 38950 | 38900 | 45 |
| 532 | 20240116 | 110500 | 784791100 | 38900 | 38900 | 38950 | 38900 | 72 |
| 533 | 20240116 | 110400 | 781989200 | 38900 | 38900 | 38900 | 38900 | 128 |
| 534 | 20240116 | 110300 | 777010000 | 38950 | 38900 | 38950 | 38900 | 58 |
| 535 | 20240116 | 110200 | 774753700 | 38900 | 38950 | 38950 | 38900 | 51 |
| 536 | 20240116 | 110100 | 772769750 | 38900 | 38900 | 38950 | 38900 | 118 |
| 537 | 20240116 | 110000 | 768178200 | 38900 | 38900 | 38900 | 38900 | 79 |
| 538 | 20240116 | 105900 | 765105100 | 38900 | 38900 | 38950 | 38900 | 321 |
| 539 | 20240116 | 105800 | 752618150 | 38850 | 38850 | 38900 | 38850 | 136 |
| 540 | 20240116 | 105700 | 747329850 | 38850 | 38900 | 38900 | 38850 | 105 |
| 541 | 20240116 | 105600 | 743247500 | 38900 | 38850 | 38900 | 38850 | 210 |
| 542 | 20240116 | 105500 | 735086850 | 38850 | 38900 | 38900 | 38850 | 57 |
| 543 | 20240116 | 105400 | 732871400 | 38850 | 38850 | 38900 | 38850 | 76 |
| 544 | 20240116 | 105300 | 729917650 | 38850 | 38850 | 38900 | 38850 | 127 |
| 545 | 20240116 | 105200 | 724981700 | 38900 | 38900 | 38900 | 38850 | 135 |
| 546 | 20240116 | 105100 | 719732450 | 38900 | 38850 | 38900 | 38850 | 42 |
| 547 | 20240116 | 105000 | 718100700 | 38850 | 38850 | 38900 | 38850 | 167 |
| 548 | 20240116 | 104900 | 711611650 | 38850 | 38900 | 38900 | 38850 | 57 |
| 549 | 20240116 | 104800 | 709397150 | 38900 | 38850 | 38900 | 38850 | 43 |
| 550 | 20240116 | 104700 | 707726550 | 38850 | 38850 | 38850 | 38850 | 75 |
| 551 | 20240116 | 104600 | 704812800 | 38950 | 38850 | 38950 | 38850 | 297 |
| 552 | 20240116 | 104500 | 693256700 | 38900 | 38800 | 38900 | 38800 | 710 |
| 553 | 20240116 | 104400 | 665669400 | 38850 | 38800 | 38850 | 38800 | 284 |
| 554 | 20240116 | 104300 | 654646300 | 38850 | 38850 | 38850 | 38800 | 39 |
| 555 | 20240116 | 104200 | 653131250 | 38850 | 38800 | 38850 | 38800 | 177 |
| 556 | 20240116 | 104100 | 646260700 | 38850 | 38800 | 38850 | 38800 | 73 |
| 557 | 20240116 | 104000 | 643426750 | 38800 | 38850 | 38850 | 38800 | 84 |
| 558 | 20240116 | 103900 | 640166500 | 38850 | 38850 | 38850 | 38800 | 102 |
| 559 | 20240116 | 103800 | 636205950 | 38800 | 38850 | 38850 | 38800 | 127 |
| 560 | 20240116 | 103700 | 631277750 | 38800 | 38800 | 38800 | 38800 | 47 |
| 561 | 20240116 | 103600 | 629454150 | 38800 | 38850 | 38850 | 38800 | 171 |
| 562 | 20240116 | 103500 | 622817750 | 38850 | 38850 | 38850 | 38800 | 53 |
| 563 | 20240116 | 103400 | 620760400 | 38800 | 38800 | 38800 | 38800 | 43 |
| 564 | 20240116 | 103300 | 619092000 | 38800 | 38800 | 38950 | 38800 | 149 |
| 565 | 20240116 | 103200 | 613307800 | 38800 | 38850 | 38850 | 38800 | 81 |
| 566 | 20240116 | 103100 | 610162150 | 38850 | 38850 | 38900 | 38800 | 439 |
| 567 | 20240116 | 103000 | 593107100 | 38800 | 38850 | 38850 | 38800 | 244 |
| 568 | 20240116 | 102900 | 583630600 | 38850 | 38900 | 38900 | 38850 | 194 |
| 569 | 20240116 | 102800 | 576093500 | 38850 | 38900 | 38900 | 38850 | 67 |
| 570 | 20240116 | 102700 | 573490500 | 38850 | 38900 | 38950 | 38850 | 305 |
| 571 | 20240116 | 102600 | 561625500 | 38900 | 38900 | 38900 | 38900 | 6 |
| 572 | 20240116 | 102500 | 561392100 | 38950 | 38950 | 38950 | 38900 | 40 |
| 573 | 20240116 | 102400 | 559835950 | 38950 | 38950 | 38950 | 38950 | 161 |
