37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 202800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 3 | 20240116 | 202700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20240116 | 202600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20240116 | 202500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20240116 | 202400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20240116 | 202300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20240116 | 202200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20240116 | 202100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20240116 | 202000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20240116 | 201900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20240116 | 201800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20240116 | 201700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20240116 | 201600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20240116 | 201500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20240116 | 201400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20240116 | 201300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20240116 | 201200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20240116 | 201100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20240116 | 201000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20240116 | 200900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20240116 | 200800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20240116 | 200700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20240116 | 200600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20240116 | 200500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20240116 | 200400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20240116 | 200300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20240116 | 200200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20240116 | 200100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20240116 | 200000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20240116 | 195900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20240116 | 195800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 33 | 20240116 | 195700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20240116 | 195600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20240116 | 195500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20240116 | 195400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20240116 | 195300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20240116 | 195200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20240116 | 195100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20240116 | 195000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20240116 | 194900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20240116 | 194800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20240116 | 194700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20240116 | 194600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20240116 | 194500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20240116 | 194400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20240116 | 194300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20240116 | 194200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20240116 | 194100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20240116 | 194000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20240116 | 193900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20240116 | 193800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20240116 | 193700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20240116 | 193600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20240116 | 193500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20240116 | 193400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20240116 | 193300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20240116 | 193200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20240116 | 193100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20240116 | 193000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20240116 | 192900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20240116 | 192800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 63 | 20240116 | 192700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20240116 | 192600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20240116 | 192500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20240116 | 192400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20240116 | 192300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20240116 | 192200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20240116 | 192100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20240116 | 192000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20240116 | 191900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20240116 | 191800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20240116 | 191700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20240116 | 191600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20240116 | 191500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20240116 | 191400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20240116 | 191300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20240116 | 191200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20240116 | 191100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20240116 | 191000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20240116 | 190900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20240116 | 190800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20240116 | 190700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20240116 | 190600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20240116 | 190500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20240116 | 190400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20240116 | 190300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20240116 | 190200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20240116 | 190100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20240116 | 190000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20240116 | 185900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20240116 | 185800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 93 | 20240116 | 185700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20240116 | 185600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20240116 | 185500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20240116 | 185400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20240116 | 185300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20240116 | 185200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20240116 | 185100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20240116 | 185000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20240116 | 184900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20240116 | 184800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20240116 | 184700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20240116 | 184600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20240116 | 184500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20240116 | 184400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20240116 | 184300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20240116 | 184200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20240116 | 184100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20240116 | 184000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20240116 | 183900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20240116 | 183800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20240116 | 183700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20240116 | 183600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20240116 | 183500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20240116 | 183400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20240116 | 183300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20240116 | 183200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20240116 | 183100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20240116 | 183000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20240116 | 182900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20240116 | 182800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 123 | 20240116 | 182700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20240116 | 182600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20240116 | 182500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20240116 | 182400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20240116 | 182300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20240116 | 182200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20240116 | 182100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20240116 | 182000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20240116 | 181900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20240116 | 181800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20240116 | 181700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20240116 | 181600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20240116 | 181500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20240116 | 181400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20240116 | 181300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20240116 | 181200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20240116 | 181100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20240116 | 181000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20240116 | 180900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20240116 | 180800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20240116 | 180700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20240116 | 180600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20240116 | 180500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20240116 | 180400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20240116 | 180300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20240116 | 180200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20240116 | 180100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20240116 | 180000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20240116 | 175900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20240116 | 175800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 153 | 20240116 | 175700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20240116 | 175600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20240116 | 175500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20240116 | 175400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20240116 | 175300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20240116 | 175200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20240116 | 175100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20240116 | 175000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20240116 | 174900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20240116 | 174800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20240116 | 174700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20240116 | 174600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20240116 | 174500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20240116 | 174400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20240116 | 174300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20240116 | 174200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20240116 | 174100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20240116 | 174000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20240116 | 173900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20240116 | 173800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20240116 | 173700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20240116 | 173600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20240116 | 173500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20240116 | 173400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20240116 | 173300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20240116 | 173200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20240116 | 173100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20240116 | 173000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20240116 | 172900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20240116 | 172800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 183 | 20240116 | 172700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20240116 | 172600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20240116 | 172500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20240116 | 172400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20240116 | 172300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20240116 | 172200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20240116 | 172100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20240116 | 172000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20240116 | 171900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20240116 | 171800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20240116 | 171700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20240116 | 171600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240116 | 171500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240116 | 171400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240116 | 171300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240116 | 171200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240116 | 171100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240116 | 171000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240116 | 170900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240116 | 170800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240116 | 170700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240116 | 170600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240116 | 170500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240116 | 170400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240116 | 170300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240116 | 170200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240116 | 170100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20240116 | 170000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20240116 | 165900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20240116 | 165800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 213 | 20240116 | 165700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240116 | 165600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20240116 | 165500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20240116 | 165400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20240116 | 165300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20240116 | 165200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20240116 | 165100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20240116 | 165000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20240116 | 164900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20240116 | 164800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20240116 | 164700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20240116 | 164600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20240116 | 164500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20240116 | 164400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20240116 | 164300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20240116 | 164200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20240116 | 164100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20240116 | 164000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20240116 | 163900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20240116 | 163800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20240116 | 163700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20240116 | 163600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20240116 | 163500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20240116 | 163400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20240116 | 163300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20240116 | 163200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20240116 | 163100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20240116 | 163000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20240116 | 162900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20240116 | 162800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 243 | 20240116 | 162700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20240116 | 162600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20240116 | 162500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20240116 | 162400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20240116 | 162300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20240116 | 162200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20240116 | 162100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20240116 | 162000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20240116 | 161900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20240116 | 161800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20240116 | 161700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20240116 | 161600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20240116 | 161500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20240116 | 161400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20240116 | 161300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20240116 | 161200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20240116 | 161100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20240116 | 161000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20240116 | 160900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20240116 | 160800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20240116 | 160700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20240116 | 160600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20240116 | 160500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20240116 | 160400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20240116 | 160300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20240116 | 160200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20240116 | 160100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20240116 | 160000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20240116 | 155900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20240116 | 155800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 273 | 20240116 | 155700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20240116 | 155600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20240116 | 155500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20240116 | 155400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20240116 | 155300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20240116 | 155200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20240116 | 155100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20240116 | 155000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20240116 | 154900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20240116 | 154800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20240116 | 154700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20240116 | 154600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20240116 | 154500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20240116 | 154400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20240116 | 154300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20240116 | 154200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20240116 | 154100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20240116 | 154000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20240116 | 153900 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20240116 | 153800 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20240116 | 153700 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20240116 | 153600 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20240116 | 153500 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20240116 | 153400 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20240116 | 153300 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20240116 | 153200 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20240116 | 153100 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20240116 | 153000 | 12022179300 | 44800 | 44800 | 44800 | 44800 | 20420 |
| 301 | 20240116 | 152900 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 302 | 20240116 | 152800 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 303 | 20240116 | 152700 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 304 | 20240116 | 152600 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 305 | 20240116 | 152500 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 306 | 20240116 | 152400 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 307 | 20240116 | 152300 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 308 | 20240116 | 152200 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 309 | 20240116 | 152100 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 310 | 20240116 | 152000 | 11107363300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 311 | 20240116 | 151900 | 11107363300 | 44950 | 44900 | 44950 | 44900 | 186 |
| 312 | 20240116 | 151800 | 11099010500 | 44900 | 44900 | 45100 | 44900 | 1325 |
| 313 | 20240116 | 151700 | 11039454650 | 44900 | 44900 | 44950 | 44900 | 959 |
| 314 | 20240116 | 151600 | 10996392600 | 44950 | 44950 | 44950 | 44900 | 283 |
| 315 | 20240116 | 151500 | 10983678300 | 44950 | 44950 | 44950 | 44900 | 285 |
| 316 | 20240116 | 151400 | 10970872150 | 44900 | 44900 | 44950 | 44900 | 1032 |
| 317 | 20240116 | 151300 | 10924522250 | 44900 | 45050 | 45200 | 44900 | 2127 |
| 318 | 20240116 | 151200 | 10828653900 | 45050 | 44950 | 45150 | 44900 | 1509 |
| 319 | 20240116 | 151100 | 10760632400 | 44900 | 44900 | 44950 | 44900 | 622 |
| 320 | 20240116 | 151000 | 10732693200 | 44900 | 44950 | 44950 | 44900 | 1685 |
| 321 | 20240116 | 150900 | 10657011450 | 44900 | 44900 | 44950 | 44900 | 379 |
| 322 | 20240116 | 150800 | 10639984600 | 44900 | 45000 | 45050 | 44900 | 684 |
| 323 | 20240116 | 150700 | 10609223350 | 45050 | 45000 | 45200 | 45000 | 2627 |
| 324 | 20240116 | 150600 | 10490812650 | 45050 | 45000 | 45100 | 44950 | 1129 |
| 325 | 20240116 | 150500 | 10439997700 | 45000 | 44900 | 45000 | 44900 | 400 |
| 326 | 20240116 | 150400 | 10422005750 | 44950 | 44950 | 44950 | 44900 | 765 |
| 327 | 20240116 | 150300 | 10387630200 | 44950 | 44900 | 44950 | 44900 | 2197 |
| 328 | 20240116 | 150200 | 10288932200 | 44900 | 44900 | 44950 | 44900 | 223 |
| 329 | 20240116 | 150100 | 10278910850 | 44900 | 44900 | 44950 | 44800 | 3422 |
| 330 | 20240116 | 150000 | 10125292550 | 44900 | 44900 | 44950 | 44900 | 1526 |
| 331 | 20240116 | 145900 | 10056736100 | 44900 | 44900 | 44950 | 44900 | 386 |
| 332 | 20240116 | 145800 | 10039397750 | 44950 | 44900 | 44950 | 44900 | 1440 |
| 333 | 20240116 | 145700 | 9974700600 | 44950 | 44900 | 44950 | 44900 | 804 |
| 334 | 20240116 | 145600 | 9938588700 | 44900 | 45050 | 45050 | 44900 | 1699 |
| 335 | 20240116 | 145500 | 9862154100 | 45000 | 44900 | 45050 | 44800 | 3016 |
| 336 | 20240116 | 145400 | 9726686550 | 44900 | 45000 | 45100 | 44900 | 1995 |
| 337 | 20240116 | 145300 | 9636821650 | 45000 | 44950 | 45000 | 44950 | 1119 |
| 338 | 20240116 | 145200 | 9586483950 | 44950 | 45000 | 45000 | 44950 | 1519 |
| 339 | 20240116 | 145100 | 9518153350 | 45000 | 44950 | 45000 | 44950 | 664 |
| 340 | 20240116 | 145000 | 9488288950 | 44950 | 45050 | 45100 | 44950 | 1321 |
| 341 | 20240116 | 144900 | 9428791100 | 45050 | 45100 | 45150 | 45000 | 1510 |
| 342 | 20240116 | 144800 | 9360728300 | 45100 | 45000 | 45200 | 45000 | 1226 |
| 343 | 20240116 | 144700 | 9305408000 | 45000 | 45050 | 45150 | 45000 | 658 |
| 344 | 20240116 | 144600 | 9275758850 | 45050 | 45050 | 45150 | 45050 | 990 |
| 345 | 20240116 | 144500 | 9231127900 | 45050 | 45100 | 45100 | 45050 | 1007 |
| 346 | 20240116 | 144400 | 9185746650 | 45100 | 45050 | 45100 | 45050 | 798 |
| 347 | 20240116 | 144300 | 9149789400 | 45050 | 45050 | 45100 | 45050 | 925 |
| 348 | 20240116 | 144200 | 9108095350 | 45050 | 45100 | 45150 | 45050 | 1288 |
| 349 | 20240116 | 144100 | 9050016050 | 45050 | 45050 | 45100 | 45050 | 341 |
| 350 | 20240116 | 144000 | 9034648300 | 45050 | 45050 | 45100 | 45000 | 1096 |
| 351 | 20240116 | 143900 | 8985276000 | 45050 | 45050 | 45100 | 45050 | 687 |
| 352 | 20240116 | 143800 | 8954315450 | 45050 | 45200 | 45250 | 45050 | 1875 |
| 353 | 20240116 | 143700 | 8869671350 | 45100 | 45050 | 45250 | 45050 | 1223 |
| 354 | 20240116 | 143600 | 8814483300 | 45050 | 45100 | 45100 | 45050 | 870 |
| 355 | 20240116 | 143500 | 8775260950 | 45100 | 45050 | 45100 | 45050 | 562 |
| 356 | 20240116 | 143400 | 8749930600 | 45050 | 45050 | 45150 | 45050 | 1007 |
| 357 | 20240116 | 143300 | 8704511150 | 45050 | 45050 | 45100 | 45000 | 1178 |
| 358 | 20240116 | 143200 | 8651421950 | 45000 | 44950 | 45050 | 44950 | 855 |
| 359 | 20240116 | 143100 | 8612943000 | 45000 | 44950 | 45050 | 44900 | 1333 |
| 360 | 20240116 | 143000 | 8552977250 | 44900 | 44900 | 44950 | 44900 | 1207 |
| 361 | 20240116 | 142900 | 8498744750 | 44900 | 45050 | 45100 | 44900 | 1711 |
| 362 | 20240116 | 142800 | 8421736400 | 45050 | 45000 | 45150 | 45000 | 759 |
