36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 202200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 3 | 20240116 | 202100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20240116 | 202000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20240116 | 201900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20240116 | 201800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20240116 | 201700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20240116 | 201600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20240116 | 201500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20240116 | 201400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20240116 | 201300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20240116 | 201200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20240116 | 201100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20240116 | 201000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20240116 | 200900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20240116 | 200800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20240116 | 200700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20240116 | 200600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20240116 | 200500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20240116 | 200400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20240116 | 200300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20240116 | 200200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20240116 | 200100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20240116 | 200000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20240116 | 195900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20240116 | 195800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20240116 | 195700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20240116 | 195600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20240116 | 195500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20240116 | 195400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20240116 | 195300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20240116 | 195200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 33 | 20240116 | 195100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20240116 | 195000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20240116 | 194900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20240116 | 194800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20240116 | 194700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20240116 | 194600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20240116 | 194500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20240116 | 194400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20240116 | 194300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20240116 | 194200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20240116 | 194100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20240116 | 194000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20240116 | 193900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20240116 | 193800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20240116 | 193700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20240116 | 193600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20240116 | 193500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20240116 | 193400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20240116 | 193300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20240116 | 193200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20240116 | 193100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20240116 | 193000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20240116 | 192900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20240116 | 192800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20240116 | 192700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20240116 | 192600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20240116 | 192500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20240116 | 192400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20240116 | 192300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20240116 | 192200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 63 | 20240116 | 192100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20240116 | 192000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20240116 | 191900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20240116 | 191800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20240116 | 191700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20240116 | 191600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20240116 | 191500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20240116 | 191400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20240116 | 191300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20240116 | 191200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20240116 | 191100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20240116 | 191000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20240116 | 190900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20240116 | 190800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20240116 | 190700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20240116 | 190600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20240116 | 190500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20240116 | 190400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20240116 | 190300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20240116 | 190200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20240116 | 190100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20240116 | 190000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20240116 | 185900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20240116 | 185800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20240116 | 185700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20240116 | 185600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20240116 | 185500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20240116 | 185400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20240116 | 185300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20240116 | 185200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 