37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 202800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 3 | 20240117 | 202700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240117 | 202600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240117 | 202500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240117 | 202400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240117 | 202300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240117 | 202200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240117 | 202100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240117 | 202000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240117 | 201900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240117 | 201800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240117 | 201700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240117 | 201600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240117 | 201500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240117 | 201400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240117 | 201300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240117 | 201200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240117 | 201100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240117 | 201000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240117 | 200900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240117 | 200800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240117 | 200700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240117 | 200600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240117 | 200500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240117 | 200400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240117 | 200300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240117 | 200200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240117 | 200100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240117 | 200000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240117 | 195900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240117 | 195800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 33 | 20240117 | 195700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240117 | 195600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240117 | 195500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240117 | 195400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240117 | 195300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240117 | 195200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240117 | 195100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240117 | 195000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240117 | 194900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240117 | 194800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240117 | 194700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240117 | 194600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240117 | 194500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240117 | 194400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240117 | 194300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240117 | 194200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240117 | 194100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240117 | 194000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240117 | 193900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240117 | 193800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240117 | 193700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240117 | 193600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240117 | 193500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240117 | 193400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240117 | 193300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240117 | 193200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240117 | 193100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240117 | 193000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240117 | 192900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240117 | 192800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 63 | 20240117 | 192700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240117 | 192600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240117 | 192500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240117 | 192400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240117 | 192300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240117 | 192200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240117 | 192100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240117 | 192000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240117 | 191900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240117 | 191800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240117 | 191700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240117 | 191600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240117 | 191500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240117 | 191400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240117 | 191300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240117 | 191200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240117 | 191100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240117 | 191000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240117 | 190900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240117 | 190800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240117 | 190700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240117 | 190600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240117 | 190500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240117 | 190400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240117 | 190300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240117 | 190200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240117 | 190100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240117 | 190000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240117 | 185900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240117 | 185800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 93 | 20240117 | 185700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240117 | 185600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240117 | 185500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240117 | 185400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240117 | 185300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240117 | 185200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240117 | 185100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240117 | 185000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240117 | 184900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240117 | 184800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240117 | 184700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240117 | 184600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240117 | 184500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240117 | 184400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240117 | 184300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240117 | 184200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240117 | 184100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240117 | 184000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240117 | 183900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240117 | 183800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240117 | 183700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240117 | 183600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240117 | 183500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240117 | 183400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240117 | 183300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240117 | 183200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240117 | 183100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240117 | 183000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240117 | 182900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240117 | 182800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 123 | 20240117 | 182700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240117 | 182600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240117 | 182500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240117 | 182400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240117 | 182300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240117 | 182200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240117 | 182100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240117 | 182000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240117 | 181900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240117 | 181800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240117 | 181700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240117 | 181600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240117 | 181500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240117 | 181400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240117 | 181300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240117 | 181200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240117 | 181100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240117 | 181000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240117 | 180900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240117 | 180800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240117 | 180700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240117 | 180600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240117 | 180500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240117 | 180400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240117 | 180300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240117 | 180200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240117 | 180100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240117 | 180000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240117 | 175900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240117 | 175800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 153 | 20240117 | 175700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240117 | 175600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240117 | 175500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240117 | 175400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240117 | 175300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240117 | 175200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240117 | 175100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240117 | 175000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240117 | 174900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240117 | 174800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240117 | 174700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240117 | 174600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240117 | 174500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240117 | 174400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240117 | 174300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240117 | 174200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240117 | 174100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240117 | 174000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240117 | 173900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240117 | 173800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240117 | 173700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240117 | 173600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240117 | 173500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240117 | 173400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240117 | 173300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240117 | 173200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240117 | 173100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240117 | 173000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240117 | 172900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240117 | 172800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 183 | 20240117 | 172700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240117 | 172600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240117 | 172500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240117 | 172400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240117 | 172300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240117 | 172200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240117 | 172100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240117 | 172000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240117 | 171900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240117 | 171800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240117 | 171700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240117 | 171600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240117 | 171500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240117 | 171400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240117 | 171300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240117 | 171200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240117 | 171100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240117 | 171000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240117 | 170900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240117 | 170800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240117 | 170700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240117 | 170600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240117 | 170500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240117 | 170400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240117 | 170300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240117 | 170200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240117 | 170100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240117 | 170000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240117 | 165900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240117 | 165800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 213 | 20240117 | 165700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20240117 | 165600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20240117 | 165500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20240117 | 165400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20240117 | 165300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20240117 | 165200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20240117 | 165100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20240117 | 165000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20240117 | 164900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20240117 | 164800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20240117 | 164700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20240117 | 164600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20240117 | 164500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20240117 | 164400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20240117 | 164300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20240117 | 164200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20240117 | 164100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20240117 | 164000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20240117 | 163900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20240117 | 163800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20240117 | 163700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20240117 | 163600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20240117 | 163500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20240117 | 163400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20240117 | 163300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20240117 | 163200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20240117 | 163100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20240117 | 163000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20240117 | 162900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20240117 | 162800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 243 | 20240117 | 162700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 244 | 20240117 | 162600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20240117 | 162500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20240117 | 162400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20240117 | 162300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20240117 | 162200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20240117 | 162100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20240117 | 162000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20240117 | 161900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20240117 | 161800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20240117 | 161700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20240117 | 161600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 255 | 20240117 | 161500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 256 | 20240117 | 161400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 257 | 20240117 | 161300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 258 | 20240117 | 161200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 259 | 20240117 | 161100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 260 | 20240117 | 161000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 261 | 20240117 | 160900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 262 | 20240117 | 160800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 263 | 20240117 | 160700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 264 | 20240117 | 160600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240117 | 160500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240117 | 160400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240117 | 160300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240117 | 160200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240117 | 160100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240117 | 160000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240117 | 155900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240117 | 155800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 273 | 20240117 | 155700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240117 | 155600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20240117 | 155500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20240117 | 155400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 277 | 20240117 | 155300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 278 | 20240117 | 155200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 279 | 20240117 | 155100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 280 | 20240117 | 155000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 281 | 20240117 | 154900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 282 | 20240117 | 