| 363 | 20240116 | 142700 | 8387525100 | 45000 | 45000 | 45100 | 45000 | 961 |
| 364 | 20240116 | 142600 | 8344247600 | 45050 | 45000 | 45050 | 44900 | 2887 |
| 365 | 20240116 | 142500 | 8214353800 | 44900 | 44900 | 45000 | 44850 | 1258 |
| 366 | 20240116 | 142400 | 8157869800 | 45100 | 44850 | 45100 | 44850 | 1245 |
| 367 | 20240116 | 142300 | 8101915550 | 44900 | 44800 | 44900 | 44800 | 296 |
| 368 | 20240116 | 142200 | 8088639300 | 44850 | 44800 | 44850 | 44700 | 798 |
| 369 | 20240116 | 142100 | 8052902150 | 44850 | 44900 | 44950 | 44800 | 1728 |
| 370 | 20240116 | 142000 | 7975341050 | 44900 | 44800 | 45050 | 44800 | 662 |
| 371 | 20240116 | 141900 | 7945633550 | 44800 | 44800 | 45150 | 44750 | 1905 |
| 372 | 20240116 | 141800 | 7860102600 | 44800 | 44850 | 44900 | 44800 | 265 |
| 373 | 20240116 | 141700 | 7848223150 | 44900 | 44800 | 44900 | 44750 | 563 |
| 374 | 20240116 | 141600 | 7822995350 | 44800 | 44850 | 44900 | 44800 | 641 |
| 375 | 20240116 | 141500 | 7794241200 | 44850 | 44800 | 44900 | 44800 | 394 |
| 376 | 20240116 | 141400 | 7776565750 | 44800 | 44900 | 44900 | 44800 | 371 |
| 377 | 20240116 | 141300 | 7759931650 | 44900 | 44800 | 44900 | 44800 | 621 |
| 378 | 20240116 | 141200 | 7732079550 | 44850 | 44800 | 44900 | 44800 | 687 |
| 379 | 20240116 | 141100 | 7701279200 | 44800 | 44850 | 44900 | 44800 | 290 |
| 380 | 20240116 | 141000 | 7688269100 | 44850 | 44850 | 44900 | 44800 | 768 |
| 381 | 20240116 | 140900 | 7653813950 | 44850 | 44800 | 44900 | 44800 | 377 |
| 382 | 20240116 | 140800 | 7636906100 | 44800 | 44800 | 44900 | 44750 | 325 |
| 383 | 20240116 | 140700 | 7622336450 | 44750 | 44850 | 44900 | 44750 | 439 |
| 384 | 20240116 | 140600 | 7602653450 | 44850 | 44800 | 44900 | 44800 | 370 |
| 385 | 20240116 | 140500 | 7586058700 | 44800 | 44850 | 44850 | 44750 | 379 |
| 386 | 20240116 | 140400 | 7569080950 | 44800 | 44750 | 44850 | 44750 | 860 |
| 387 | 20240116 | 140300 | 7530566850 | 44750 | 44850 | 44900 | 44750 | 744 |
| 388 | 20240116 | 140200 | 7497238100 | 44850 | 44800 | 44900 | 44800 | 322 |
| 389 | 20240116 | 140100 | 7482800150 | 44800 | 44800 | 44900 | 44800 | 770 |
| 390 | 20240116 | 140000 | 7448268700 | 44800 | 44850 | 44900 | 44800 | 322 |
| 391 | 20240116 | 135900 | 7433823000 | 44900 | 44900 | 44950 | 44800 | 814 |
| 392 | 20240116 | 135800 | 7397283150 | 44900 | 44900 | 44950 | 44900 | 414 |
| 393 | 20240116 | 135700 | 7378690150 | 44900 | 44850 | 44950 | 44850 | 320 |
| 394 | 20240116 | 135600 | 7364316900 | 44900 | 44900 | 44950 | 44900 | 516 |
| 395 | 20240116 | 135500 | 7341144100 | 44950 | 44950 | 44950 | 44850 | 304 |
| 396 | 20240116 | 135400 | 7327491650 | 44900 | 44850 | 44950 | 44800 | 411 |
| 397 | 20240116 | 135300 | 7309054200 | 44850 | 44850 | 44900 | 44850 | 350 |
| 398 | 20240116 | 135200 | 7293349500 | 44800 | 44850 | 44900 | 44800 | 318 |
| 399 | 20240116 | 135100 | 7279093250 | 44900 | 44850 | 44950 | 44800 | 574 |
| 400 | 20240116 | 135000 | 7253344400 | 44850 | 44850 | 44950 | 44850 | 621 |
| 401 | 20240116 | 134900 | 7225468200 | 44850 | 44900 | 44950 | 44850 | 542 |
| 402 | 20240116 | 134800 | 7201136650 | 44900 | 44900 | 44950 | 44900 | 246 |
| 403 | 20240116 | 134700 | 7190085550 | 44950 | 44850 | 44950 | 44800 | 273 |
| 404 | 20240116 | 134600 | 7177833850 | 44850 | 44900 | 44900 | 44800 | 973 |
| 405 | 20240116 | 134500 | 7134180600 | 44900 | 44900 | 44950 | 44900 | 359 |
| 406 | 20240116 | 134400 | 7118053300 | 44900 | 44850 | 44900 | 44850 | 299 |
| 407 | 20240116 | 134300 | 7104635900 | 44900 | 44850 | 44950 | 44850 | 532 |
| 408 | 20240116 | 134200 | 7080748300 | 44850 | 44900 | 44950 | 44850 | 281 |
| 409 | 20240116 | 134100 | 7068132800 | 44900 | 44900 | 44950 | 44800 | 607 |
| 410 | 20240116 | 134000 | 7040910550 | 44850 | 44800 | 44950 | 44800 | 511 |
| 411 | 20240116 | 133900 | 7017981750 | 44800 | 44800 | 44900 | 44800 | 411 |
| 412 | 20240116 | 133800 | 6999548050 | 44800 | 44850 | 44900 | 44800 | 433 |
| 413 | 20240116 | 133700 | 6980124050 | 44850 | 44850 | 44900 | 44800 | 423 |
| 414 | 20240116 | 133600 | 6961147950 | 44850 | 44800 | 44900 | 44800 | 415 |
| 415 | 20240116 | 133500 | 6942543600 | 44800 | 44750 | 44900 | 44750 | 549 |
| 416 | 20240116 | 133400 | 6917947000 | 44750 | 44850 | 44900 | 44750 | 939 |
| 417 | 20240116 | 133300 | 6875878800 | 44850 | 44800 | 44900 | 44800 | 342 |
| 418 | 20240116 | 133200 | 6860546300 | 44850 | 44750 | 44900 | 44750 | 575 |
| 419 | 20240116 | 133100 | 6834786200 | 44750 | 44850 | 44900 | 44750 | 736 |
| 420 | 20240116 | 133000 | 6801789950 | 44850 | 44800 | 44850 | 44800 | 302 |
| 421 | 20240116 | 132900 | 6788255850 | 44800 | 44700 | 44850 | 44700 | 412 |
| 422 | 20240116 | 132800 | 6769813600 | 44700 | 44750 | 44850 | 44700 | 479 |
| 423 | 20240116 | 132700 | 6748362050 | 44800 | 44700 | 44800 | 44700 | 524 |
| 424 | 20240116 | 132600 | 6724917050 | 44700 | 44700 | 44750 | 44600 | 893 |
| 425 | 20240116 | 132500 | 6685016950 | 44700 | 44700 | 44750 | 44600 | 378 |
| 426 | 20240116 | 132400 | 6668124950 | 44700 | 44650 | 44800 | 44650 | 470 |
| 427 | 20240116 | 132300 | 6647101750 | 44650 | 44650 | 44850 | 44650 | 509 |
| 428 | 20240116 | 132200 | 6624360700 | 44650 | 44700 | 44800 | 44650 | 773 |
| 429 | 20240116 | 132100 | 6589781000 | 44700 | 44650 | 44750 | 44650 | 239 |
| 430 | 20240116 | 132000 | 6579100800 | 44650 | 44700 | 44750 | 44650 | 380 |
| 431 | 20240116 | 131900 | 6562114850 | 44750 | 44750 | 44800 | 44650 | 310 |
| 432 | 20240116 | 131800 | 6548250350 | 44750 | 44700 | 44800 | 44650 | 1115 |
| 433 | 20240116 | 131700 | 6498387450 | 44700 | 44700 | 44800 | 44700 | 427 |
| 434 | 20240116 | 131600 | 6479282300 | 44700 | 44800 | 44850 | 44700 | 511 |
| 435 | 20240116 | 131500 | 6456411750 | 44800 | 44800 | 44850 | 44750 | 1045 |
| 436 | 20240116 | 131400 | 6409624600 | 44800 | 44750 | 44850 | 44750 | 135 |
| 437 | 20240116 | 131300 | 6403579250 | 44750 | 44750 | 44850 | 44750 | 586 |
| 438 | 20240116 | 131200 | 6377328750 | 44750 | 44800 | 44800 | 44750 | 342 |
| 439 | 20240116 | 131100 | 6362019800 | 44800 | 44750 | 44850 | 44750 | 508 |
| 440 | 20240116 | 131000 | 6339271600 | 44750 | 44750 | 44850 | 44750 | 484 |
| 441 | 20240116 | 130900 | 6317594750 | 44800 | 44750 | 44800 | 44750 | 209 |
| 442 | 20240116 | 130800 | 6308241500 | 44800 | 44800 | 44800 | 44700 | 625 |
| 443 | 20240116 | 130700 | 6280275950 | 44800 | 44750 | 44850 | 44750 | 233 |
| 444 | 20240116 | 130600 | 6269841050 | 44750 | 44650 | 44800 | 44650 | 324 |
