35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 195600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 3 | 20240116 | 195500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20240116 | 195400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20240116 | 195300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20240116 | 195200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20240116 | 195100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20240116 | 195000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20240116 | 194900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20240116 | 194800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20240116 | 194700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20240116 | 194600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20240116 | 194500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20240116 | 194400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20240116 | 194300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20240116 | 194200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20240116 | 194100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20240116 | 194000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20240116 | 193900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20240116 | 193800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20240116 | 193700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20240116 | 193600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20240116 | 193500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20240116 | 193400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20240116 | 193300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20240116 | 193200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20240116 | 193100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20240116 | 193000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20240116 | 192900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20240116 | 192800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20240116 | 192700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20240116 | 192600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 33 | 20240116 | 192500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20240116 | 192400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20240116 | 192300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20240116 | 192200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20240116 | 192100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20240116 | 192000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20240116 | 191900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20240116 | 191800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20240116 | 191700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20240116 | 191600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20240116 | 191500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20240116 | 191400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20240116 | 191300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20240116 | 191200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20240116 | 191100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20240116 | 191000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20240116 | 190900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20240116 | 190800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20240116 | 190700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20240116 | 190600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20240116 | 190500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20240116 | 190400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20240116 | 190300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20240116 | 190200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20240116 | 190100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20240116 | 190000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20240116 | 185900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20240116 | 185800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20240116 | 185700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20240116 | 185600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 63 | 20240116 | 185500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20240116 | 185400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20240116 | 185300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20240116 | 185200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20240116 | 185100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20240116 | 185000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20240116 | 184900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20240116 | 184800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20240116 | 184700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20240116 | 184600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20240116 | 184500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20240116 | 184400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20240116 | 184300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20240116 | 184200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20240116 | 184100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20240116 | 184000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20240116 | 183900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20240116 | 183800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20240116 | 183700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20240116 | 183600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20240116 | 183500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20240116 | 183400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20240116 | 183300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20240116 | 183200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20240116 | 183100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20240116 | 183000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20240116 | 182900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20240116 | 182800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20240116 | 182700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20240116 | 182600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 93 | 20240116 | 182500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20240116 | 182400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20240116 | 182300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20240116 | 182200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20240116 | 182100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20240116 | 182000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20240116 | 181900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20240116 | 181800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20240116 | 181700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20240116 | 181600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20240116 | 181500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20240116 | 181400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20240116 | 181300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20240116 | 181200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20240116 | 181100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20240116 | 181000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20240116 | 180900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20240116 | 180800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20240116 | 180700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20240116 | 180600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20240116 | 180500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20240116 | 180400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20240116 | 180300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20240116 | 180200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20240116 | 180100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20240116 | 180000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20240116 | 175900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20240116 | 175800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20240116 | 175700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20240116 | 175600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 123 | 20240116 | 175500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20240116 | 175400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20240116 | 175300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20240116 | 175200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20240116 | 175100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20240116 | 175000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20240116 | 174900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20240116 | 174800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20240116 | 174700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20240116 | 174600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20240116 | 174500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20240116 | 174400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20240116 | 174300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20240116 | 174200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20240116 | 174100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20240116 | 174000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20240116 | 173900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20240116 | 173800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20240116 | 173700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20240116 | 173600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20240116 | 173500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20240116 | 173400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20240116 | 173300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20240116 | 173200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20240116 | 173100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20240116 | 173000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20240116 | 172900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20240116 | 172800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20240116 | 172700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20240116 | 172600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 153 | 20240116 | 172500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20240116 | 172400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20240116 | 172300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20240116 | 172200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20240116 | 172100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20240116 | 172000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20240116 | 171900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20240116 | 171800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20240116 | 171700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20240116 | 171600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20240116 | 171500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20240116 | 171400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20240116 | 171300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20240116 | 171200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20240116 | 171100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20240116 | 171000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20240116 | 170900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20240116 | 170800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20240116 | 170700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20240116 | 170600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20240116 | 170500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20240116 | 170400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20240116 | 170300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20240116 | 170200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20240116 | 170100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20240116 | 170000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20240116 | 165900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20240116 | 165800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20240116 | 165700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20240116 | 165600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 183 | 20240116 | 165500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20240116 | 165400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20240116 | 165300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20240116 | 165200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20240116 | 165100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20240116 | 165000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20240116 | 164900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20240116 | 164800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20240116 | 164700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20240116 | 164600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20240116 | 164500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20240116 | 164400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20240116 | 164300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20240116 | 164200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20240116 | 164100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20240116 | 164000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20240116 | 163900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20240116 | 163800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20240116 | 163700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20240116 | 163600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20240116 | 163500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20240116 | 163400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20240116 | 163300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20240116 | 163200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20240116 | 163100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20240116 | 163000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20240116 | 162900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20240116 | 162800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20240116 | 162700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20240116 | 162600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 213 | 20240116 | 162500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20240116 | 162400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20240116 | 162300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20240116 | 162200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20240116 | 162100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20240116 | 162000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20240116 | 161900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20240116 | 161800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20240116 | 161700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20240116 | 161600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20240116 | 161500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20240116 | 