154800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 283 | 20240117 | 154700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 284 | 20240117 | 154600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 285 | 20240117 | 154500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 286 | 20240117 | 154400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 287 | 20240117 | 154300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 288 | 20240117 | 154200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 289 | 20240117 | 154100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 290 | 20240117 | 154000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 291 | 20240117 | 153900 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 292 | 20240117 | 153800 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 293 | 20240117 | 153700 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 294 | 20240117 | 153600 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 295 | 20240117 | 153500 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 296 | 20240117 | 153400 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 297 | 20240117 | 153300 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 298 | 20240117 | 153200 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 299 | 20240117 | 153100 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 300 | 20240117 | 153000 | 18324055550 | 44500 | 44500 | 44500 | 44500 | 27693 |
| 301 | 20240117 | 152900 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 302 | 20240117 | 152800 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 303 | 20240117 | 152700 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 304 | 20240117 | 152600 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 305 | 20240117 | 152500 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 306 | 20240117 | 152400 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 307 | 20240117 | 152300 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 308 | 20240117 | 152200 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 309 | 20240117 | 152100 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 310 | 20240117 | 152000 | 17091717050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 311 | 20240117 | 151900 | 17091717050 | 45000 | 44950 | 45150 | 44750 | 4468 |
| 312 | 20240117 | 151800 | 16890810550 | 45050 | 44850 | 45050 | 44800 | 11332 |
| 313 | 20240117 | 151700 | 16381524800 | 44850 | 44900 | 44950 | 44750 | 2157 |
| 314 | 20240117 | 151600 | 16284743400 | 44950 | 44800 | 44950 | 44700 | 3219 |
| 315 | 20240117 | 151500 | 16140394300 | 44900 | 44750 | 44950 | 44700 | 6315 |
| 316 | 20240117 | 151400 | 15857101200 | 44750 | 44800 | 44900 | 44750 | 1846 |
| 317 | 20240117 | 151300 | 15774335950 | 44850 | 44900 | 44900 | 44700 | 2427 |
| 318 | 20240117 | 151200 | 15665523550 | 44900 | 44750 | 44900 | 44700 | 2451 |
| 319 | 20240117 | 151100 | 15555680800 | 44750 | 44800 | 44900 | 44750 | 1676 |
| 320 | 20240117 | 151000 | 15480555800 | 44800 | 44700 | 44850 | 44700 | 4129 |
| 321 | 20240117 | 150900 | 15295605400 | 44700 | 45000 | 45100 | 44700 | 4076 |
| 322 | 20240117 | 150800 | 15112837650 | 45100 | 45000 | 45100 | 44900 | 3489 |
| 323 | 20240117 | 150700 | 14955793500 | 44950 | 44950 | 45100 | 44900 | 3427 |
| 324 | 20240117 | 150600 | 14801585000 | 44950 | 45250 | 45250 | 44900 | 4087 |
| 325 | 20240117 | 150500 | 14617705600 | 45250 | 45300 | 45300 | 45050 | 5887 |
| 326 | 20240117 | 150400 | 14351594000 | 45100 | 45050 | 45300 | 45000 | 2902 |
| 327 | 20240117 | 150300 | 14220502750 | 45100 | 44800 | 45400 | 44750 | 10022 |
| 328 | 20240117 | 150200 | 13770122400 | 44750 | 44800 | 44800 | 44700 | 454 |
| 329 | 20240117 | 150100 | 13749784900 | 44800 | 44750 | 44800 | 44700 | 997 |
| 330 | 20240117 | 150000 | 13705175100 | 44750 | 44750 | 44750 | 44700 | 535 |
| 331 | 20240117 | 145900 | 13681235900 | 44750 | 44700 | 44750 | 44600 | 1011 |
| 332 | 20240117 | 145800 | 13636008300 | 44700 | 44650 | 44700 | 44550 | 3802 |
| 333 | 20240117 | 145700 | 13466231600 | 44550 | 44650 | 44650 | 44550 | 3122 |
| 334 | 20240117 | 145600 | 13326943350 | 44550 | 44650 | 44750 | 44500 | 15615 |
| 335 | 20240117 | 145500 | 12630201500 | 44650 | 44650 | 44650 | 44600 | 1297 |
| 336 | 20240117 | 145400 | 12572295700 | 44600 | 44600 | 44650 | 44600 | 843 |
| 337 | 20240117 | 145300 | 12534661950 | 44650 | 44550 | 44650 | 44500 | 2808 |
| 338 | 20240117 | 145200 | 12409362400 | 44550 | 44550 | 44600 | 44500 | 3044 |
| 339 | 20240117 | 145100 | 12273845100 | 44550 | 44500 | 44550 | 44500 | 1680 |
| 340 | 20240117 | 145000 | 12199031800 | 44500 | 44450 | 44550 | 44450 | 1271 |
| 341 | 20240117 | 144900 | 12142483900 | 44450 | 44550 | 44600 | 44450 | 2555 |
| 342 | 20240117 | 144800 | 12028711800 | 44550 | 44500 | 44650 | 44500 | 1145 |
| 343 | 20240117 | 144700 | 11977633800 | 44500 | 44550 | 44650 | 44500 | 1697 |
| 344 | 20240117 | 144600 | 11901999000 | 44600 | 44550 | 44600 | 44500 | 2360 |
| 345 | 20240117 | 144500 | 11796787400 | 44600 | 44600 | 44600 | 44500 | 1108 |
| 346 | 20240117 | 144400 | 11747399100 | 44600 | 44500 | 44600 | 44450 | 1661 |
| 347 | 20240117 | 144300 | 11673408200 | 44500 | 44500 | 44500 | 44450 | 513 |
| 348 | 20240117 | 144200 | 11650585300 | 44500 | 44450 | 44500 | 44450 | 890 |
| 349 | 20240117 | 144100 | 11611002150 | 44500 | 44550 | 44550 | 44450 | 1102 |
| 350 | 20240117 | 144000 | 11561918400 | 44550 | 44600 | 44600 | 44400 | 336 |
| 351 | 20240117 | 143900 | 11546970100 | 44400 | 44550 | 44600 | 44400 | 4924 |
| 352 | 20240117 | 143800 | 11327782300 | 44550 | 44450 | 44550 | 44400 | 1291 |
| 353 | 20240117 | 143700 | 11270377950 | 44450 | 44550 | 44550 | 44400 | 1723 |
| 354 | 20240117 | 143600 | 11193812400 | 44550 | 44500 | 44550 | 44450 | 739 |
| 355 | 20240117 | 143500 | 11160937800 | 44500 | 44450 | 44550 | 44400 | 1569 |
| 356 | 20240117 | 143400 | 11091099500 | 44550 | 44450 | 44550 | 44400 | 656 |
| 357 | 20240117 | 143300 | 11061937550 | 44450 | 44550 | 44550 | 44400 | 1098 |
| 358 | 20240117 | 143200 | 11013111800 | 44450 | 44450 | 44550 | 44450 | 1667 |
| 359 | 20240117 | 143100 | 10938912200 | 44450 | 44500 | 44500 | 44400 | 827 |
| 360 | 20240117 | 143000 | 10902155200 | 44500 | 44450 | 44500 | 44450 | 721 |
| 361 | 20240117 | 142900 | 10870087900 | 44450 | 44350 | 44550 | 44350 | 1561 |
| 362 | 20240117 | 142800 | 10800695750 | 44350 | 44450 | 44550 | 44350 | 666 |