| 445 | 20240116 | 130500 | 6255341350 | 44650 | 44750 | 44800 | 44650 | 394 |
| 446 | 20240116 | 130400 | 6237733550 | 44750 | 44600 | 44750 | 44600 | 682 |
| 447 | 20240116 | 130300 | 6207263500 | 44700 | 44650 | 44750 | 44650 | 525 |
| 448 | 20240116 | 130200 | 6183806050 | 44650 | 44700 | 44750 | 44650 | 331 |
| 449 | 20240116 | 130100 | 6169010500 | 44650 | 44700 | 44750 | 44650 | 311 |
| 450 | 20240116 | 130000 | 6155109650 | 44750 | 44750 | 44750 | 44650 | 379 |
| 451 | 20240116 | 125900 | 6138167750 | 44700 | 44700 | 44750 | 44650 | 328 |
| 452 | 20240116 | 125800 | 6123516300 | 44650 | 44650 | 44750 | 44650 | 390 |
| 453 | 20240116 | 125700 | 6106095050 | 44650 | 44700 | 44750 | 44600 | 407 |
| 454 | 20240116 | 125600 | 6087909200 | 44700 | 44600 | 44750 | 44600 | 175 |
| 455 | 20240116 | 125500 | 6080088250 | 44650 | 44650 | 44750 | 44650 | 534 |
| 456 | 20240116 | 125400 | 6056228100 | 44650 | 44700 | 44700 | 44650 | 206 |
| 457 | 20240116 | 125300 | 6047029750 | 44700 | 44600 | 44700 | 44600 | 325 |
| 458 | 20240116 | 125200 | 6032524350 | 44650 | 44700 | 44700 | 44600 | 640 |
| 459 | 20240116 | 125100 | 6003949950 | 44650 | 44600 | 44700 | 44550 | 193 |
| 460 | 20240116 | 125000 | 5995333150 | 44600 | 44600 | 44650 | 44550 | 291 |
| 461 | 20240116 | 124900 | 5982354950 | 44600 | 44600 | 44650 | 44550 | 473 |
| 462 | 20240116 | 124800 | 5961259700 | 44600 | 44550 | 44650 | 44550 | 376 |
| 463 | 20240116 | 124700 | 5944494150 | 44550 | 44600 | 44650 | 44550 | 444 |
| 464 | 20240116 | 124600 | 5924697550 | 44600 | 44600 | 44650 | 44550 | 389 |
| 465 | 20240116 | 124500 | 5907348300 | 44650 | 44600 | 44650 | 44550 | 394 |
| 466 | 20240116 | 124400 | 5889783300 | 44600 | 44600 | 44700 | 44600 | 339 |
| 467 | 20240116 | 124300 | 5874647500 | 44600 | 44600 | 44650 | 44600 | 289 |
| 468 | 20240116 | 124200 | 5861752900 | 44600 | 44700 | 44700 | 44600 | 779 |
| 469 | 20240116 | 124100 | 5826983100 | 44650 | 44700 | 44700 | 44600 | 634 |
| 470 | 20240116 | 124000 | 5798683600 | 44650 | 44700 | 44750 | 44650 | 467 |
| 471 | 20240116 | 123900 | 5777814450 | 44650 | 44750 | 44750 | 44650 | 260 |
| 472 | 20240116 | 123800 | 5766193250 | 44700 | 44700 | 44750 | 44650 | 551 |
| 473 | 20240116 | 123700 | 5741566500 | 44650 | 44650 | 44700 | 44650 | 569 |
| 474 | 20240116 | 123600 | 5716145700 | 44650 | 44750 | 44750 | 44650 | 537 |
| 475 | 20240116 | 123500 | 5692136150 | 44750 | 44800 | 44800 | 44700 | 471 |
| 476 | 20240116 | 123400 | 5671072900 | 44800 | 44800 | 44800 | 44700 | 356 |
| 477 | 20240116 | 123300 | 5655141750 | 44750 | 44800 | 44850 | 44750 | 522 |
| 478 | 20240116 | 123200 | 5631763900 | 44750 | 44800 | 44850 | 44750 | 395 |
| 479 | 20240116 | 123100 | 5614072950 | 44800 | 44850 | 44850 | 44750 | 272 |
| 480 | 20240116 | 123000 | 5601887350 | 44850 | 44850 | 44850 | 44750 | 342 |
| 481 | 20240116 | 122900 | 5586564400 | 44800 | 44850 | 44950 | 44800 | 349 |
| 482 | 20240116 | 122800 | 5570925700 | 44800 | 44850 | 44850 | 44750 | 318 |
| 483 | 20240116 | 122700 | 5556689950 | 45000 | 44800 | 45000 | 44750 | 1050 |
| 484 | 20240116 | 122600 | 5509600100 | 44750 | 44700 | 44850 | 44700 | 527 |
| 485 | 20240116 | 122500 | 5486017700 | 44700 | 44750 | 44750 | 44700 | 230 |
| 486 | 20240116 | 122400 | 5475735600 | 44700 | 44750 | 44750 | 44650 | 363 |
| 487 | 20240116 | 122300 | 5459511800 | 44700 | 44650 | 44750 | 44650 | 299 |
| 488 | 20240116 | 122200 | 5446148800 | 44650 | 44650 | 44750 | 44650 | 518 |
| 489 | 20240116 | 122100 | 5423003950 | 44650 | 44700 | 44750 | 44650 | 286 |
| 490 | 20240116 | 122000 | 5410219950 | 44700 | 44750 | 44800 | 44650 | 322 |
| 491 | 20240116 | 121900 | 5395828800 | 44750 | 44750 | 44800 | 44700 | 553 |
| 492 | 20240116 | 121800 | 5371081900 | 44750 | 44750 | 44800 | 44750 | 175 |
| 493 | 20240116 | 121700 | 5363250200 | 44750 | 44650 | 44750 | 44650 | 201 |
| 494 | 20240116 | 121600 | 5354266950 | 44650 | 44700 | 44800 | 44650 | 597 |
| 495 | 20240116 | 121500 | 5327566250 | 44700 | 44650 | 44750 | 44650 | 234 |
| 496 | 20240116 | 121400 | 5317107400 | 44650 | 44800 | 44800 | 44650 | 365 |
| 497 | 20240116 | 121300 | 5300785150 | 44750 | 44700 | 44800 | 44700 | 339 |
| 498 | 20240116 | 121200 | 5285621950 | 44700 | 44700 | 44750 | 44650 | 268 |
| 499 | 20240116 | 121100 | 5273644400 | 44700 | 44700 | 44800 | 44700 | 485 |
| 500 | 20240116 | 121000 | 5251947650 | 44700 | 44700 | 44750 | 44700 | 198 |
| 501 | 20240116 | 120900 | 5243096200 | 44700 | 44850 | 44850 | 44700 | 784 |
| 502 | 20240116 | 120800 | 5208022000 | 44800 | 44750 | 44850 | 44750 | 289 |
| 503 | 20240116 | 120700 | 5195074750 | 44800 | 44800 | 44800 | 44750 | 339 |
| 504 | 20240116 | 120600 | 5179902150 | 44800 | 44800 | 44800 | 44700 | 375 |
| 505 | 20240116 | 120500 | 5163131300 | 44750 | 44750 | 44850 | 44700 | 524 |
| 506 | 20240116 | 120400 | 5139666450 | 44750 | 44700 | 44850 | 44700 | 639 |
| 507 | 20240116 | 120300 | 5111053100 | 44750 | 44750 | 44800 | 44700 | 238 |
| 508 | 20240116 | 120200 | 5100403050 | 44750 | 44800 | 44800 | 44750 | 751 |
| 509 | 20240116 | 120100 | 5066780200 | 44800 | 44750 | 44800 | 44750 | 373 |
| 510 | 20240116 | 120000 | 5050087900 | 44850 | 44750 | 44850 | 44750 | 392 |
| 511 | 20240116 | 115900 | 5032537850 | 44750 | 44800 | 44800 | 44750 | 232 |
| 512 | 20240116 | 115800 | 5022150300 | 44800 | 44750 | 44850 | 44750 | 555 |
| 513 | 20240116 | 115700 | 4997283650 | 44750 | 44750 | 44800 | 44700 | 323 |
| 514 | 20240116 | 115600 | 4982831250 | 44700 | 44750 | 44800 | 44700 | 333 |
| 515 | 20240116 | 115500 | 4967935200 | 44750 | 44800 | 44850 | 44750 | 599 |
| 516 | 20240116 | 115400 | 4941101600 | 44800 | 44800 | 44850 | 44750 | 154 |
| 517 | 20240116 | 115300 | 4934203850 | 44750 | 44700 | 44800 | 44700 | 491 |
| 518 | 20240116 | 115200 | 4912230600 | 44700 | 44800 | 44800 | 44700 | 321 |
| 519 | 20240116 | 115100 | 4897863900 | 44750 | 44750 | 44800 | 44700 | 458 |
| 520 | 20240116 | 115000 | 4877380750 | 44700 | 44700 | 44850 | 44700 | 436 |
| 521 | 20240116 | 114900 | 4857873650 | 44700 | 44750 | 44850 | 44700 | 677 |
| 522 | 20240116 | 114800 | 4827561900 | 44750 | 44800 | 44800 | 44750 | 330 |
| 523 | 20240116 | 114700 | 4812793650 | 44750 | 44750 | 44850 | 44750 | 495 |
| 524 | 20240116 | 114600 | 4790600600 | 44750 | 44800 | 44850 | 44750 | 641 |
| 525 | 20240116 | 114500 | 4761887000 | 44800 | 44900 | 44900 | 44800 | 409 |
| 526 | 20240116 | 114400 | 4743547400 | 44900 | 44800 | 44900 | 44800 | 347 |