93 | 20240116 | 185100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20240116 | 185000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20240116 | 184900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20240116 | 184800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20240116 | 184700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20240116 | 184600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20240116 | 184500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20240116 | 184400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20240116 | 184300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20240116 | 184200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20240116 | 184100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20240116 | 184000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20240116 | 183900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20240116 | 183800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20240116 | 183700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20240116 | 183600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20240116 | 183500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20240116 | 183400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20240116 | 183300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20240116 | 183200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20240116 | 183100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20240116 | 183000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20240116 | 182900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20240116 | 182800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20240116 | 182700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20240116 | 182600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20240116 | 182500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20240116 | 182400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20240116 | 182300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20240116 | 182200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 123 | 20240116 | 182100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20240116 | 182000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20240116 | 181900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20240116 | 181800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20240116 | 181700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20240116 | 181600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20240116 | 181500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20240116 | 181400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20240116 | 181300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20240116 | 181200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20240116 | 181100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20240116 | 181000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20240116 | 180900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20240116 | 180800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20240116 | 180700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20240116 | 180600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20240116 | 180500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20240116 | 180400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20240116 | 180300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20240116 | 180200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20240116 | 180100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20240116 | 180000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20240116 | 175900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20240116 | 175800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20240116 | 175700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20240116 | 175600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20240116 | 175500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20240116 | 175400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20240116 | 175300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20240116 | 175200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 153 | 20240116 | 175100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20240116 | 175000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20240116 | 174900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20240116 | 174800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20240116 | 174700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20240116 | 174600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20240116 | 174500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20240116 | 174400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20240116 | 174300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20240116 | 174200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20240116 | 174100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20240116 | 174000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20240116 | 173900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20240116 | 173800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20240116 | 173700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20240116 | 173600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20240116 | 173500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20240116 | 173400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20240116 | 173300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20240116 | 173200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20240116 | 173100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20240116 | 173000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20240116 | 172900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20240116 | 172800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20240116 | 172700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20240116 | 172600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20240116 | 172500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20240116 | 172400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20240116 | 172300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20240116 | 172200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 183 | 20240116 | 172100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20240116 | 