| 363 | 20240117 | 142700 | 10771102250 | 44450 | 44400 | 44550 | 44350 | 916 |
| 364 | 20240117 | 142600 | 10730398850 | 44400 | 44350 | 44400 | 44300 | 1124 |
| 365 | 20240117 | 142500 | 10680557100 | 44350 | 44300 | 44350 | 44300 | 484 |
| 366 | 20240117 | 142400 | 10659096850 | 44350 | 44550 | 44600 | 44350 | 3566 |
| 367 | 20240117 | 142300 | 10500626250 | 44550 | 44500 | 44550 | 44450 | 578 |
| 368 | 20240117 | 142200 | 10474907550 | 44500 | 44500 | 44500 | 44450 | 593 |
| 369 | 20240117 | 142100 | 10448526050 | 44500 | 44500 | 44500 | 44450 | 2004 |
| 370 | 20240117 | 142000 | 10359362450 | 44500 | 44600 | 44600 | 44500 | 2976 |
| 371 | 20240117 | 141900 | 10226812000 | 44550 | 44600 | 44600 | 44550 | 752 |
| 372 | 20240117 | 141800 | 10193284950 | 44600 | 44650 | 44650 | 44550 | 843 |
| 373 | 20240117 | 141700 | 10155682450 | 44650 | 44600 | 44750 | 44600 | 1069 |
| 374 | 20240117 | 141600 | 10107974650 | 44600 | 44700 | 44750 | 44600 | 1097 |
| 375 | 20240117 | 141500 | 10059001100 | 44700 | 44600 | 44750 | 44550 | 1290 |
| 376 | 20240117 | 141400 | 10001418950 | 44600 | 44650 | 44650 | 44550 | 768 |
| 377 | 20240117 | 141300 | 9967169700 | 44600 | 44700 | 44700 | 44550 | 1706 |
| 378 | 20240117 | 141200 | 9890954550 | 44550 | 44600 | 44700 | 44550 | 792 |
| 379 | 20240117 | 141100 | 9855631700 | 44700 | 44550 | 44700 | 44500 | 1269 |
| 380 | 20240117 | 141000 | 9799092750 | 44550 | 44500 | 44550 | 44450 | 394 |
| 381 | 20240117 | 140900 | 9781551300 | 44500 | 44500 | 44500 | 44450 | 1347 |
| 382 | 20240117 | 140800 | 9721629050 | 44500 | 44450 | 44500 | 44400 | 2497 |
| 383 | 20240117 | 140700 | 9610690800 | 44500 | 44550 | 44750 | 44450 | 1318 |
| 384 | 20240117 | 140600 | 9552023600 | 44700 | 44650 | 44750 | 44500 | 4120 |
| 385 | 20240117 | 140500 | 9368393400 | 44650 | 44650 | 44750 | 44550 | 1094 |
| 386 | 20240117 | 140400 | 9319584400 | 44750 | 44800 | 44800 | 44550 | 1180 |
| 387 | 20240117 | 140300 | 9266893700 | 44850 | 44650 | 44850 | 44550 | 2292 |
| 388 | 20240117 | 140200 | 9164516400 | 44650 | 44650 | 44700 | 44600 | 1263 |
| 389 | 20240117 | 140100 | 9108130250 | 44700 | 44650 | 44850 | 44650 | 618 |
| 390 | 20240117 | 140000 | 9080486200 | 44650 | 44650 | 44700 | 44600 | 1134 |
| 391 | 20240117 | 135900 | 9029876500 | 44650 | 44650 | 44900 | 44650 | 809 |
| 392 | 20240117 | 135800 | 8993683700 | 44900 | 44750 | 44900 | 44550 | 2532 |
| 393 | 20240117 | 135700 | 8880439450 | 44750 | 44550 | 44850 | 44550 | 2010 |
| 394 | 20240117 | 135600 | 8790553700 | 44500 | 44500 | 44600 | 44500 | 666 |
| 395 | 20240117 | 135500 | 8760897200 | 44500 | 44400 | 44550 | 44400 | 613 |
| 396 | 20240117 | 135400 | 8733626600 | 44450 | 44300 | 44550 | 44300 | 2670 |
| 397 | 20240117 | 135300 | 8614873950 | 44300 | 44300 | 44300 | 44250 | 103 |
| 398 | 20240117 | 135200 | 8610311100 | 44300 | 44350 | 44350 | 44250 | 475 |
| 399 | 20240117 | 135100 | 8589263050 | 44300 | 44400 | 44450 | 44300 | 686 |
| 400 | 20240117 | 135000 | 8558820200 | 44350 | 44400 | 44450 | 44300 | 1069 |
| 401 | 20240117 | 134900 | 8511348050 | 44300 | 44350 | 44400 | 44300 | 490 |
| 402 | 20240117 | 134800 | 8489606550 | 44400 | 44300 | 44400 | 44300 | 591 |
| 403 | 20240117 | 134700 | 8463379500 | 44350 | 44350 | 44450 | 44300 | 2466 |
| 404 | 20240117 | 134600 | 8354077350 | 44350 | 44250 | 44350 | 44200 | 384 |
| 405 | 20240117 | 134500 | 8337081600 | 44200 | 44250 | 44250 | 44200 | 407 |
| 406 | 20240117 | 134400 | 8319073250 | 44250 | 44250 | 44250 | 44200 | 244 |
| 407 | 20240117 | 134300 | 8308278200 | 44200 | 44300 | 44300 | 44200 | 463 |
| 408 | 20240117 | 134200 | 8287792100 | 44300 | 44350 | 44350 | 44250 | 596 |
| 409 | 20240117 | 134100 | 8261375850 | 44350 | 44300 | 44350 | 44250 | 407 |
| 410 | 20240117 | 134000 | 8243339700 | 44350 | 44400 | 44450 | 44300 | 2801 |
| 411 | 20240117 | 133900 | 8118969950 | 44450 | 44450 | 44450 | 44400 | 400 |
| 412 | 20240117 | 133800 | 8101191200 | 44400 | 44450 | 44450 | 44400 | 325 |
| 413 | 20240117 | 133700 | 8086745950 | 44450 | 44450 | 44450 | 44400 | 297 |
| 414 | 20240117 | 133600 | 8073544650 | 44450 | 44450 | 44450 | 44400 | 373 |
| 415 | 20240117 | 133500 | 8056965100 | 44400 | 44350 | 44450 | 44350 | 610 |
| 416 | 20240117 | 133400 | 8029873300 | 44400 | 44350 | 44400 | 44300 | 1304 |
| 417 | 20240117 | 133300 | 7972015650 | 44350 | 44300 | 44350 | 44300 | 255 |
| 418 | 20240117 | 133200 | 7960712400 | 44300 | 44250 | 44300 | 44250 | 159 |
| 419 | 20240117 | 133100 | 7953669400 | 44300 | 44300 | 44300 | 44250 | 438 |
| 420 | 20240117 | 133000 | 7934269150 | 44200 | 44200 | 44300 | 44150 | 1312 |
| 421 | 20240117 | 132900 | 7876258500 | 44150 | 44150 | 44200 | 44150 | 510 |
| 422 | 20240117 | 132800 | 7853726850 | 44200 | 44100 | 44200 | 44100 | 583 |
| 423 | 20240117 | 132700 | 7827974350 | 44100 | 44150 | 44150 | 44100 | 345 |
| 424 | 20240117 | 132600 | 7812748800 | 44150 | 44100 | 44150 | 44100 | 696 |
| 425 | 20240117 | 132500 | 7782037500 | 44050 | 44050 | 44100 | 44050 | 435 |
| 426 | 20240117 | 132400 | 7762861600 | 44050 | 44100 | 44100 | 44050 | 106 |
| 427 | 20240117 | 132300 | 7758187100 | 44100 | 44150 | 44150 | 44050 | 1991 |
| 428 | 20240117 | 132200 | 7670411950 | 44100 | 44100 | 44150 | 44100 | 503 |
| 429 | 20240117 | 132100 | 7648215100 | 44150 | 44150 | 44150 | 44100 | 141 |
| 430 | 20240117 | 132000 | 7641990400 | 44150 | 44100 | 44150 | 44050 | 595 |
| 431 | 20240117 | 131900 | 7615737100 | 44100 | 44100 | 44100 | 44050 | 388 |
| 432 | 20240117 | 131800 | 7598626350 | 44100 | 44100 | 44100 | 44050 | 276 |
| 433 | 20240117 | 131700 | 7586458350 | 44050 | 44100 | 44100 | 44050 | 211 |
| 434 | 20240117 | 131600 | 7577153300 | 44100 | 44050 | 44150 | 44050 | 323 |
| 435 | 20240117 | 131500 | 7562907550 | 44150 | 44100 | 44150 | 44050 | 243 |
| 436 | 20240117 | 131400 | 7552180450 | 44050 | 44100 | 44100 | 44050 | 1440 |
| 437 | 20240117 | 131300 | 7488721700 | 44100 | 44100 | 44150 | 44100 | 226 |
| 438 | 20240117 | 131200 | 7478753400 | 44100 | 44050 | 44150 | 44050 | 73 |
| 439 | 20240117 | 131100 | 7475532850 | 44100 | 44200 | 44200 | 44050 | 31 |
| 440 | 20240117 | 131000 | 7474164350 | 44050 | 44000 | 44250 | 44000 | 1515 |
| 441 | 20240117 | 130900 | 7407323700 | 44000 | 43950 | 44100 | 43900 | 1477 |
| 442 | 20240117 | 130800 | 7342374850 | 43950 | 43900 | 44100 | 43900 | 1663 |
| 443 | 20240117 | 130700 | 7269237250 | 43950 | 43950 | 43950 | 43900 | 967 |
| 444 | 20240117 | 130600 | 7226738350 | 43950 | 43900 | 43950 | 43900 | 396 |