| 527 | 20240116 | 114300 | 4727991100 | 44850 | 44800 | 44850 | 44750 | 562 |
| 528 | 20240116 | 114200 | 4702822450 | 44800 | 44800 | 44850 | 44750 | 247 |
| 529 | 20240116 | 114100 | 4691758050 | 44800 | 44800 | 44850 | 44750 | 224 |
| 530 | 20240116 | 114000 | 4681727500 | 44800 | 44750 | 44850 | 44750 | 415 |
| 531 | 20240116 | 113900 | 4663137650 | 44750 | 44700 | 44800 | 44700 | 227 |
| 532 | 20240116 | 113800 | 4652983900 | 44700 | 44900 | 44900 | 44700 | 783 |
| 533 | 20240116 | 113700 | 4617899100 | 44850 | 44900 | 44900 | 44800 | 203 |
| 534 | 20240116 | 113600 | 4608803100 | 44850 | 44750 | 44850 | 44700 | 355 |
| 535 | 20240116 | 113500 | 4592912650 | 44750 | 44800 | 44900 | 44750 | 601 |
| 536 | 20240116 | 113400 | 4565973550 | 44800 | 44900 | 44900 | 44800 | 386 |
| 537 | 20240116 | 113300 | 4548661350 | 44850 | 44900 | 44900 | 44800 | 313 |
| 538 | 20240116 | 113200 | 4534625450 | 44850 | 44800 | 44900 | 44800 | 266 |
| 539 | 20240116 | 113100 | 4522697850 | 44800 | 44750 | 44850 | 44750 | 391 |
| 540 | 20240116 | 113000 | 4505179500 | 44750 | 44900 | 44900 | 44750 | 523 |
| 541 | 20240116 | 112900 | 4481738700 | 44850 | 44850 | 44950 | 44850 | 607 |
| 542 | 20240116 | 112800 | 4454499150 | 44850 | 44800 | 44850 | 44800 | 229 |
| 543 | 20240116 | 112700 | 4444235750 | 44800 | 44800 | 44900 | 44800 | 432 |
| 544 | 20240116 | 112600 | 4424859350 | 44800 | 44850 | 44900 | 44800 | 272 |
| 545 | 20240116 | 112500 | 4412660150 | 44850 | 44850 | 44900 | 44800 | 448 |
| 546 | 20240116 | 112400 | 4392568050 | 44850 | 44800 | 44900 | 44800 | 249 |
| 547 | 20240116 | 112300 | 4381401050 | 44800 | 44800 | 44850 | 44800 | 150 |
| 548 | 20240116 | 112200 | 4374679400 | 44950 | 44950 | 44950 | 44750 | 642 |
| 549 | 20240116 | 112100 | 4345908000 | 44950 | 44900 | 44950 | 44850 | 289 |
| 550 | 20240116 | 112000 | 4332930950 | 44850 | 44800 | 44900 | 44800 | 298 |
| 551 | 20240116 | 111900 | 4319565100 | 44800 | 44900 | 44900 | 44800 | 495 |
| 552 | 20240116 | 111800 | 4297365150 | 44850 | 44750 | 44900 | 44750 | 319 |
| 553 | 20240116 | 111700 | 4283067850 | 44750 | 44850 | 44900 | 44750 | 599 |
| 554 | 20240116 | 111600 | 4256196800 | 44850 | 44850 | 44900 | 44850 | 268 |
| 555 | 20240116 | 111500 | 4244175250 | 44850 | 44900 | 44950 | 44800 | 497 |
| 556 | 20240116 | 111400 | 4221889750 | 44900 | 44900 | 44950 | 44850 | 366 |
| 557 | 20240116 | 111300 | 4205458250 | 44850 | 44900 | 44900 | 44800 | 313 |
| 558 | 20240116 | 111200 | 4191418200 | 44850 | 44950 | 44950 | 44850 | 478 |
| 559 | 20240116 | 111100 | 4169960900 | 44900 | 44900 | 44950 | 44850 | 181 |
| 560 | 20240116 | 111000 | 4161836550 | 44850 | 44800 | 44900 | 44800 | 453 |
| 561 | 20240116 | 110900 | 4141527700 | 44800 | 44850 | 44950 | 44800 | 584 |
| 562 | 20240116 | 110800 | 4115325350 | 44850 | 44900 | 44900 | 44850 | 249 |
| 563 | 20240116 | 110700 | 4104155550 | 44850 | 44900 | 44950 | 44850 | 603 |
| 564 | 20240116 | 110600 | 4077093500 | 44900 | 44850 | 44950 | 44850 | 215 |
| 565 | 20240116 | 110500 | 4067441300 | 44850 | 44850 | 44900 | 44850 | 349 |
| 566 | 20240116 | 110400 | 4051785700 | 44850 | 44900 | 44950 | 44800 | 486 |
| 567 | 20240116 | 110300 | 4029975950 | 44900 | 44900 | 44950 | 44800 | 307 |
| 568 | 20240116 | 110200 | 4016196000 | 44850 | 44900 | 44950 | 44850 | 555 |
| 569 | 20240116 | 110100 | 3991278900 | 44900 | 44900 | 44900 | 44850 | 477 |
| 570 | 20240116 | 110000 | 3969873200 | 44850 | 44750 | 44900 | 44700 | 903 |
| 571 | 20240116 | 105900 | 3929423600 | 44750 | 44750 | 44800 | 44700 | 253 |
| 572 | 20240116 | 105800 | 3918102900 | 44700 | 44750 | 44800 | 44700 | 1092 |
| 573 | 20240116 | 105700 | 3869236350 | 44700 | 44700 | 44750 | 44700 | 175 |
| 574 | 20240116 | 105600 | 3861410850 | 44700 | 44700 | 44750 | 44700 | 155 |
| 575 | 20240116 | 105500 | 3854479250 | 44700 | 44700 | 44750 | 44700 | 383 |
| 576 | 20240116 | 105400 | 3837352350 | 44700 | 44700 | 44750 | 44700 | 113 |
| 577 | 20240116 | 105300 | 3832299050 | 44700 | 44750 | 44750 | 44700 | 118 |
| 578 | 20240116 | 105200 | 3827023600 | 44750 | 44750 | 44750 | 44700 | 233 |
| 579 | 20240116 | 105100 | 3816606000 | 44700 | 44700 | 44750 | 44650 | 74 |
| 580 | 20240116 | 105000 | 3813298200 | 44650 | 44650 | 44700 | 44600 | 325 |
| 581 | 20240116 | 104900 | 3798783450 | 44600 | 44650 | 44650 | 44550 | 477 |
| 582 | 20240116 | 104800 | 3777514650 | 44600 | 44600 | 44650 | 44550 | 109 |
| 583 | 20240116 | 104700 | 3772652400 | 44550 | 44600 | 44600 | 44550 | 284 |
| 584 | 20240116 | 104600 | 3759988050 | 44550 | 44550 | 44600 | 44500 | 288 |
| 585 | 20240116 | 104500 | 3747162900 | 44550 | 44500 | 44600 | 44500 | 243 |
| 586 | 20240116 | 104400 | 3736337350 | 44500 | 44500 | 44550 | 44500 | 404 |
| 587 | 20240116 | 104300 | 3718358900 | 44500 | 44500 | 44550 | 44500 | 258 |
| 588 | 20240116 | 104200 | 3706876400 | 44500 | 44500 | 44550 | 44500 | 175 |
| 589 | 20240116 | 104100 | 3699086100 | 44500 | 44600 | 44600 | 44500 | 412 |
| 590 | 20240116 | 104000 | 3680736000 | 44550 | 44550 | 44550 | 44450 | 1756 |
| 591 | 20240116 | 103900 | 3602592350 | 44500 | 44550 | 44550 | 44500 | 124 |
| 592 | 20240116 | 103800 | 3597071100 | 44550 | 44450 | 44550 | 44400 | 321 |
| 593 | 20240116 | 103700 | 3582789500 | 44450 | 44450 | 44500 | 44400 | 292 |
| 594 | 20240116 | 103600 | 3569812850 | 44450 | 44550 | 44550 | 44450 | 156 |
| 595 | 20240116 | 103500 | 3562871800 | 44500 | 44450 | 44550 | 44400 | 313 |
| 596 | 20240116 | 103400 | 3548967650 | 44500 | 44400 | 44550 | 44400 | 997 |
| 597 | 20240116 | 103300 | 3504634800 | 44400 | 44350 | 44500 | 44350 | 728 |
| 598 | 20240116 | 103200 | 3472286850 | 44350 | 44250 | 44400 | 44250 | 239 |
| 599 | 20240116 | 103100 | 3461691100 | 44250 | 44300 | 44350 | 44250 | 312 |
| 600 | 20240116 | 103000 | 3447874300 | 44300 | 44250 | 44300 | 44250 | 415 |
| 601 | 20240116 | 102900 | 3429496450 | 44250 | 44250 | 44300 | 44250 | 230 |
| 602 | 20240116 | 102800 | 3419317000 | 44250 | 44350 | 44400 | 44250 | 1016 |
| 603 | 20240116 | 102700 | 3374302250 | 44350 | 44350 | 44400 | 44350 | 359 |
| 604 | 20240116 | 102600 | 3358375650 | 44350 | 44300 | 44450 | 44300 | 1069 |
| 605 | 20240116 | 102500 | 3310983350 | 44300 | 44450 | 44450 | 44300 | 1117 |
| 606 | 20240116 | 102400 | 3261434700 | 44450 | 44450 | 44500 | 44450 | 329 |
| 607 | 20240116 | 102300 | 3246804700 | 44450 | 44350 | 44550 | 44300 | 2063 |
| 608 | 20240116 | 102200 | 3155215800 | 44400 | 44350 | 44500 | 44350 | 820 |