| 574 | 20240116 | 102300 | 553565000 | 38900 | 38950 | 38950 | 38900 | 265 |
| 575 | 20240116 | 102200 | 543245800 | 38950 | 38900 | 38950 | 38900 | 178 |
| 576 | 20240116 | 102100 | 536315150 | 38900 | 38900 | 38950 | 38900 | 153 |
| 577 | 20240116 | 102000 | 530361350 | 38950 | 38950 | 38950 | 38900 | 62 |
| 578 | 20240116 | 101900 | 527947350 | 38950 | 38950 | 38950 | 38900 | 432 |
| 579 | 20240116 | 101800 | 511123650 | 38900 | 38900 | 38950 | 38900 | 150 |
| 580 | 20240116 | 101700 | 505287000 | 38900 | 38900 | 38900 | 38900 | 254 |
| 581 | 20240116 | 101600 | 495406400 | 38900 | 39000 | 39000 | 38900 | 278 |
| 582 | 20240116 | 101500 | 484580900 | 38950 | 38950 | 38950 | 38950 | 164 |
| 583 | 20240116 | 101400 | 478193100 | 38950 | 38950 | 38950 | 38950 | 80 |
| 584 | 20240116 | 101300 | 475077100 | 38950 | 39000 | 39000 | 38950 | 71 |
| 585 | 20240116 | 101200 | 472310850 | 39050 | 39100 | 39100 | 39050 | 18 |
| 586 | 20240116 | 101100 | 471607200 | 38950 | 38950 | 38950 | 38950 | 19 |
| 587 | 20240116 | 101000 | 470867150 | 39000 | 38950 | 39000 | 38950 | 212 |
| 588 | 20240116 | 100900 | 462608450 | 38950 | 38950 | 38950 | 38900 | 86 |
| 589 | 20240116 | 100800 | 459259000 | 38950 | 38900 | 38950 | 38900 | 218 |
| 590 | 20240116 | 100700 | 450771250 | 38900 | 38900 | 38900 | 38900 | 19 |
| 591 | 20240116 | 100600 | 450032150 | 38950 | 38900 | 38950 | 38900 | 47 |
| 592 | 20240116 | 100500 | 448201750 | 38950 | 38900 | 38950 | 38900 | 292 |
| 593 | 20240116 | 100400 | 436838100 | 38950 | 38900 | 38950 | 38900 | 39 |
| 594 | 20240116 | 100300 | 435320000 | 38950 | 39000 | 39000 | 38950 | 138 |
| 595 | 20240116 | 100200 | 429942450 | 39000 | 38950 | 39000 | 38950 | 24 |
| 596 | 20240116 | 100100 | 429006750 | 38950 | 39000 | 39100 | 38950 | 276 |
| 597 | 20240116 | 100000 | 418245900 | 39000 | 39000 | 39000 | 39000 | 26 |
| 598 | 20240116 | 095900 | 417231900 | 39000 | 39000 | 39050 | 39000 | 9 |
| 599 | 20240116 | 095800 | 416880800 | 39000 | 39000 | 39000 | 39000 | 2 |
| 600 | 20240116 | 095700 | 416802800 | 39000 | 39000 | 39050 | 39000 | 25 |
| 601 | 20240116 | 095600 | 415826950 | 39000 | 38900 | 39000 | 38900 | 142 |
| 602 | 20240116 | 095500 | 410293600 | 38850 | 38850 | 38850 | 38850 | 6 |
| 603 | 20240116 | 095400 | 410060500 | 38900 | 38850 | 38900 | 38850 | 1272 |
| 604 | 20240116 | 095300 | 360583000 | 38850 | 38900 | 38900 | 38850 | 747 |
| 605 | 20240116 | 095200 | 331533450 | 38900 | 38900 | 38950 | 38900 | 36 |
| 606 | 20240116 | 095100 | 330132900 | 38900 | 38900 | 38900 | 38900 | 3 |
| 607 | 20240116 | 095000 | 330016200 | 38900 | 38950 | 38950 | 38900 | 18 |
| 608 | 20240116 | 094900 | 329315950 | 38950 | 38950 | 38950 | 38950 | 19 |
| 609 | 20240116 | 094800 | 328575900 | 38900 | 38900 | 38900 | 38900 | 8 |
| 610 | 20240116 | 094700 | 328264700 | 38900 | 38900 | 38950 | 38900 | 14 |
| 611 | 20240116 | 094600 | 327720050 | 38900 | 38950 | 38950 | 38900 | 216 |
| 612 | 20240116 | 094500 | 319307100 | 39000 | 39000 | 39000 | 39000 | 4 |
| 613 | 20240116 | 094400 | 319151100 | 39000 | 38950 | 39000 | 38950 | 56 |
| 614 | 20240116 | 094300 | 316969800 | 38950 | 38950 | 38950 | 38950 | 7 |
| 615 | 20240116 | 094200 | 316697150 | 39050 | 38950 | 39050 | 38950 | 475 |