172000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20240116 | 171900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20240116 | 171800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20240116 | 171700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20240116 | 171600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20240116 | 171500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20240116 | 171400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20240116 | 171300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20240116 | 171200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20240116 | 171100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20240116 | 171000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20240116 | 170900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20240116 | 170800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20240116 | 170700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20240116 | 170600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20240116 | 170500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20240116 | 170400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20240116 | 170300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20240116 | 170200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20240116 | 170100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20240116 | 170000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20240116 | 165900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20240116 | 165800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20240116 | 165700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20240116 | 165600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20240116 | 165500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20240116 | 165400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20240116 | 165300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20240116 | 165200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 213 | 20240116 | 165100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20240116 | 165000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20240116 | 164900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20240116 | 164800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20240116 | 164700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20240116 | 164600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20240116 | 164500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20240116 | 164400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20240116 | 164300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20240116 | 164200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20240116 | 164100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20240116 | 164000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20240116 | 163900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20240116 | 163800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20240116 | 163700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20240116 | 163600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20240116 | 163500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20240116 | 163400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20240116 | 163300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20240116 | 163200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20240116 | 163100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20240116 | 163000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20240116 | 162900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20240116 | 162800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20240116 | 162700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20240116 | 162600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20240116 | 162500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20240116 | 162400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20240116 | 162300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20240116 | 162200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 243 | 20240116 | 162100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20240116 | 162000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20240116 | 161900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20240116 | 161800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20240116 | 161700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20240116 | 161600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20240116 | 161500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20240116 | 161400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20240116 | 161300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20240116 | 161200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20240116 | 161100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20240116 | 161000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20240116 | 160900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20240116 | 160800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20240116 | 160700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20240116 | 160600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20240116 | 160500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20240116 | 160400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20240116 | 160300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20240116 | 160200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20240116 | 160100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20240116 | 160000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20240116 | 155900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20240116 | 155800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20240116 | 155700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20240116 | 155600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20240116 | 155500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20240116 | 155400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20240116 | 155300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20240116 | 155200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 273 | 20240116 | 155100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20240116 | 155000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20240116 | 154900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20240116 | 154800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20240116 | 154700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20240116 | 154600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20240116 | 154500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20240116 | 154400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20240116 | 154300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20240116 | 154200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20240116 | 154100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20240116 | 154000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 285 | 20240116 | 153900 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20240116 | 153800 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20240116 | 153700 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20240116 | 153600 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20240116 | 153500 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20240116 | 153400 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20240116 | 153300 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20240116 | 153200 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20240116 | 153100 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 294 | 20240116 | 153000 | 8319411600 | 42400 | 42400 | 42400 | 42400 | 12837 |
| 295 | 20240116 | 152900 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 296 | 20240116 | 152800 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 297 | 20240116 | 152700 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 298 | 20240116 | 152600 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 299 | 20240116 | 152500 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 300 | 20240116 | 152400 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 301 | 20240116 | 152300 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 302 | 20240116 | 152200 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 303 | 20240116 | 152100 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 304 | 20240116 | 152000 | 7775122800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 305 | 20240116 | 151900 | 7775122800 | 42600 | 42600 | 42650 | 42500 | 475 |
| 306 | 20240116 | 151800 | 7754896100 | 42600 | 42550 | 42600 | 42500 | 2386 |
| 307 | 20240116 | 151700 | 7653323000 | 42600 | 42600 | 42600 | 42550 | 313 |
| 308 | 20240116 | 151600 | 7639994950 | 42600 | 42600 | 42600 | 42500 | 1425 |
| 309 | 20240116 | 151500 | 7579355600 | 42600 | 42550 | 42600 | 42500 | 1110 |
| 310 | 20240116 | 151400 | 7532135400 | 42550 | 42500 | 42550 | 42500 | 326 |
| 311 | 20240116 | 151300 | 7518264750 | 42550 | 42550 | 42600 | 42500 | 926 |
| 312 | 20240116 | 151200 | 7478859200 | 42550 | 42550 | 42550 | 42500 | 420 |
| 313 | 20240116 | 151100 | 7460990250 | 42550 | 42500 | 42600 | 42500 | 638 |
| 314 | 20240116 | 151000 | 7433845300 | 42550 | 42550 | 42550 | 42550 | 200 |
| 315 | 20240116 | 150900 | 7425335300 | 42550 | 42550 | 42550 | 42550 | 866 |
| 316 | 20240116 | 150800 | 7388487000 | 42550 | 42550 | 42600 | 42550 | 201 |
| 317 | 20240116 | 150700 | 7379933800 | 42550 | 42600 | 42600 | 42550 | 169 |
| 318 | 20240116 | 150600 | 7372741250 | 42600 | 42550 | 42650 | 42550 | 689 |
| 319 | 20240116 | 150500 | 7343408600 | 42550 | 42550 | 42600 | 42550 | 563 |
| 320 | 20240116 | 150400 | 7319447150 | 42550 | 42550 | 42600 | 42550 | 591 |
| 321 | 20240116 | 150300 | 7294300000 | 42550 | 42550 | 42600 | 42550 | 90 |
| 322 | 20240116 | 150200 | 7290469000 | 42500 | 42500 | 42550 | 42500 | 496 |
| 323 | 20240116 | 150100 | 7269368200 | 42500 | 42550 | 42550 | 42500 | 299 |
| 324 | 20240116 | 150000 | 7256652900 | 42500 | 42500 | 42550 | 42500 | 257 |
| 325 | 20240116 | 145900 | 7245727900 | 42550 | 42500 | 42550 | 42500 | 688 |
| 326 | 20240116 | 145800 | 7216460600 | 42550 | 42550 | 42550 | 42500 | 740 |
| 327 | 20240116 | 145700 | 7185007450 | 42550 | 42550 | 42600 | 42500 | 2568 |
| 328 | 20240116 | 145600 | 7075746700 | 42600 | 42600 | 42600 | 42550 | 69 |
| 329 | 20240116 | 145500 | 7072808950 | 42600 | 42600 | 42600 | 42550 | 87 |
| 330 | 20240116 | 145400 | 7069104950 | 42600 | 42600 | 42600 | 42600 | 19 |
| 331 | 20240116 | 145300 | 7068295550 | 42600 | 42600 | 42650 | 42600 | 1007 |
| 332 | 20240116 | 145200 | 7025393850 | 42600 | 42600 | 42600 | 42600 | 45 |
| 333 | 20240116 | 145100 | 7023476850 | 42650 | 42600 | 42650 | 42600 | 511 |
| 334 | 20240116 | 145000 | 7001708050 | 42600 | 42600 | 42600 | 42600 | 371 |
| 335 | 20240116 | 144900 | 6985903450 | 42600 | 42650 | 42650 | 42600 | 7 |
| 336 | 20240116 | 144800 | 6985604950 | 42600 | 42600 | 42650 | 42600 | 117 |
| 337 | 20240116 | 144700 | 6980618950 | 42650 | 42600 | 42650 | 42600 | 47 |
| 338 | 20240116 | 144600 | 6978615900 | 42600 | 42650 | 42650 | 42600 | 135 |
| 339 | 20240116 | 144500 | 6972860150 | 42650 | 42600 | 42650 | 42600 | 71 |
| 340 | 20240116 | 144400 | 6969835500 | 42650 | 42600 | 42650 | 42600 | 55 |
| 341 | 20240116 | 144300 | 6967491900 | 42600 | 42600 | 42600 | 42600 | 242 |
| 342 | 20240116 | 144200 | 6957182700 | 42650 | 42650 | 42650 | 42600 | 3150 |
| 343 | 20240116 | 144100 | 6822990550 | 42600 | 42650 | 42650 | 42600 | 317 |
| 344 | 20240116 | 144000 | 6809483600 | 42650 | 42650 | 42650 | 42600 | 61 |
| 345 | 20240116 | 143900 | 6806884450 | 42600 | 42650 | 42650 | 42600 | 74 |
| 346 | 20240116 | 143800 | 6803730350 | 42600 | 42700 | 42700 | 42600 | 1824 |
| 347 | 20240116 | 143700 | 6725934450 | 42700 | 42700 | 42750 | 42700 | 41 |
| 348 | 20240116 | 143600 | 6724182400 | 42700 | 42750 | 42800 | 42700 | 888 |
| 349 | 20240116 | 143500 | 6686261550 | 42750 | 42750 | 42750 | 42750 | 439 |
| 350 | 20240116 | 143400 | 6667494300 | 42750 | 42700 | 42750 | 42650 | 122 |
| 351 | 20240116 | 143300 | 6662283600 | 42700 | 42750 | 42750 | 42700 | 569 |
| 352 | 20240116 | 143200 | 6637986500 | 42700 | 42750 | 42750 | 42700 | 128 |
| 353 | 20240116 | 143100 | 6632519250 | 42750 | 42750 | 42750 | 42700 | 74 |
| 354 | 20240116 | 143000 | 6629358000 | 42750 | 42750 | 42750 | 42700 | 138 |
| 355 | 20240116 | 142900 | 6623463550 | 42750 | 42750 | 42750 | 42700 | 67 |
| 356 | 20240116 | 142800 | 6620601300 | 42750 | 42700 | 42750 | 42700 | 44 |
| 357 | 20240116 | 142700 | 6618720900 | 42700 | 42650 | 42700 | 42650 | 165 |
| 358 | 20240116 | 142600 | 6611677150 | 42700 | 42650 | 42700 | 42650 | 78 |