| 609 | 20240116 | 102100 | 3118793500 | 44350 | 44500 | 44550 | 44350 | 1819 |
| 610 | 20240116 | 102000 | 3037970050 | 44500 | 44600 | 44650 | 44500 | 1921 |
| 611 | 20240116 | 101900 | 2952368000 | 44600 | 44600 | 44650 | 44600 | 719 |
| 612 | 20240116 | 101800 | 2920285350 | 44600 | 44650 | 44650 | 44600 | 293 |
| 613 | 20240116 | 101700 | 2907216050 | 44600 | 44700 | 44700 | 44600 | 284 |
| 614 | 20240116 | 101600 | 2894540350 | 44650 | 44700 | 44700 | 44650 | 385 |
| 615 | 20240116 | 101500 | 2877344750 | 44650 | 44650 | 44700 | 44650 | 234 |
| 616 | 20240116 | 101400 | 2866896300 | 44700 | 44600 | 44700 | 44600 | 975 |
| 617 | 20240116 | 101300 | 2823365950 | 44600 | 44600 | 44650 | 44600 | 336 |
| 618 | 20240116 | 101200 | 2808375350 | 44600 | 44700 | 44700 | 44600 | 512 |
| 619 | 20240116 | 101100 | 2785521750 | 44650 | 44700 | 45000 | 44650 | 955 |
| 620 | 20240116 | 101000 | 2742712500 | 44650 | 44650 | 44700 | 44600 | 371 |
| 621 | 20240116 | 100900 | 2726155900 | 44600 | 44600 | 44600 | 44550 | 717 |
| 622 | 20240116 | 100800 | 2694182200 | 44700 | 44600 | 44700 | 44600 | 902 |
| 623 | 20240116 | 100700 | 2653890850 | 44600 | 44550 | 44600 | 44550 | 806 |
| 624 | 20240116 | 100600 | 2617963250 | 44550 | 44600 | 44600 | 44550 | 330 |
| 625 | 20240116 | 100500 | 2603257150 | 44600 | 44700 | 44700 | 44600 | 1709 |
| 626 | 20240116 | 100400 | 2526971200 | 44700 | 44700 | 44750 | 44700 | 347 |
| 627 | 20240116 | 100300 | 2511459950 | 44750 | 44750 | 44750 | 44700 | 756 |
| 628 | 20240116 | 100200 | 2477657750 | 44700 | 44850 | 44850 | 44700 | 1183 |
| 629 | 20240116 | 100100 | 2424704750 | 44800 | 44900 | 44900 | 44800 | 1026 |
| 630 | 20240116 | 100000 | 2378702450 | 44900 | 44900 | 44950 | 44850 | 259 |
| 631 | 20240116 | 095900 | 2367082350 | 44900 | 44900 | 44900 | 44850 | 231 |
| 632 | 20240116 | 095800 | 2356716700 | 44900 | 44800 | 44900 | 44750 | 390 |
| 633 | 20240116 | 095700 | 2339233300 | 44750 | 44850 | 44850 | 44750 | 368 |
| 634 | 20240116 | 095600 | 2322753050 | 44850 | 44800 | 44850 | 44750 | 1209 |
| 635 | 20240116 | 095500 | 2268592550 | 44800 | 44800 | 44850 | 44800 | 286 |
| 636 | 20240116 | 095400 | 2255779500 | 44800 | 44800 | 44800 | 44750 | 825 |
| 637 | 20240116 | 095300 | 2218857100 | 44750 | 44750 | 44800 | 44750 | 631 |
| 638 | 20240116 | 095200 | 2190600450 | 44750 | 44750 | 44800 | 44750 | 1074 |
| 639 | 20240116 | 095100 | 2142535550 | 44800 | 44850 | 44850 | 44750 | 790 |
| 640 | 20240116 | 095000 | 2107153050 | 44800 | 44900 | 44900 | 44800 | 732 |
| 641 | 20240116 | 094900 | 2074340050 | 44900 | 44950 | 44950 | 44850 | 570 |
| 642 | 20240116 | 094800 | 2048768400 | 44950 | 44950 | 45000 | 44950 | 412 |
| 643 | 20240116 | 094700 | 2030248300 | 45000 | 45050 | 45050 | 44900 | 546 |
| 644 | 20240116 | 094600 | 2005720550 | 44900 | 45050 | 45050 | 44900 | 945 |
| 645 | 20240116 | 094500 | 1963232200 | 45000 | 45100 | 45100 | 45000 | 721 |
| 646 | 20240116 | 094400 | 1930745250 | 45100 | 45050 | 45100 | 45050 | 312 |
| 647 | 20240116 | 094300 | 1916687150 | 45000 | 45100 | 45100 | 45000 | 462 |
| 648 | 20240116 | 094200 | 1895877150 | 45100 | 44950 | 45100 | 44900 | 2413 |
| 649 | 20240116 | 094100 | 1787450300 | 44950 | 45050 | 45050 | 44950 | 747 |
| 650 | 20240116 | 094000 | 1753851500 | 45000 | 45000 | 45050 | 45000 | 311 |
| 651 | 20240116 | 093900 | 1739853600 | 45050 | 45100 | 45100 | 45000 | 552 |
| 652 | 20240116 | 093800 | 1714994450 | 45100 | 45050 | 45100 | 45000 | 516 |
| 653 | 20240116 | 093700 | 1691735300 | 45000 | 45000 | 45200 | 45000 | 1667 |
| 654 | 20240116 | 093600 | 1616677700 | 44950 | 45050 | 45050 | 44950 | 474 |
| 655 | 20240116 | 093500 | 1595347300 | 45050 | 45050 | 45050 | 45000 | 331 |
| 656 | 20240116 | 093400 | 1580450200 | 45050 | 45000 | 45050 | 45000 | 156 |
| 657 | 20240116 | 093300 | 1573428450 | 45000 | 45050 | 45050 | 45000 | 185 |
| 658 | 20240116 | 093200 | 1565100950 | 45000 | 45050 | 45050 | 45000 | 284 |
| 659 | 20240116 | 093100 | 1552315850 | 45000 | 44850 | 45100 | 44800 | 1163 |
| 660 | 20240116 | 093000 | 1500068950 | 44850 | 44750 | 44900 | 44750 | 1275 |
| 661 | 20240116 | 092900 | 1442898250 | 44800 | 45100 | 45100 | 44800 | 4862 |
| 662 | 20240116 | 092800 | 1224024400 | 45100 | 45450 | 45450 | 45100 | 3024 |
| 663 | 20240116 | 092700 | 1087045850 | 45450 | 45550 | 45550 | 45450 | 1355 |
| 664 | 20240116 | 092600 | 1025414450 | 45550 | 45500 | 45550 | 45500 | 138 |
| 665 | 20240116 | 092500 | 1019134850 | 45500 | 45550 | 45550 | 45500 | 177 |
| 666 | 20240116 | 092400 | 1011076700 | 45550 | 45550 | 45550 | 45450 | 915 |
| 667 | 20240116 | 092300 | 969456250 | 45550 | 45500 | 45550 | 45500 | 777 |
| 668 | 20240116 | 092200 | 934089250 | 45450 | 45500 | 45500 | 45450 | 197 |
| 669 | 20240116 | 092100 | 925133350 | 45500 | 45500 | 45500 | 45450 | 280 |
| 670 | 20240116 | 092000 | 912398700 | 45500 | 45500 | 45500 | 45450 | 558 |
| 671 | 20240116 | 091900 | 887011500 | 45450 | 45550 | 45550 | 45450 | 597 |
| 672 | 20240116 | 091800 | 859858100 | 45550 | 45550 | 45550 | 45550 | 71 |
| 673 | 20240116 | 091700 | 856624050 | 45600 | 45600 | 45600 | 45500 | 297 |
| 674 | 20240116 | 091600 | 843091950 | 45550 | 45700 | 45700 | 45500 | 613 |
| 675 | 20240116 | 091500 | 815153300 | 45600 | 45550 | 45700 | 45500 | 40 |
| 676 | 20240116 | 091400 | 813329900 | 45550 | 45500 | 45550 | 45450 | 712 |
| 677 | 20240116 | 091300 | 780937700 | 45500 | 45450 | 45550 | 45400 | 466 |
| 678 | 20240116 | 091200 | 759743250 | 45450 | 45450 | 45500 | 45400 | 854 |
| 679 | 20240116 | 091100 | 720955300 | 45450 | 45700 | 45700 | 45450 | 852 |
| 680 | 20240116 | 091000 | 682176850 | 45700 | 45650 | 45700 | 45500 | 1716 |
| 681 | 20240116 | 090900 | 604019250 | 45550 | 45950 | 45950 | 45500 | 2785 |
| 682 | 20240116 | 090800 | 476712100 | 45900 | 45950 | 45950 | 45900 | 130 |
| 683 | 20240116 | 090700 | 470738750 | 46000 | 45950 | 46000 | 45900 | 322 |
| 684 | 20240116 | 090600 | 455952300 | 45950 | 45900 | 45950 | 45850 | 209 |
| 685 | 20240116 | 090500 | 446357100 | 45900 | 46000 | 46050 | 45900 | 919 |
| 686 | 20240116 | 090400 | 404087950 | 46000 | 46150 | 46200 | 46000 | 911 |
| 687 | 20240116 | 090300 | 362081050 | 46150 | 46150 | 46200 | 46100 | 812 |
| 688 | 20240116 | 090200 | 324621050 | 46100 | 45900 | 46300 | 45600 | 1879 |
| 689 | 20240116 | 090100 | 238318500 | 45900 | 45850 | 45900 | 45500 | 780 |
| 690 | 20240116 | 090000 | 202740850 | 45900 | 45800 | 45900 | 45400 | 4432 |