| 445 | 20240117 | 130500 | 7209337950 | 43850 | 43850 | 43950 | 43850 | 7 |
| 446 | 20240117 | 130400 | 7209030700 | 43900 | 43900 | 43950 | 43850 | 461 |
| 447 | 20240117 | 130300 | 7188794700 | 43900 | 43900 | 43900 | 43850 | 2166 |
| 448 | 20240117 | 130200 | 7093725100 | 43900 | 43900 | 43900 | 43850 | 256 |
| 449 | 20240117 | 130100 | 7082486750 | 43950 | 43900 | 44000 | 43900 | 1389 |
| 450 | 20240117 | 130000 | 7021444450 | 43900 | 43900 | 43950 | 43900 | 755 |
| 451 | 20240117 | 125900 | 6988298500 | 43900 | 43900 | 43900 | 43850 | 279 |
| 452 | 20240117 | 125800 | 6976050450 | 43900 | 43900 | 43950 | 43850 | 1044 |
| 453 | 20240117 | 125700 | 6930218350 | 43950 | 43950 | 43950 | 43900 | 158 |
| 454 | 20240117 | 125600 | 6923274300 | 43950 | 44050 | 44050 | 43950 | 244 |
| 455 | 20240117 | 125500 | 6912543150 | 44050 | 43900 | 44300 | 43900 | 3838 |
| 456 | 20240117 | 125400 | 6743608000 | 43900 | 44000 | 44000 | 43900 | 1133 |
| 457 | 20240117 | 125300 | 6693827600 | 44000 | 44050 | 44100 | 44000 | 3730 |
| 458 | 20240117 | 125200 | 6529529650 | 44100 | 44100 | 44100 | 44050 | 89 |
| 459 | 20240117 | 125100 | 6525604850 | 44100 | 44050 | 44100 | 44050 | 42 |
| 460 | 20240117 | 125000 | 6523753150 | 44100 | 44100 | 44100 | 44100 | 21 |
| 461 | 20240117 | 124900 | 6522827050 | 44100 | 44050 | 44100 | 44050 | 13 |
| 462 | 20240117 | 124800 | 6522253800 | 44050 | 44050 | 44100 | 44050 | 174 |
| 463 | 20240117 | 124700 | 6514584250 | 44100 | 44100 | 44100 | 44050 | 315 |
| 464 | 20240117 | 124600 | 6500700750 | 44100 | 44050 | 44100 | 44050 | 105 |
| 465 | 20240117 | 124500 | 6496073900 | 44050 | 44050 | 44100 | 44050 | 919 |
| 466 | 20240117 | 124400 | 6455581800 | 44050 | 44050 | 44050 | 44000 | 457 |
| 467 | 20240117 | 124300 | 6435452800 | 44000 | 44100 | 44100 | 44000 | 343 |
| 468 | 20240117 | 124200 | 6420341400 | 44050 | 44100 | 44100 | 44050 | 66 |
| 469 | 20240117 | 124100 | 6417433100 | 44100 | 44100 | 44100 | 44050 | 77 |
| 470 | 20240117 | 124000 | 6414037850 | 44100 | 44100 | 44100 | 44100 | 261 |
| 471 | 20240117 | 123900 | 6402527750 | 44100 | 44050 | 44100 | 44050 | 790 |
| 472 | 20240117 | 123800 | 6367719600 | 44100 | 44100 | 44150 | 44050 | 927 |
| 473 | 20240117 | 123700 | 6326834900 | 44050 | 44050 | 44100 | 44050 | 263 |
| 474 | 20240117 | 123600 | 6315241550 | 44050 | 44300 | 44300 | 44050 | 322 |
| 475 | 20240117 | 123500 | 6301023300 | 44000 | 44300 | 44300 | 44000 | 3660 |
| 476 | 20240117 | 123400 | 6139498750 | 44250 | 44250 | 44300 | 44250 | 1536 |
| 477 | 20240117 | 123300 | 6071527650 | 44250 | 44300 | 44300 | 44250 | 114 |
| 478 | 20240117 | 123200 | 6066480500 | 44250 | 44250 | 44300 | 44250 | 550 |
| 479 | 20240117 | 123100 | 6042134100 | 44300 | 44250 | 44300 | 44250 | 198 |
| 480 | 20240117 | 123000 | 6033363300 | 44300 | 44300 | 44300 | 44250 | 135 |
| 481 | 20240117 | 122900 | 6027383200 | 44250 | 44250 | 44300 | 44250 | 56 |
| 482 | 20240117 | 122800 | 6024903850 | 44300 | 44300 | 44300 | 44250 | 90 |
| 483 | 20240117 | 122700 | 6020916900 | 44300 | 44300 | 44300 | 44250 | 100 |
| 484 | 20240117 | 122600 | 6016488850 | 44300 | 44300 | 44300 | 44250 | 97 |
| 485 | 20240117 | 122500 | 6012191800 | 44300 | 44250 | 44300 | 44250 | 152 |
| 486 | 20240117 | 122400 | 6005459200 | 44350 | 44350 | 44350 | 44200 | 353 |
| 487 | 20240117 | 122300 | 5989820750 | 44250 | 44300 | 44350 | 44250 | 467 |
| 488 | 20240117 | 122200 | 5969142600 | 44300 | 44250 | 44350 | 44250 | 630 |
| 489 | 20240117 | 122100 | 5941237350 | 44200 | 44200 | 44250 | 44200 | 248 |
| 490 | 20240117 | 122000 | 5930267300 | 44250 | 44250 | 44250 | 44200 | 173 |
| 491 | 20240117 | 121900 | 5922612500 | 44250 | 44200 | 44250 | 44200 | 1040 |
| 492 | 20240117 | 121800 | 5876617250 | 44200 | 44150 | 44200 | 44150 | 182 |
| 493 | 20240117 | 121700 | 5868573450 | 44200 | 44200 | 44200 | 44150 | 79 |
| 494 | 20240117 | 121600 | 5865083400 | 44150 | 44200 | 44200 | 44150 | 210 |
| 495 | 20240117 | 121500 | 5855803550 | 44200 | 44250 | 44250 | 44200 | 433 |
| 496 | 20240117 | 121400 | 5836663800 | 44300 | 44250 | 44300 | 44200 | 869 |
| 497 | 20240117 | 121300 | 5798202950 | 44250 | 44150 | 44250 | 44100 | 427 |
| 498 | 20240117 | 121200 | 5779348650 | 44100 | 44150 | 44150 | 44100 | 67 |
| 499 | 20240117 | 121100 | 5776390650 | 44150 | 44100 | 44150 | 44100 | 156 |
| 500 | 20240117 | 121000 | 5769504200 | 44150 | 44100 | 44150 | 44100 | 170 |
| 501 | 20240117 | 120900 | 5762002450 | 44150 | 44150 | 44150 | 44100 | 196 |
| 502 | 20240117 | 120800 | 5753349150 | 44150 | 44150 | 44150 | 44100 | 49 |
| 503 | 20240117 | 120700 | 5751185850 | 44100 | 44150 | 44150 | 44100 | 215 |
| 504 | 20240117 | 120600 | 5741695700 | 44150 | 44150 | 44150 | 44100 | 128 |
| 505 | 20240117 | 120500 | 5736044650 | 44150 | 44100 | 44150 | 44100 | 89 |
| 506 | 20240117 | 120400 | 5732117300 | 44150 | 44150 | 44150 | 44100 | 99 |
| 507 | 20240117 | 120300 | 5727746900 | 44150 | 44100 | 44150 | 44100 | 548 |
| 508 | 20240117 | 120200 | 5703557200 | 44150 | 44150 | 44150 | 44100 | 6 |
| 509 | 20240117 | 120100 | 5703292400 | 44100 | 44150 | 44150 | 44100 | 24 |
| 510 | 20240117 | 120000 | 5702233250 | 44100 | 44100 | 44150 | 44100 | 109 |
| 511 | 20240117 | 115900 | 5697423700 | 44150 | 44100 | 44150 | 44100 | 875 |
| 512 | 20240117 | 115800 | 5658795700 | 44150 | 44100 | 44150 | 44100 | 50 |
| 513 | 20240117 | 115700 | 5656590450 | 44150 | 44100 | 44150 | 44100 | 145 |
| 514 | 20240117 | 115600 | 5650194600 | 44150 | 44100 | 44150 | 44100 | 46 |
| 515 | 20240117 | 115500 | 5648165350 | 44100 | 44100 | 44150 | 44100 | 111 |
| 516 | 20240117 | 115400 | 5643267250 | 44150 | 44150 | 44250 | 44100 | 1742 |
| 517 | 20240117 | 115300 | 5566324650 | 44150 | 44150 | 44150 | 44100 | 141 |
| 518 | 20240117 | 115200 | 5560101400 | 44100 | 44150 | 44150 | 44100 | 114 |
| 519 | 20240117 | 115100 | 5555069750 | 44150 | 44150 | 44150 | 44150 | 38 |
| 520 | 20240117 | 115000 | 5553392050 | 44150 | 44100 | 44250 | 44100 | 264 |
| 521 | 20240117 | 114900 | 5541720000 | 44100 | 44100 | 44250 | 44100 | 1570 |
| 522 | 20240117 | 114800 | 5472405350 | 44150 | 44150 | 44150 | 44150 | 30 |
| 523 | 20240117 | 114700 | 5471080850 | 44150 | 44150 | 44150 | 44100 | 143 |
| 524 | 20240117 | 114600 | 5464772350 | 44100 | 44150 | 44150 | 44100 | 93 |
| 525 | 20240117 | 114500 | 5460669700 | 44150 | 44150 | 44150 | 44050 | 72 |
| 526 | 20240117 | 114400 | 5457493950 | 44150 | 44150 | 44150 | 44050 | 832 |