| 359 | 20240116 | 142500 | 6608348550 | 42700 | 42700 | 42700 | 42700 | 114 |
| 360 | 20240116 | 142400 | 6603480750 | 42700 | 42700 | 42700 | 42650 | 109 |
| 361 | 20240116 | 142300 | 6598826900 | 42700 | 42750 | 42750 | 42700 | 1317 |
| 362 | 20240116 | 142200 | 6542590950 | 42750 | 42750 | 42750 | 42700 | 55 |
| 363 | 20240116 | 142100 | 6540241950 | 42750 | 42750 | 42750 | 42750 | 175 |
| 364 | 20240116 | 142000 | 6532760700 | 42700 | 42750 | 42750 | 42700 | 441 |
| 365 | 20240116 | 141900 | 6513909950 | 42750 | 42700 | 42750 | 42700 | 84 |
| 366 | 20240116 | 141800 | 6510320950 | 42750 | 42750 | 42750 | 42750 | 26 |
| 367 | 20240116 | 141700 | 6509209450 | 42700 | 42650 | 42700 | 42650 | 205 |
| 368 | 20240116 | 141600 | 6500458550 | 42700 | 42750 | 42750 | 42700 | 243 |
| 369 | 20240116 | 141500 | 6490082400 | 42700 | 42800 | 42800 | 42700 | 152 |
| 370 | 20240116 | 141400 | 6483582100 | 42750 | 42750 | 42750 | 42750 | 47 |
| 371 | 20240116 | 141300 | 6481572850 | 42750 | 42750 | 42800 | 42750 | 48 |
| 372 | 20240116 | 141200 | 6479518900 | 42700 | 42700 | 42700 | 42700 | 40 |
| 373 | 20240116 | 141100 | 6477810900 | 42800 | 42750 | 42800 | 42750 | 9 |
| 374 | 20240116 | 141000 | 6477426100 | 42750 | 42700 | 42750 | 42650 | 312 |
| 375 | 20240116 | 140900 | 6464104650 | 42700 | 42750 | 42750 | 42700 | 1275 |
| 376 | 20240116 | 140800 | 6409657850 | 42700 | 42700 | 42750 | 42700 | 81 |
| 377 | 20240116 | 140700 | 6406197850 | 42750 | 42750 | 42800 | 42750 | 529 |
| 378 | 20240116 | 140600 | 6383583000 | 42750 | 42800 | 42800 | 42750 | 401 |
| 379 | 20240116 | 140500 | 6366438300 | 42800 | 42800 | 42800 | 42750 | 85 |
| 380 | 20240116 | 140400 | 6362802300 | 42800 | 42750 | 42800 | 42700 | 782 |
| 381 | 20240116 | 140300 | 6329374150 | 42700 | 42750 | 42750 | 42700 | 42 |
| 382 | 20240116 | 140200 | 6327580650 | 42750 | 42700 | 42750 | 42700 | 1007 |
| 383 | 20240116 | 140100 | 6284581500 | 42700 | 42700 | 42700 | 42700 | 124 |
| 384 | 20240116 | 140000 | 6279286700 | 42700 | 42700 | 42750 | 42700 | 246 |
| 385 | 20240116 | 135900 | 6268782250 | 42750 | 42700 | 42750 | 42700 | 68 |
| 386 | 20240116 | 135800 | 6265878350 | 42700 | 42750 | 42750 | 42700 | 345 |
| 387 | 20240116 | 135700 | 6251146350 | 42700 | 42700 | 42700 | 42700 | 35 |
| 388 | 20240116 | 135600 | 6249651850 | 42700 | 42700 | 42750 | 42700 | 342 |
| 389 | 20240116 | 135500 | 6235048350 | 42750 | 42700 | 42750 | 42700 | 9 |
| 390 | 20240116 | 135400 | 6234663650 | 42700 | 42750 | 42750 | 42700 | 47 |
| 391 | 20240116 | 135300 | 6232656450 | 42700 | 42700 | 42700 | 42650 | 237 |
| 392 | 20240116 | 135200 | 6222538550 | 42700 | 42700 | 42700 | 42700 | 509 |
| 393 | 20240116 | 135100 | 6200804250 | 42700 | 42650 | 42700 | 42650 | 49 |
| 394 | 20240116 | 135000 | 6198714100 | 42700 | 42650 | 42700 | 42650 | 50 |
| 395 | 20240116 | 134900 | 6196580800 | 42650 | 42750 | 42750 | 42650 | 41 |
| 396 | 20240116 | 134800 | 6194832050 | 42700 | 42700 | 42700 | 42700 | 79 |
| 397 | 20240116 | 134700 | 6191458750 | 42700 | 42700 | 42700 | 42700 | 91 |
| 398 | 20240116 | 134600 | 6187573050 | 42700 | 42700 | 42700 | 42650 | 147 |
| 399 | 20240116 | 134500 | 6181298150 | 42700 | 42700 | 42700 | 42650 | 35 |
| 400 | 20240116 | 134400 | 6179803700 | 42700 | 42700 | 42700 | 42650 | 71 |
| 401 | 20240116 | 134300 | 6176774000 | 42700 | 42700 | 42700 | 42700 | 294 |
| 402 | 20240116 | 134200 | 6164220200 | 42700 | 42700 | 42700 | 42700 | 411 |
| 403 | 20240116 | 134100 | 6146670500 | 42700 | 42650 | 42700 | 42650 | 322 |
| 404 | 20240116 | 134000 | 6132931650 | 42700 | 42700 | 42700 | 42700 | 33 |
| 405 | 20240116 | 133900 | 6131522550 | 42700 | 42700 | 42750 | 42650 | 592 |
| 406 | 20240116 | 133800 | 6106246350 | 42700 | 42750 | 42750 | 42700 | 1035 |
| 407 | 20240116 | 133700 | 6062051800 | 42750 | 42750 | 42750 | 42700 | 94 |
| 408 | 20240116 | 133600 | 6058035300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 409 | 20240116 | 133500 | 6058035300 | 42700 | 42750 | 42800 | 42700 | 288 |
| 410 | 20240116 | 133400 | 6045732350 | 42750 | 42700 | 42750 | 42700 | 984 |
| 411 | 20240116 | 133300 | 6003672500 | 42700 | 42700 | 42700 | 42700 | 106 |
| 412 | 20240116 | 133200 | 5999146300 | 42700 | 42700 | 42700 | 42700 | 921 |
| 413 | 20240116 | 133100 | 5959819600 | 42700 | 42700 | 42700 | 42700 | 164 |
| 414 | 20240116 | 133000 | 5952816800 | 42700 | 42750 | 42750 | 42700 | 1278 |
| 415 | 20240116 | 132900 | 5898245950 | 42750 | 42750 | 42750 | 42750 | 477 |
| 416 | 20240116 | 132800 | 5877854200 | 42700 | 42750 | 42750 | 42700 | 160 |
| 417 | 20240116 | 132700 | 5871016200 | 42750 | 42750 | 42750 | 42750 | 238 |
| 418 | 20240116 | 132600 | 5860841700 | 42800 | 42750 | 42800 | 42750 | 20 |
| 419 | 20240116 | 132500 | 5859986200 | 42800 | 42750 | 42800 | 42750 | 7 |
| 420 | 20240116 | 132400 | 5859686700 | 42750 | 42750 | 42750 | 42750 | 93 |
| 421 | 20240116 | 132300 | 5855710950 | 42750 | 42750 | 42750 | 42750 | 40 |
| 422 | 20240116 | 132200 | 5854000950 | 42750 | 42800 | 42800 | 42750 | 177 |
| 423 | 20240116 | 132100 | 5846429350 | 42800 | 42800 | 42800 | 42800 | 158 |
| 424 | 20240116 | 132000 | 5839666950 | 42750 | 42750 | 42800 | 42750 | 1377 |
| 425 | 20240116 | 131900 | 5780800000 | 42800 | 42800 | 42800 | 42800 | 94 |
| 426 | 20240116 | 131800 | 5776776800 | 42800 | 42800 | 42800 | 42750 | 92 |
| 427 | 20240116 | 131700 | 5772841200 | 42800 | 42800 | 42800 | 42800 | 37 |
| 428 | 20240116 | 131600 | 5771257600 | 42800 | 42800 | 42800 | 42800 | 1287 |
| 429 | 20240116 | 131500 | 5716174000 | 42850 | 42850 | 42850 | 42850 | 1157 |
| 430 | 20240116 | 131400 | 5666596550 | 42850 | 42850 | 42850 | 42850 | 5 |
| 431 | 20240116 | 131300 | 5666382300 | 42900 | 42950 | 42950 | 42900 | 210 |
| 432 | 20240116 | 131200 | 5657371350 | 42900 | 42900 | 42900 | 42900 | 18 |
| 433 | 20240116 | 131100 | 5656599150 | 42850 | 42900 | 42900 | 42850 | 33 |
| 434 | 20240116 | 131000 | 5655183550 | 42900 | 42900 | 42900 | 42900 | 55 |
| 435 | 20240116 | 130900 | 5652824050 | 42900 | 42900 | 42950 | 42900 | 190 |
| 436 | 20240116 | 130800 | 5644670600 | 42850 | 42900 | 42900 | 42850 | 51 |
| 437 | 20240116 | 130700 | 5642485200 | 42900 | 42850 | 42900 | 42850 | 366 |
| 438 | 20240116 | 130600 | 5626785300 | 42850 | 42900 | 42900 | 42850 | 83 |
| 439 | 20240116 | 130500 | 5623228350 | 42850 | 42850 | 42850 | 42850 | 46 |
| 440 | 20240116 | 130400 | 5621257250 | 42850 | 42900 | 42900 | 42850 | 41 |