| 616 | 20240116 | 094100 | 298189850 | 38950 | 38950 | 38950 | 38900 | 746 |
| 617 | 20240116 | 094000 | 269133400 | 38900 | 38950 | 38950 | 38900 | 301 |
| 618 | 20240116 | 093900 | 257413250 | 38950 | 38950 | 38950 | 38950 | 5 |
| 619 | 20240116 | 093800 | 257218500 | 38950 | 38950 | 39000 | 38950 | 44 |
| 620 | 20240116 | 093700 | 255503550 | 39050 | 39050 | 39050 | 39050 | 0 |
| 621 | 20240116 | 093600 | 255503550 | 39050 | 38950 | 39050 | 38950 | 148 |
| 622 | 20240116 | 093500 | 249731250 | 39000 | 39000 | 39000 | 39000 | 99 |
| 623 | 20240116 | 093400 | 245870250 | 38950 | 39000 | 39000 | 38950 | 28 |
| 624 | 20240116 | 093300 | 244778500 | 38950 | 38900 | 38950 | 38900 | 70 |
| 625 | 20240116 | 093200 | 242053000 | 38900 | 39050 | 39050 | 38900 | 43 |
| 626 | 20240116 | 093100 | 240376050 | 39000 | 39000 | 39000 | 39000 | 0 |
| 627 | 20240116 | 093000 | 240376050 | 39000 | 38950 | 39000 | 38950 | 534 |
| 628 | 20240116 | 092900 | 219576450 | 38900 | 38950 | 38950 | 38900 | 4 |
| 629 | 20240116 | 092800 | 219420700 | 38950 | 39000 | 39000 | 38950 | 475 |
| 630 | 20240116 | 092700 | 200903900 | 39000 | 39050 | 39050 | 39000 | 26 |
| 631 | 20240116 | 092600 | 199888900 | 39000 | 39000 | 39000 | 39000 | 6 |
| 632 | 20240116 | 092500 | 199654900 | 39050 | 39000 | 39050 | 39000 | 6 |
| 633 | 20240116 | 092400 | 199420650 | 39000 | 39000 | 39000 | 39000 | 116 |
| 634 | 20240116 | 092300 | 194896650 | 39000 | 39050 | 39050 | 39000 | 84 |
| 635 | 20240116 | 092200 | 191619450 | 39000 | 39000 | 39000 | 39000 | 20 |
| 636 | 20240116 | 092100 | 190839450 | 39000 | 39000 | 39000 | 39000 | 20 |
| 637 | 20240116 | 092000 | 190059450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 638 | 20240116 | 091900 | 190059450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 639 | 20240116 | 091800 | 190059450 | 39050 | 39000 | 39050 | 39000 | 41 |
| 640 | 20240116 | 091700 | 188460400 | 39000 | 39000 | 39000 | 39000 | 20 |
| 641 | 20240116 | 091600 | 187680400 | 39000 | 39000 | 39000 | 39000 | 0 |
| 642 | 20240116 | 091500 | 187680400 | 39000 | 39000 | 39050 | 39000 | 236 |
| 643 | 20240116 | 091400 | 178475800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 644 | 20240116 | 091300 | 178475800 | 39000 | 39000 | 39000 | 39000 | 111 |
| 645 | 20240116 | 091200 | 174146800 | 39000 | 38950 | 39000 | 38950 | 35 |
| 646 | 20240116 | 091100 | 172783500 | 38900 | 39000 | 39000 | 38850 | 602 |
| 647 | 20240116 | 091000 | 149368600 | 39000 | 39000 | 39000 | 39000 | 1 |
| 648 | 20240116 | 090900 | 149329600 | 39000 | 39000 | 39000 | 39000 | 1 |
| 649 | 20240116 | 090800 | 149290600 | 39000 | 39000 | 39000 | 39000 | 1 |
| 650 | 20240116 | 090700 | 149251600 | 38900 | 38900 | 38900 | 38900 | 106 |
| 651 | 20240116 | 090600 | 145128200 | 38900 | 38900 | 38900 | 38850 | 192 |
| 652 | 20240116 | 090500 | 137663450 | 38900 | 38950 | 38950 | 38900 | 319 |
| 653 | 20240116 | 090400 | 125248650 | 38950 | 38900 | 38950 | 38900 | 383 |
| 654 | 20240116 | 090300 | 110333800 | 38900 | 38950 | 38950 | 38900 | 137 |
| 655 | 20240116 | 090200 | 104997950 | 38950 | 38800 | 38950 | 38750 | 124 |
| 656 | 20240116 | 090100 | 100189850 | 38750 | 38800 | 38800 | 38700 | 594 |
| 657 | 20240116 | 090000 | 77164650 | 38650 | 39000 | 39200 | 38650 | 1982 |