| 527 | 20240117 | 114300 | 5420790400 | 44150 | 44050 | 44200 | 44000 | 1273 |
| 528 | 20240117 | 114200 | 5364663700 | 44050 | 44050 | 44050 | 44000 | 87 |
| 529 | 20240117 | 114100 | 5360832000 | 44050 | 44000 | 44050 | 44000 | 285 |
| 530 | 20240117 | 114000 | 5348288250 | 44050 | 44100 | 44150 | 44050 | 1072 |
| 531 | 20240117 | 113900 | 5301043950 | 44150 | 44150 | 44150 | 44100 | 89 |
| 532 | 20240117 | 113800 | 5297115750 | 44100 | 44150 | 44150 | 44100 | 75 |
| 533 | 20240117 | 113700 | 5293806650 | 44150 | 44150 | 44150 | 44100 | 95 |
| 534 | 20240117 | 113600 | 5289613050 | 44100 | 44100 | 44200 | 44050 | 610 |
| 535 | 20240117 | 113500 | 5262702000 | 44150 | 44100 | 44150 | 44100 | 159 |
| 536 | 20240117 | 113400 | 5255686000 | 44150 | 44100 | 44200 | 44100 | 197 |
| 537 | 20240117 | 113300 | 5246991200 | 44100 | 44200 | 44250 | 44100 | 980 |
| 538 | 20240117 | 113200 | 5203700450 | 44200 | 44250 | 44250 | 44200 | 197 |
| 539 | 20240117 | 113100 | 5194986100 | 44250 | 44250 | 44300 | 44200 | 822 |
| 540 | 20240117 | 113000 | 5158607150 | 44200 | 44250 | 44250 | 44200 | 107 |
| 541 | 20240117 | 112900 | 5153873950 | 44250 | 44250 | 44250 | 44200 | 146 |
| 542 | 20240117 | 112800 | 5147414550 | 44250 | 44250 | 44250 | 44200 | 309 |
| 543 | 20240117 | 112700 | 5133745750 | 44250 | 44250 | 44250 | 44200 | 541 |
| 544 | 20240117 | 112600 | 5109808050 | 44250 | 44200 | 44250 | 44150 | 1188 |
| 545 | 20240117 | 112500 | 5057279850 | 44250 | 44200 | 44250 | 44200 | 406 |
| 546 | 20240117 | 112400 | 5039320000 | 44150 | 44300 | 44300 | 44150 | 864 |
| 547 | 20240117 | 112300 | 5001107300 | 44250 | 44300 | 44300 | 44250 | 265 |
| 548 | 20240117 | 112200 | 4989373200 | 44300 | 44250 | 44300 | 44200 | 869 |
| 549 | 20240117 | 112100 | 4950909100 | 44250 | 44250 | 44250 | 44200 | 482 |
| 550 | 20240117 | 112000 | 4929587000 | 44250 | 44200 | 44250 | 44200 | 359 |
| 551 | 20240117 | 111900 | 4913713300 | 44250 | 44250 | 44250 | 44200 | 174 |
| 552 | 20240117 | 111800 | 4906014300 | 44200 | 44250 | 44250 | 44200 | 222 |
| 553 | 20240117 | 111700 | 4896195950 | 44250 | 44250 | 44250 | 44200 | 118 |
| 554 | 20240117 | 111600 | 4890975300 | 44250 | 44250 | 44250 | 44200 | 182 |
| 555 | 20240117 | 111500 | 4882925700 | 44250 | 44150 | 44250 | 44150 | 690 |
| 556 | 20240117 | 111400 | 4852419100 | 44200 | 44150 | 44200 | 44150 | 247 |
| 557 | 20240117 | 111300 | 4841512800 | 44100 | 44200 | 44200 | 44050 | 95 |
| 558 | 20240117 | 111200 | 4837317900 | 44050 | 44150 | 44200 | 44050 | 422 |
| 559 | 20240117 | 111100 | 4818696200 | 44100 | 44050 | 44150 | 44050 | 62 |
| 560 | 20240117 | 111000 | 4815960600 | 44050 | 44150 | 44150 | 44050 | 166 |
| 561 | 20240117 | 110900 | 4808638300 | 44100 | 44150 | 44150 | 44100 | 301 |
| 562 | 20240117 | 110800 | 4795358700 | 44150 | 44200 | 44200 | 44150 | 286 |
| 563 | 20240117 | 110700 | 4782730100 | 44200 | 44150 | 44200 | 44150 | 132 |
| 564 | 20240117 | 110600 | 4776899350 | 44150 | 44200 | 44200 | 44050 | 201 |
| 565 | 20240117 | 110500 | 4768031250 | 44100 | 44050 | 44200 | 44050 | 236 |
| 566 | 20240117 | 110400 | 4757619300 | 44000 | 44000 | 44000 | 44000 | 377 |
| 567 | 20240117 | 110300 | 4741031300 | 44000 | 43950 | 44000 | 43950 | 370 |
| 568 | 20240117 | 110200 | 4724756150 | 44000 | 44100 | 44100 | 43950 | 54 |
| 569 | 20240117 | 110100 | 4722380000 | 44000 | 44200 | 44200 | 44000 | 123 |
| 570 | 20240117 | 110000 | 4716955750 | 44250 | 43950 | 44250 | 43900 | 567 |
| 571 | 20240117 | 105900 | 4691999600 | 43950 | 43950 | 43950 | 43900 | 247 |
| 572 | 20240117 | 105800 | 4681145750 | 43900 | 43900 | 43900 | 43850 | 945 |
| 573 | 20240117 | 105700 | 4639674150 | 43900 | 43900 | 43950 | 43850 | 114 |
| 574 | 20240117 | 105600 | 4634667250 | 43900 | 43950 | 43950 | 43900 | 239 |
| 575 | 20240117 | 105500 | 4624171750 | 43900 | 44050 | 44050 | 43900 | 149 |
| 576 | 20240117 | 105400 | 4617619500 | 44050 | 44050 | 44300 | 44000 | 1151 |
| 577 | 20240117 | 105300 | 4566811300 | 44000 | 43900 | 44000 | 43850 | 742 |
| 578 | 20240117 | 105200 | 4534222400 | 43900 | 43850 | 43900 | 43850 | 114 |
| 579 | 20240117 | 105100 | 4529220550 | 43900 | 43850 | 43900 | 43850 | 208 |
| 580 | 20240117 | 105000 | 4520094100 | 43900 | 43900 | 43950 | 43850 | 324 |
| 581 | 20240117 | 104900 | 4505869600 | 43950 | 43900 | 43950 | 43900 | 436 |
| 582 | 20240117 | 104800 | 4486724700 | 43900 | 43900 | 43900 | 43850 | 76 |
| 583 | 20240117 | 104700 | 4483388350 | 43900 | 43850 | 43900 | 43800 | 809 |
| 584 | 20240117 | 104600 | 4447910600 | 43850 | 43850 | 43850 | 43800 | 245 |
| 585 | 20240117 | 104500 | 4437173550 | 43850 | 43850 | 43850 | 43800 | 359 |
| 586 | 20240117 | 104400 | 4421438800 | 43800 | 43850 | 43850 | 43800 | 82 |
| 587 | 20240117 | 104300 | 4417844300 | 43850 | 43800 | 43850 | 43800 | 201 |
| 588 | 20240117 | 104200 | 4409034850 | 43800 | 43850 | 43850 | 43800 | 271 |
| 589 | 20240117 | 104100 | 4397157950 | 43850 | 43800 | 43850 | 43800 | 117 |
| 590 | 20240117 | 104000 | 4392030050 | 43850 | 43800 | 43850 | 43800 | 133 |
| 591 | 20240117 | 103900 | 4386202150 | 43800 | 43800 | 43850 | 43800 | 253 |
| 592 | 20240117 | 103800 | 4375112300 | 43800 | 43800 | 43850 | 43800 | 213 |
| 593 | 20240117 | 103700 | 4365776800 | 43900 | 43900 | 43900 | 43850 | 166 |
| 594 | 20240117 | 103600 | 4358493700 | 43900 | 43850 | 43900 | 43850 | 1149 |
| 595 | 20240117 | 103500 | 4308059550 | 43900 | 43850 | 43900 | 43800 | 613 |
| 596 | 20240117 | 103400 | 4281179350 | 43900 | 43850 | 43900 | 43800 | 413 |
| 597 | 20240117 | 103300 | 4263071200 | 43800 | 43800 | 43850 | 43800 | 99 |
| 598 | 20240117 | 103200 | 4258731400 | 43850 | 43800 | 43850 | 43750 | 272 |
| 599 | 20240117 | 103100 | 4246814750 | 43850 | 43750 | 43850 | 43750 | 1148 |
| 600 | 20240117 | 103000 | 4196528800 | 43750 | 43800 | 43800 | 43750 | 205 |
| 601 | 20240117 | 102900 | 4187553000 | 43800 | 43800 | 43850 | 43750 | 606 |
| 602 | 20240117 | 102800 | 4161010750 | 43850 | 43850 | 43900 | 43800 | 796 |
| 603 | 20240117 | 102700 | 4126099100 | 43900 | 43800 | 43900 | 43750 | 2563 |
| 604 | 20240117 | 102600 | 4013787750 | 43800 | 43750 | 43800 | 43750 | 369 |
| 605 | 20240117 | 102500 | 3997630750 | 43800 | 43750 | 43800 | 43750 | 260 |
| 606 | 20240117 | 102400 | 3986250650 | 43750 | 43750 | 43800 | 43750 | 561 |
| 607 | 20240117 | 102300 | 3961682050 | 43750 | 43750 | 43800 | 43750 | 294 |
| 608 | 20240117 | 102200 | 3948810500 | 43800 | 43750 | 43800 | 43750 | 158 |