| 441 | 20240116 | 130300 | 5619500350 | 42900 | 42900 | 42900 | 42900 | 238 |
| 442 | 20240116 | 130200 | 5609290150 | 42900 | 43000 | 43000 | 42900 | 546 |
| 443 | 20240116 | 130100 | 5585844950 | 43000 | 42900 | 43000 | 42900 | 236 |
| 444 | 20240116 | 130000 | 5575709900 | 42900 | 42900 | 42900 | 42900 | 69 |
| 445 | 20240116 | 125900 | 5572749800 | 42900 | 42900 | 42900 | 42850 | 54 |
| 446 | 20240116 | 125800 | 5570435200 | 42900 | 42950 | 42950 | 42900 | 371 |
| 447 | 20240116 | 125700 | 5554519100 | 42950 | 42950 | 42950 | 42950 | 69 |
| 448 | 20240116 | 125600 | 5551555550 | 42900 | 42950 | 42950 | 42900 | 57 |
| 449 | 20240116 | 125500 | 5549108400 | 43000 | 42900 | 43000 | 42900 | 595 |
| 450 | 20240116 | 125400 | 5523582700 | 42900 | 43000 | 43000 | 42900 | 840 |
| 451 | 20240116 | 125300 | 5487499750 | 43000 | 43000 | 43000 | 43000 | 28 |
| 452 | 20240116 | 125200 | 5486295750 | 43000 | 43100 | 43100 | 43000 | 546 |
| 453 | 20240116 | 125100 | 5462809050 | 43100 | 43050 | 43100 | 43050 | 45 |
| 454 | 20240116 | 125000 | 5460871650 | 43000 | 43050 | 43050 | 43000 | 151 |
| 455 | 20240116 | 124900 | 5454373100 | 43000 | 43000 | 43000 | 43000 | 40 |
| 456 | 20240116 | 124800 | 5452653100 | 43100 | 43000 | 43100 | 43000 | 8 |
| 457 | 20240116 | 124700 | 5452308400 | 43100 | 43050 | 43100 | 43000 | 1839 |
| 458 | 20240116 | 124600 | 5373181200 | 43050 | 43000 | 43050 | 43000 | 50 |
| 459 | 20240116 | 124500 | 5371031000 | 43000 | 43000 | 43050 | 43000 | 43 |
| 460 | 20240116 | 124400 | 5369181950 | 43050 | 43050 | 43050 | 43050 | 3 |
| 461 | 20240116 | 124300 | 5369052800 | 43050 | 43000 | 43050 | 43000 | 24 |
| 462 | 20240116 | 124200 | 5368019650 | 43000 | 43050 | 43050 | 43000 | 201 |
| 463 | 20240116 | 124100 | 5359368600 | 43050 | 43050 | 43100 | 43050 | 51 |
| 464 | 20240116 | 124000 | 5357172950 | 43050 | 43100 | 43100 | 43050 | 52 |
| 465 | 20240116 | 123900 | 5354934100 | 43100 | 43100 | 43150 | 43100 | 114 |
| 466 | 20240116 | 123800 | 5350020500 | 43100 | 43100 | 43100 | 43100 | 40 |
| 467 | 20240116 | 123700 | 5348296500 | 43100 | 43200 | 43200 | 43100 | 498 |
| 468 | 20240116 | 123600 | 5326811850 | 43150 | 43200 | 43200 | 43150 | 87 |
| 469 | 20240116 | 123500 | 5323055450 | 43200 | 43250 | 43250 | 43200 | 86 |
| 470 | 20240116 | 123400 | 5319340200 | 43200 | 43200 | 43250 | 43200 | 120 |
| 471 | 20240116 | 123300 | 5314155700 | 43250 | 43200 | 43250 | 43200 | 140 |
| 472 | 20240116 | 123200 | 5308102700 | 43200 | 43250 | 43250 | 43200 | 194 |
| 473 | 20240116 | 123100 | 5299717200 | 43300 | 43300 | 43300 | 43250 | 131 |
| 474 | 20240116 | 123000 | 5294046900 | 43300 | 43400 | 43450 | 43300 | 2033 |
| 475 | 20240116 | 122900 | 5205907550 | 43400 | 43350 | 43400 | 43350 | 153 |
| 476 | 20240116 | 122800 | 5199270400 | 43350 | 43350 | 43350 | 43300 | 133 |
| 477 | 20240116 | 122700 | 5193506950 | 43350 | 43300 | 43400 | 43300 | 676 |
| 478 | 20240116 | 122600 | 5164201100 | 43300 | 43300 | 43300 | 43250 | 460 |
| 479 | 20240116 | 122500 | 5144285150 | 43300 | 43250 | 43300 | 43250 | 399 |
| 480 | 20240116 | 122400 | 5127028100 | 43250 | 43200 | 43250 | 43150 | 419 |
| 481 | 20240116 | 122300 | 5108918900 | 43200 | 43100 | 43250 | 43100 | 1086 |
| 482 | 20240116 | 122200 | 5062016650 | 43150 | 43100 | 43150 | 43100 | 27 |
| 483 | 20240116 | 122100 | 5060852100 | 43150 | 43150 | 43150 | 43150 | 98 |
| 484 | 20240116 | 122000 | 5056623400 | 43150 | 43100 | 43150 | 43100 | 95 |
| 485 | 20240116 | 121900 | 5052526550 | 43100 | 43100 | 43100 | 43100 | 1 |
| 486 | 20240116 | 121800 | 5052483450 | 43100 | 43100 | 43100 | 43100 | 321 |
| 487 | 20240116 | 121700 | 5038648350 | 43100 | 43100 | 43100 | 43100 | 5 |
| 488 | 20240116 | 121600 | 5038432850 | 43100 | 43150 | 43150 | 43100 | 63 |
| 489 | 20240116 | 121500 | 5035716600 | 43150 | 43200 | 43200 | 43150 | 462 |
| 490 | 20240116 | 121400 | 5015772750 | 43200 | 43200 | 43200 | 43200 | 62 |
| 491 | 20240116 | 121300 | 5013094350 | 43150 | 43150 | 43150 | 43150 | 131 |
| 492 | 20240116 | 121200 | 5007441700 | 43100 | 43100 | 43100 | 43050 | 387 |
| 493 | 20240116 | 121100 | 4990762650 | 43100 | 43050 | 43100 | 43050 | 197 |
| 494 | 20240116 | 121000 | 4982273200 | 43100 | 43100 | 43100 | 43100 | 11 |
| 495 | 20240116 | 120900 | 4981799100 | 43050 | 43050 | 43050 | 43050 | 59 |
| 496 | 20240116 | 120800 | 4979259150 | 43050 | 43000 | 43050 | 43000 | 53 |
| 497 | 20240116 | 120700 | 4976978150 | 43000 | 43050 | 43050 | 43000 | 100 |
| 498 | 20240116 | 120600 | 4972674350 | 43050 | 43000 | 43050 | 43000 | 94 |
| 499 | 20240116 | 120500 | 4968627750 | 43050 | 43050 | 43050 | 43050 | 7 |
| 500 | 20240116 | 120400 | 4968326400 | 43100 | 43000 | 43100 | 43000 | 398 |
| 501 | 20240116 | 120300 | 4951204700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 502 | 20240116 | 120200 | 4951204700 | 42950 | 42950 | 42950 | 42950 | 2 |
| 503 | 20240116 | 120100 | 4951118800 | 43000 | 43000 | 43000 | 42950 | 109 |
| 504 | 20240116 | 120000 | 4946434200 | 43000 | 42950 | 43000 | 42950 | 195 |
| 505 | 20240116 | 115900 | 4938049250 | 42950 | 42950 | 42950 | 42950 | 15 |
| 506 | 20240116 | 115800 | 4937405000 | 42950 | 42950 | 42950 | 42950 | 52 |
| 507 | 20240116 | 115700 | 4935171600 | 42950 | 42950 | 42950 | 42850 | 53 |
| 508 | 20240116 | 115600 | 4932898250 | 42950 | 42900 | 42950 | 42900 | 109 |
| 509 | 20240116 | 115500 | 4928217200 | 42950 | 42950 | 42950 | 42950 | 45 |
| 510 | 20240116 | 115400 | 4926284450 | 42900 | 42950 | 42950 | 42900 | 1139 |
| 511 | 20240116 | 115300 | 4877418800 | 42950 | 42900 | 42950 | 42900 | 125 |
| 512 | 20240116 | 115200 | 4872050600 | 42900 | 42900 | 42900 | 42900 | 210 |
| 513 | 20240116 | 115100 | 4863041600 | 42900 | 42850 | 42900 | 42850 | 10 |
| 514 | 20240116 | 115000 | 4862613000 | 42850 | 42850 | 42900 | 42850 | 55 |
| 515 | 20240116 | 114900 | 4860255950 | 42850 | 42850 | 42850 | 42850 | 602 |
| 516 | 20240116 | 114800 | 4834460250 | 42900 | 42850 | 42900 | 42850 | 54 |
| 517 | 20240116 | 114700 | 4832145050 | 42900 | 42850 | 42900 | 42850 | 49 |
| 518 | 20240116 | 114600 | 4830043950 | 42900 | 42850 | 42900 | 42850 | 92 |
| 519 | 20240116 | 114500 | 4826101700 | 42850 | 42900 | 42900 | 42850 | 27 |
| 520 | 20240116 | 114400 | 4824944100 | 42850 | 42850 | 42850 | 42850 | 446 |
| 521 | 20240116 | 114300 | 4805833000 | 42900 | 42900 | 42900 | 42900 | 167 |
| 522 | 20240116 | 114200 | 4798668700 | 42900 | 42900 | 42900 | 42900 | 100 |
| 523 | 20240116 | 114100 | 4794378700 | 42900 | 42850 | 42900 | 42850 | 213 |
| 524 | 20240116 | 114000 | 4785241450 | 42900 | 42900 | 42900 | 42900 | 30 |
| 525 | 20240116 | 113900 | 4783954450 | 42850 | 42900 | 42900 | 42850 | 18 |
| 526 | 20240116 | 113800 | 4783182700 | 42900 | 42850 | 42900 | 42850 | 78 |
| 527 | 20240116 | 113700 | 4779839350 | 42850 | 42850 | 42850 | 42850 | 102 |
| 528 | 20240116 | 113600 | 4775468650 | 42850 | 42850 | 42900 | 42850 | 236 |
| 529 | 20240116 | 113500 | 4765354000 | 42850 | 42850 | 42850 | 42850 | 142 |
| 530 | 20240116 | 113400 | 4759269300 | 42900 | 42900 | 42900 | 42850 | 760 |
| 531 | 20240116 | 113300 | 4726668950 | 42900 | 42900 | 42900 | 42900 | 10 |
| 532 | 20240116 | 113200 | 4726239950 | 42950 | 42900 | 42950 | 42900 | 21 |
| 533 | 20240116 | 113100 | 4725338500 | 42900 | 42900 | 42900 | 42900 | 245 |
| 534 | 20240116 | 113000 | 4714828000 | 42900 | 42900 | 42950 | 42900 | 93 |
| 535 | 20240116 | 112900 | 4710838050 | 42950 | 42950 | 42950 | 42900 | 176 |
| 536 | 20240116 | 112800 | 4703279350 | 42950 | 42950 | 42950 | 42900 | 49 |
| 537 | 20240116 | 112700 | 4701174850 | 42950 | 42950 | 42950 | 42900 | 165 |
| 538 | 20240116 | 112600 | 4694094700 | 42950 | 42900 | 42950 | 42900 | 61 |
| 539 | 20240116 | 112500 | 4691475800 | 42950 | 42950 | 42950 | 42900 | 117 |
| 540 | 20240116 | 112400 | 4686451400 | 42900 | 42900 | 42950 | 42900 | 35 |
| 541 | 20240116 | 112300 | 4684949400 | 42900 | 42950 | 42950 | 42900 | 652 |
| 542 | 20240116 | 112200 | 4656948900 | 43000 | 43000 | 43000 | 43000 | 60 |
| 543 | 20240116 | 112100 | 4654368900 | 43000 | 43000 | 43000 | 42950 | 19 |
| 544 | 20240116 | 112000 | 4653552350 | 43000 | 43000 | 43000 | 42950 | 137 |
| 545 | 20240116 | 111900 | 4647662350 | 43000 | 43000 | 43000 | 43000 | 100 |
| 546 | 20240116 | 111800 | 4643362350 | 43000 | 43000 | 43000 | 42950 | 37 |
| 547 | 20240116 | 111700 | 4641771950 | 42950 | 42950 | 43000 | 42900 | 127 |
| 548 | 20240116 | 111600 | 4636316050 | 42950 | 42950 | 43000 | 42950 | 276 |
| 549 | 20240116 | 111500 | 4624450750 | 42900 | 42950 | 42950 | 42900 | 238 |
| 550 | 20240116 | 111400 | 4614239150 | 42950 | 42950 | 42950 | 42900 | 27 |
| 551 | 20240116 | 111300 | 4613080500 | 42950 | 42950 | 42950 | 42950 | 155 |
| 552 | 20240116 | 111200 | 4606423250 | 42950 | 43000 | 43050 | 42950 | 694 |
| 553 | 20240116 | 111100 | 4576596050 | 43000 | 42950 | 43000 | 42950 | 810 |
| 554 | 20240116 | 111000 | 4541771500 | 42950 | 42950 | 42950 | 42900 | 445 |
| 555 | 20240116 | 110900 | 4522678750 | 42900 | 42950 | 42950 | 42900 | 53 |
| 556 | 20240116 | 110800 | 4520403000 | 42950 | 42950 | 43000 | 42900 | 355 |
| 557 | 20240116 | 110700 | 4505163100 | 42950 | 42900 | 42950 | 42900 | 1065 |
| 558 | 20240116 | 110600 | 4459447350 | 42850 | 42850 | 42850 | 42800 | 395 |
| 559 | 20240116 | 110500 | 4442526800 | 42850 | 42900 | 42900 | 42850 | 262 |
| 560 | 20240116 | 110400 | 4431300050 | 42850 | 42800 | 42850 | 42800 | 301 |
| 561 | 20240116 | 110300 | 4418417100 | 42800 | 42900 | 42900 | 42800 | 218 |
| 562 | 20240116 | 110200 | 4409065750 | 42850 | 42850 | 42900 | 42850 | 239 |
| 563 | 20240116 | 110100 | 4398818150 | 42850 | 42850 | 42900 | 42850 | 116 |
| 564 | 20240116 | 110000 | 4393845150 | 42850 | 42950 | 42950 | 42850 | 279 |
| 565 | 20240116 | 105900 | 4381889850 | 42900 | 42850 | 42900 | 42850 | 146 |
| 566 | 20240116 | 105800 | 4375626900 | 42900 | 42800 | 42900 | 42750 | 663 |
| 567 | 20240116 | 105700 | 4347245150 | 42800 | 42800 | 42800 | 42750 | 160 |
| 568 | 20240116 | 105600 | 4340397750 | 42800 | 42750 | 42800 | 42750 | 172 |
| 569 | 20240116 | 105500 | 4333043800 | 42750 | 42700 | 42750 | 42700 | 81 |
| 570 | 20240116 | 105400 | 4329584900 | 42700 | 42750 | 42750 | 42700 | 186 |
| 571 | 20240116 | 105300 | 4321636250 | 42750 | 42700 | 42750 | 42700 | 19 |
| 572 | 20240116 | 105200 | 4320824450 | 42700 | 42700 | 42700 | 42650 | 364 |
| 573 | 20240116 | 105100 | 4305285050 | 42650 | 42650 | 42650 | 42600 | 404 |
| 574 | 20240116 | 105000 | 4288054950 | 42650 | 42600 | 42650 | 42600 | 142 |
| 575 | 20240116 | 104900 | 4281999250 | 42600 | 42600 | 42600 | 42600 | 103 |
| 576 | 20240116 | 104800 | 4277611450 | 42650 | 42650 | 42650 | 42600 | 101 |
| 577 | 20240116 | 104700 | 4273304450 | 42650 | 42650 | 42650 | 42650 | 135 |
| 578 | 20240116 | 104600 | 4267546700 | 42650 | 42700 | 42700 | 42600 | 482 |
| 579 | 20240116 | 104500 | 4246996950 | 42700 | 42700 | 42700 | 42650 | 81 |
| 580 | 20240116 | 104400 | 4243540200 | 42650 | 42700 | 42700 | 42650 | 928 |
| 581 | 20240116 | 104300 | 4203949850 | 42700 | 42750 | 42750 | 42700 | 306 |
| 582 | 20240116 | 104200 | 4190883350 | 42750 | 42750 | 42750 | 42700 | 128 |
| 583 | 20240116 | 104100 | 4185411800 | 42700 | 42700 | 42750 | 42700 | 43 |
| 584 | 20240116 | 104000 | 4183574850 | 42800 | 42800 | 42800 | 42750 | 574 |
| 585 | 20240116 | 103900 | 4159017000 | 42850 | 42750 | 42850 | 42750 | 792 |
| 586 | 20240116 | 103800 | 4125112650 | 42750 | 42750 | 42800 | 42700 | 103 |
| 587 | 20240116 | 103700 | 4120709600 | 42750 | 42700 | 42750 | 42700 | 65 |
| 588 | 20240116 | 103600 | 4117931350 | 42800 | 42700 | 42800 | 42700 | 239 |
| 589 | 20240116 | 103500 | 4107713150 | 42700 | 42750 | 42750 | 42700 | 2 |
| 590 | 20240116 | 103400 | 4107627700 | 42700 | 42700 | 42750 | 42650 | 512 |
| 591 | 20240116 | 103300 | 4085765450 | 42700 | 42650 | 42750 | 42650 | 17 |
| 592 | 20240116 | 103200 | 4085039650 | 42700 | 42600 | 42700 | 42600 | 782 |
| 593 | 20240116 | 103100 | 4051687700 | 42600 | 42600 | 42650 | 42600 | 8 |
| 594 | 20240116 | 103000 | 4051346850 | 42600 | 42700 | 42700 | 42550 | 988 |
| 595 | 20240116 | 102900 | 4009216400 | 42650 | 42650 | 42650 | 42650 | 12 |
| 596 | 20240116 | 102800 | 4008704600 | 42650 | 42650 | 42650 | 42650 | 164 |
| 597 | 20240116 | 102700 | 4001710000 | 42600 | 42600 | 42600 | 42600 | 56 |
| 598 | 20240116 | 102600 | 3999324400 | 42550 | 42650 | 42650 | 42550 | 609 |
| 599 | 20240116 | 102500 | 3973397900 | 42650 | 42700 | 42700 | 42650 | 37 |
| 600 | 20240116 | 102400 | 3971819600 | 42700 | 42650 | 42700 | 42650 | 47 |
| 601 | 20240116 | 102300 | 3969813300 | 42700 | 42550 | 42700 | 42550 | 220 |
| 602 | 20240116 | 102200 | 3960440700 | 42600 | 42650 | 42650 | 42550 | 347 |
| 603 | 20240116 | 102100 | 3945656150 | 42650 | 42650 | 42650 | 42650 | 21 |