| 609 | 20240117 | 102100 | 3941896800 | 43800 | 43750 | 43800 | 43750 | 152 |
| 610 | 20240117 | 102000 | 3935243800 | 43750 | 43750 | 43800 | 43750 | 386 |
| 611 | 20240117 | 101900 | 3918345700 | 43800 | 43750 | 43800 | 43750 | 249 |
| 612 | 20240117 | 101800 | 3907445950 | 43750 | 43750 | 43800 | 43750 | 358 |
| 613 | 20240117 | 101700 | 3891773050 | 43750 | 43750 | 43800 | 43750 | 380 |
| 614 | 20240117 | 101600 | 3875139600 | 43750 | 43800 | 43800 | 43750 | 539 |
| 615 | 20240117 | 101500 | 3851542450 | 43750 | 43750 | 43800 | 43750 | 77 |
| 616 | 20240117 | 101400 | 3848173150 | 43800 | 43800 | 43800 | 43750 | 345 |
| 617 | 20240117 | 101300 | 3833070800 | 43800 | 43800 | 43850 | 43750 | 2549 |
| 618 | 20240117 | 101200 | 3721428800 | 43800 | 43850 | 43900 | 43800 | 4492 |
| 619 | 20240117 | 101100 | 3524519800 | 43900 | 43900 | 43900 | 43850 | 152 |
| 620 | 20240117 | 101000 | 3517849900 | 43850 | 43900 | 43900 | 43850 | 329 |
| 621 | 20240117 | 100900 | 3503418900 | 43850 | 43900 | 43900 | 43850 | 377 |
| 622 | 20240117 | 100800 | 3486876700 | 43850 | 43900 | 43900 | 43850 | 122 |
| 623 | 20240117 | 100700 | 3481524600 | 43900 | 43900 | 43900 | 43850 | 1365 |
| 624 | 20240117 | 100600 | 3421605200 | 43900 | 43850 | 43900 | 43850 | 554 |
| 625 | 20240117 | 100500 | 3397290450 | 43900 | 43850 | 43900 | 43850 | 140 |
| 626 | 20240117 | 100400 | 3391150350 | 43850 | 43900 | 43900 | 43850 | 366 |
| 627 | 20240117 | 100300 | 3375093200 | 43900 | 43950 | 43950 | 43900 | 627 |
| 628 | 20240117 | 100200 | 3347565900 | 43950 | 43950 | 43950 | 43900 | 98 |
| 629 | 20240117 | 100100 | 3343263050 | 43900 | 44000 | 44000 | 43900 | 143 |
| 630 | 20240117 | 100000 | 3336979800 | 44000 | 43950 | 44000 | 43900 | 278 |
| 631 | 20240117 | 095900 | 3324753400 | 43900 | 43950 | 44000 | 43900 | 1667 |
| 632 | 20240117 | 095800 | 3251522600 | 43950 | 44100 | 44100 | 43950 | 1490 |
| 633 | 20240117 | 095700 | 3185886300 | 44100 | 44100 | 44150 | 44100 | 276 |
| 634 | 20240117 | 095600 | 3173714000 | 44100 | 44100 | 44150 | 44100 | 79 |
| 635 | 20240117 | 095500 | 3170229450 | 44150 | 44300 | 44300 | 44150 | 337 |
| 636 | 20240117 | 095400 | 3155336950 | 44300 | 44050 | 44300 | 44050 | 1042 |
| 637 | 20240117 | 095300 | 3109316700 | 44100 | 44100 | 44100 | 44050 | 96 |
| 638 | 20240117 | 095200 | 3105084600 | 44050 | 44050 | 44100 | 44050 | 73 |
| 639 | 20240117 | 095100 | 3101868700 | 44100 | 44100 | 44100 | 44050 | 79 |
| 640 | 20240117 | 095000 | 3098387900 | 44050 | 44050 | 44100 | 44050 | 38 |
| 641 | 20240117 | 094900 | 3096713550 | 44100 | 44050 | 44100 | 44050 | 56 |
| 642 | 20240117 | 094800 | 3094246050 | 44050 | 44100 | 44100 | 44050 | 157 |
| 643 | 20240117 | 094700 | 3087329900 | 44050 | 43950 | 44100 | 43950 | 832 |
| 644 | 20240117 | 094600 | 3050713000 | 43950 | 44000 | 44000 | 43950 | 14 |
| 645 | 20240117 | 094500 | 3050097250 | 43950 | 44100 | 44100 | 43950 | 151 |
| 646 | 20240117 | 094400 | 3043453000 | 44050 | 43900 | 44050 | 43900 | 889 |
| 647 | 20240117 | 094300 | 3004386050 | 43900 | 43900 | 43950 | 43900 | 235 |
| 648 | 20240117 | 094200 | 2994068250 | 43900 | 43900 | 43950 | 43900 | 268 |
| 649 | 20240117 | 094100 | 2982302650 | 43950 | 43800 | 44000 | 43800 | 1786 |
| 650 | 20240117 | 094000 | 2903926600 | 43800 | 43850 | 43850 | 43800 | 839 |
| 651 | 20240117 | 093900 | 2867171400 | 43850 | 43800 | 43900 | 43800 | 77 |
| 652 | 20240117 | 093800 | 2863796300 | 43800 | 43950 | 44000 | 43800 | 1941 |
| 653 | 20240117 | 093700 | 2778592950 | 44000 | 43900 | 44000 | 43900 | 226 |
| 654 | 20240117 | 093600 | 2768663600 | 43900 | 43900 | 44700 | 43850 | 7343 |
| 655 | 20240117 | 093500 | 2445321250 | 43850 | 43850 | 43900 | 43850 | 273 |
| 656 | 20240117 | 093400 | 2433349650 | 43850 | 43850 | 43900 | 43850 | 393 |
| 657 | 20240117 | 093300 | 2416109650 | 43850 | 43800 | 43900 | 43800 | 951 |
| 658 | 20240117 | 093200 | 2374413150 | 43800 | 43800 | 43850 | 43800 | 138 |
| 659 | 20240117 | 093100 | 2368367750 | 43800 | 43850 | 43850 | 43800 | 113 |
| 660 | 20240117 | 093000 | 2363418000 | 43850 | 43800 | 43850 | 43750 | 2124 |
| 661 | 20240117 | 092900 | 2270331550 | 43800 | 43800 | 43850 | 43800 | 141 |
| 662 | 20240117 | 092800 | 2264154850 | 43850 | 43850 | 43850 | 43800 | 493 |
| 663 | 20240117 | 092700 | 2242540700 | 43850 | 43850 | 43900 | 43850 | 837 |
| 664 | 20240117 | 092600 | 2205831500 | 43850 | 43850 | 43900 | 43850 | 178 |
| 665 | 20240117 | 092500 | 2198025700 | 43850 | 43650 | 43900 | 43650 | 2112 |
| 666 | 20240117 | 092400 | 2105575000 | 43650 | 43600 | 43700 | 43600 | 546 |
| 667 | 20240117 | 092300 | 2081745700 | 43600 | 43750 | 43750 | 43600 | 1265 |
| 668 | 20240117 | 092200 | 2026450850 | 43750 | 43800 | 43800 | 43750 | 293 |
| 669 | 20240117 | 092100 | 2013626950 | 43750 | 43800 | 43800 | 43700 | 2119 |
| 670 | 20240117 | 092000 | 1920916200 | 43800 | 44100 | 44100 | 43750 | 12309 |
| 671 | 20240117 | 091900 | 1380426300 | 44150 | 44150 | 44250 | 44150 | 1160 |
| 672 | 20240117 | 091800 | 1329162850 | 44100 | 44200 | 44250 | 44100 | 1117 |
| 673 | 20240117 | 091700 | 1279816600 | 44200 | 44200 | 44350 | 44200 | 208 |
| 674 | 20240117 | 091600 | 1270621050 | 44200 | 44150 | 44350 | 44150 | 1490 |
| 675 | 20240117 | 091500 | 1204699900 | 44150 | 44350 | 44350 | 44150 | 3085 |
| 676 | 20240117 | 091400 | 1068160950 | 44400 | 44350 | 44400 | 44350 | 121 |
| 677 | 20240117 | 091300 | 1062793200 | 44350 | 44300 | 44400 | 44300 | 402 |
| 678 | 20240117 | 091200 | 1044963350 | 44350 | 44400 | 44400 | 44300 | 1709 |
| 679 | 20240117 | 091100 | 969196400 | 44400 | 44500 | 44550 | 44400 | 1212 |
| 680 | 20240117 | 091000 | 915295750 | 44500 | 44550 | 44600 | 44500 | 1847 |
| 681 | 20240117 | 090900 | 833029500 | 44550 | 44550 | 44550 | 44550 | 177 |
| 682 | 20240117 | 090800 | 825144150 | 44550 | 44600 | 44650 | 44550 | 904 |
| 683 | 20240117 | 090700 | 784836950 | 44600 | 44650 | 44800 | 44600 | 2696 |
| 684 | 20240117 | 090600 | 664438900 | 44600 | 44850 | 44900 | 44600 | 3142 |
| 685 | 20240117 | 090500 | 523846950 | 44750 | 44650 | 44800 | 44600 | 1641 |
| 686 | 20240117 | 090400 | 450481650 | 44600 | 44600 | 44750 | 44600 | 313 |
| 687 | 20240117 | 090300 | 436510400 | 44600 | 44750 | 44750 | 44550 | 1029 |
| 688 | 20240117 | 090200 | 390542500 | 44750 | 44550 | 44800 | 44550 | 1659 |
| 689 | 20240117 | 090100 | 316444000 | 44550 | 44750 | 44950 | 44500 | 3320 |
| 690 | 20240117 | 090000 | 168257050 | 44750 | 45000 | 45000 | 44550 | 3740 |