| 604 | 20240116 | 102000 | 3944760500 | 42650 | 42600 | 42700 | 42600 | 60 |
| 605 | 20240116 | 101900 | 3942202150 | 42650 | 42550 | 42650 | 42500 | 39 |
| 606 | 20240116 | 101800 | 3940542250 | 42550 | 42650 | 42650 | 42500 | 1522 |
| 607 | 20240116 | 101700 | 3875760950 | 42650 | 42750 | 42750 | 42650 | 572 |
| 608 | 20240116 | 101600 | 3851353550 | 42750 | 42750 | 42750 | 42700 | 88 |
| 609 | 20240116 | 101500 | 3847592050 | 42750 | 42750 | 42850 | 42700 | 139 |
| 610 | 20240116 | 101400 | 3841648650 | 42750 | 42750 | 42750 | 42700 | 77 |
| 611 | 20240116 | 101300 | 3838357350 | 42800 | 42650 | 42800 | 42650 | 685 |
| 612 | 20240116 | 101200 | 3809055400 | 42650 | 42700 | 42700 | 42650 | 347 |
| 613 | 20240116 | 101100 | 3794255750 | 42700 | 42750 | 42750 | 42650 | 183 |
| 614 | 20240116 | 101000 | 3786434950 | 42800 | 42800 | 42800 | 42650 | 263 |
| 615 | 20240116 | 100900 | 3775210800 | 42800 | 42650 | 42800 | 42650 | 258 |
| 616 | 20240116 | 100800 | 3764194150 | 42650 | 42450 | 42650 | 42450 | 2504 |
| 617 | 20240116 | 100700 | 3657603700 | 42500 | 42550 | 42550 | 42450 | 317 |
| 618 | 20240116 | 100600 | 3644119950 | 42500 | 42600 | 42600 | 42500 | 2175 |
| 619 | 20240116 | 100500 | 3551637650 | 42550 | 42550 | 42600 | 42550 | 148 |
| 620 | 20240116 | 100400 | 3545339700 | 42550 | 42550 | 42600 | 42550 | 347 |
| 621 | 20240116 | 100300 | 3530574250 | 42600 | 42600 | 42600 | 42550 | 600 |
| 622 | 20240116 | 100200 | 3505017200 | 42600 | 42650 | 42650 | 42600 | 945 |
| 623 | 20240116 | 100100 | 3464759450 | 42650 | 42700 | 42700 | 42650 | 463 |
| 624 | 20240116 | 100000 | 3445011050 | 42700 | 42650 | 42700 | 42650 | 240 |
| 625 | 20240116 | 095900 | 3434772900 | 42650 | 42650 | 42650 | 42650 | 210 |
| 626 | 20240116 | 095800 | 3425816400 | 42700 | 42750 | 42750 | 42700 | 346 |
| 627 | 20240116 | 095700 | 3411041250 | 42750 | 42850 | 42850 | 42700 | 357 |
| 628 | 20240116 | 095600 | 3395780550 | 42850 | 42700 | 42850 | 42700 | 535 |
| 629 | 20240116 | 095500 | 3372883100 | 42700 | 42700 | 42750 | 42650 | 659 |
| 630 | 20240116 | 095400 | 3344740050 | 42700 | 42700 | 42700 | 42650 | 217 |
| 631 | 20240116 | 095300 | 3335484250 | 42650 | 42650 | 42700 | 42650 | 187 |
| 632 | 20240116 | 095200 | 3327507000 | 42650 | 42700 | 42700 | 42600 | 2236 |
| 633 | 20240116 | 095100 | 3232120900 | 42700 | 42750 | 42750 | 42700 | 706 |
| 634 | 20240116 | 095000 | 3201970250 | 42700 | 42800 | 42800 | 42700 | 1311 |
| 635 | 20240116 | 094900 | 3145927250 | 42800 | 42800 | 42850 | 42800 | 914 |
| 636 | 20240116 | 094800 | 3106797350 | 42800 | 42850 | 42850 | 42750 | 2743 |
| 637 | 20240116 | 094700 | 2989373050 | 42850 | 42850 | 42900 | 42850 | 282 |
| 638 | 20240116 | 094600 | 2977277650 | 42900 | 42900 | 42950 | 42900 | 411 |
| 639 | 20240116 | 094500 | 2959641300 | 42900 | 42950 | 42950 | 42900 | 90 |
| 640 | 20240116 | 094400 | 2955779350 | 42950 | 42850 | 42950 | 42850 | 136 |
| 641 | 20240116 | 094300 | 2949945400 | 42900 | 42900 | 42950 | 42850 | 238 |
| 642 | 20240116 | 094200 | 2939736550 | 42900 | 42900 | 42950 | 42900 | 590 |
| 643 | 20240116 | 094100 | 2914425150 | 42950 | 42950 | 42950 | 42950 | 643 |
| 644 | 20240116 | 094000 | 2886808300 | 42950 | 43050 | 43100 | 42950 | 3251 |
| 645 | 20240116 | 093900 | 2746936400 | 43050 | 43100 | 43150 | 43050 | 790 |
| 646 | 20240116 | 093800 | 2712895600 | 43050 | 43100 | 43100 | 43050 | 91 |
| 647 | 20240116 | 093700 | 2708978000 | 43100 | 43100 | 43100 | 43000 | 1177 |
| 648 | 20240116 | 093600 | 2658291350 | 43100 | 43250 | 43250 | 43100 | 755 |
| 649 | 20240116 | 093500 | 2625688000 | 43250 | 43200 | 43250 | 43200 | 193 |
| 650 | 20240116 | 093400 | 2617341450 | 43250 | 43200 | 43250 | 43200 | 323 |
| 651 | 20240116 | 093300 | 2603377750 | 43200 | 43300 | 43300 | 43200 | 527 |
| 652 | 20240116 | 093200 | 2580584800 | 43300 | 43400 | 43450 | 43300 | 665 |
| 653 | 20240116 | 093100 | 2551738200 | 43500 | 43350 | 43500 | 43350 | 269 |
| 654 | 20240116 | 093000 | 2540059850 | 43350 | 43500 | 43500 | 43300 | 1650 |
| 655 | 20240116 | 092900 | 2468469550 | 43500 | 43500 | 43550 | 43500 | 446 |
| 656 | 20240116 | 092800 | 2449062150 | 43500 | 43550 | 43550 | 43450 | 746 |
| 657 | 20240116 | 092700 | 2416602050 | 43550 | 43600 | 43600 | 43550 | 292 |
| 658 | 20240116 | 092600 | 2403879200 | 43600 | 43600 | 43650 | 43600 | 240 |
| 659 | 20240116 | 092500 | 2393406500 | 43600 | 43550 | 43600 | 43550 | 478 |
| 660 | 20240116 | 092400 | 2372582350 | 43550 | 43650 | 43650 | 43550 | 931 |
| 661 | 20240116 | 092300 | 2331988050 | 43650 | 43800 | 43800 | 43650 | 4095 |
| 662 | 20240116 | 092200 | 2152713850 | 43800 | 43850 | 43850 | 43800 | 713 |
| 663 | 20240116 | 092100 | 2121480300 | 43850 | 43900 | 43900 | 43850 | 241 |
| 664 | 20240116 | 092000 | 2110912400 | 43900 | 43900 | 43900 | 43850 | 508 |
| 665 | 20240116 | 091900 | 2088621200 | 43900 | 44000 | 44050 | 43900 | 508 |
| 666 | 20240116 | 091800 | 2066267800 | 44000 | 44050 | 44100 | 43950 | 1212 |
| 667 | 20240116 | 091700 | 2012907850 | 44050 | 44050 | 44050 | 44000 | 849 |
| 668 | 20240116 | 091600 | 1975510650 | 44050 | 44150 | 44150 | 44000 | 406 |
| 669 | 20240116 | 091500 | 1957611350 | 44150 | 44050 | 44200 | 43900 | 2737 |
| 670 | 20240116 | 091400 | 1836930600 | 44000 | 43850 | 44000 | 43800 | 5875 |
| 671 | 20240116 | 091300 | 1579162750 | 43800 | 43950 | 43950 | 43800 | 397 |
| 672 | 20240116 | 091200 | 1561755050 | 43850 | 43950 | 44000 | 43850 | 833 |
| 673 | 20240116 | 091100 | 1525177300 | 43950 | 43850 | 44050 | 43850 | 3131 |
| 674 | 20240116 | 091000 | 1387570250 | 43850 | 43900 | 43950 | 43750 | 2068 |
| 675 | 20240116 | 090900 | 1296824150 | 43950 | 43900 | 43950 | 43900 | 605 |
| 676 | 20240116 | 090800 | 1270264200 | 43950 | 43950 | 44000 | 43850 | 1466 |
| 677 | 20240116 | 090700 | 1205849150 | 43950 | 43750 | 44000 | 43750 | 2788 |
| 678 | 20240116 | 090600 | 1083504500 | 43750 | 43600 | 43800 | 43550 | 1840 |
| 679 | 20240116 | 090500 | 1003178850 | 43600 | 43550 | 43600 | 43500 | 1245 |
| 680 | 20240116 | 090400 | 948927450 | 43500 | 43400 | 43650 | 43400 | 15914 |
| 681 | 20240116 | 090300 | 255900900 | 43400 | 43200 | 43400 | 43150 | 1143 |
| 682 | 20240116 | 090200 | 206421500 | 43200 | 42950 | 43200 | 42950 | 303 |
| 683 | 20240116 | 090100 | 193406900 | 42950 | 42900 | 43000 | 42900 | 1183 |
| 684 | 20240116 | 090000 | 142644850 | 42900 | 42950 | 43250 | 42900 | 2601 |