161400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20240116 | 161300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20240116 | 161200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20240116 | 161100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20240116 | 161000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20240116 | 160900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20240116 | 160800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20240116 | 160700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20240116 | 160600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20240116 | 160500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20240116 | 160400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20240116 | 160300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20240116 | 160200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20240116 | 160100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20240116 | 160000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20240116 | 155900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20240116 | 155800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 241 | 20240116 | 155700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20240116 | 155600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 243 | 20240116 | 155500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 244 | 20240116 | 155400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 245 | 20240116 | 155300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 246 | 20240116 | 155200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 247 | 20240116 | 155100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 248 | 20240116 | 155000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 249 | 20240116 | 154900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 250 | 20240116 | 154800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 251 | 20240116 | 154700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 252 | 20240116 | 154600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 253 | 20240116 | 154500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 254 | 20240116 | 154400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 255 | 20240116 | 154300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 256 | 20240116 | 154200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 257 | 20240116 | 154100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 258 | 20240116 | 154000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 259 | 20240116 | 153900 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 260 | 20240116 | 153800 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 261 | 20240116 | 153700 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 262 | 20240116 | 153600 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 263 | 20240116 | 153500 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 264 | 20240116 | 153400 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 265 | 20240116 | 153300 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 266 | 20240116 | 153200 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 267 | 20240116 | 153100 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 268 | 20240116 | 153000 | 9498207700 | 40700 | 40700 | 40700 | 40700 | 4274 |
| 269 | 20240116 | 152900 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 270 | 20240116 | 152800 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 271 | 20240116 | 152700 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 272 | 20240116 | 152600 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 273 | 20240116 | 152500 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 274 | 20240116 | 152400 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 275 | 20240116 | 152300 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 276 | 20240116 | 152200 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 277 | 20240116 | 152100 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 278 | 20240116 | 152000 | 9324255900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 279 | 20240116 | 151900 | 9324255900 | 40700 | 40800 | 40850 | 40700 | 2930 |
| 280 | 20240116 | 151800 | 9204865250 | 40800 | 40800 | 40800 | 40800 | 686 |
| 281 | 20240116 | 151700 | 9176876450 | 40850 | 40850 | 40850 | 40800 | 352 |
| 282 | 20240116 | 151600 | 9162503450 | 40850 | 40850 | 40900 | 40850 | 359 |
| 283 | 20240116 | 151500 | 9147837250 | 40850 | 40900 | 40900 | 40850 | 577 |
| 284 | 20240116 | 151400 | 9124243750 | 40900 | 40950 | 40950 | 40900 | 10 |
| 285 | 20240116 | 151300 | 9123834700 | 40950 | 40850 | 40950 | 40850 | 129 |
| 286 | 20240116 | 151200 | 9118554250 | 40900 | 40850 | 40900 | 40850 | 656 |
| 287 | 20240116 | 151100 | 9091756500 | 40850 | 40850 | 40900 | 40850 | 395 |
| 288 | 20240116 | 151000 | 9075620700 | 40850 | 40900 | 40900 | 40850 | 195 |
| 289 | 20240116 | 150900 | 9067648950 | 40900 | 40900 | 40950 | 40850 | 336 |
| 290 | 20240116 | 150800 | 9053906500 | 40900 | 40900 | 40900 | 40800 | 469 |
| 291 | 20240116 | 150700 | 9034731000 | 40900 | 41050 | 41050 | 40900 | 592 |
| 292 | 20240116 | 150600 | 9010470700 | 41000 | 41050 | 41050 | 41000 | 579 |
| 293 | 20240116 | 150500 | 8986724600 | 41000 | 41100 | 41100 | 41000 | 260 |
| 294 | 20240116 | 150400 | 8976048550 | 41100 | 41100 | 41100 | 41050 | 165 |
| 295 | 20240116 | 150300 | 8969267150 | 41100 | 41050 | 41100 | 41050 | 92 |
| 296 | 20240116 | 150200 | 8965490500 | 41050 | 41100 | 41100 | 41050 | 284 |
| 297 | 20240116 | 150100 | 8953821700 | 41050 | 41050 | 41100 | 41000 | 549 |
| 298 | 20240116 | 150000 | 8931279550 | 41050 | 41050 | 41100 | 41050 | 388 |
| 299 | 20240116 | 145900 | 8915348150 | 41050 | 41000 | 41050 | 41000 | 240 |
| 300 | 20240116 | 145800 | 8905498300 | 41000 | 41150 | 41150 | 40950 | 1722 |
| 301 | 20240116 | 145700 | 8834777200 | 41100 | 41150 | 41150 | 41100 | 264 |
| 302 | 20240116 | 145600 | 8823919900 | 41150 | 41100 | 41150 | 41050 | 143 |
| 303 | 20240116 | 145500 | 8818040250 | 41100 | 41150 | 41150 | 41050 | 1350 |
| 304 | 20240116 | 145400 | 8762506450 | 41150 | 41100 | 41150 | 41100 | 244 |
| 305 | 20240116 | 145300 | 8752473650 | 41100 | 41100 | 41100 | 41100 | 316 |
| 306 | 20240116 | 145200 | 8739486050 | 41100 | 41100 | 41100 | 41050 | 213 |
| 307 | 20240116 | 145100 | 8730731900 | 41100 | 41100 | 41100 | 41050 | 144 |
| 308 | 20240116 | 145000 | 8724813550 | 41100 | 41000 | 41100 | 41000 | 258 |
| 309 | 20240116 | 144900 | 8714216900 | 41000 | 41100 | 41100 | 41000 | 552 |
| 310 | 20240116 | 144800 | 8691552250 | 41100 | 41050 | 41100 | 41050 | 209 |
| 311 | 20240116 | 144700 | 8682965700 | 41050 | 41000 | 41100 | 41000 | 517 |
| 312 | 20240116 | 144600 | 8661752000 | 41000 | 41000 | 41000 | 40950 | 182 |
| 313 | 20240116 | 144500 | 8654291600 | 40950 | 40950 | 41050 | 40950 | 295 |
| 314 | 20240116 | 144400 | 8642195300 | 41050 | 41050 | 41050 | 40950 | 1935 |
| 315 | 20240116 | 144300 | 8562919350 | 41050 | 41050 | 41050 | 41000 | 195 |
| 316 | 20240116 | 144200 | 8554917350 | 41050 | 41000 | 41050 | 40950 | 154 |
| 317 | 20240116 | 144100 | 8548601350 | 41000 | 41000 | 41050 | 40950 | 356 |
| 318 | 20240116 | 144000 | 8534002600 | 41000 | 41000 | 41050 | 41000 | 894 |
| 319 | 20240116 | 143900 | 8497344450 | 41000 | 40900 | 41000 | 40900 | 362 |
| 320 | 20240116 | 143800 | 8482516550 | 40950 | 41000 | 41050 | 40950 | 812 |
| 321 | 20240116 | 143700 | 8449225850 | 41000 | 40900 | 41000 | 40850 | 440 |
| 322 | 20240116 | 143600 | 8431216150 | 40850 | 40900 | 40950 | 40850 | 453 |
| 323 | 20240116 | 143500 | 8412704600 | 40900 | 40900 | 40900 | 40850 | 167 |
| 324 | 20240116 | 143400 | 8405878600 | 40900 | 40950 | 40950 | 40900 | 409 |
| 325 | 20240116 | 143300 | 8389143400 | 40900 | 40950 | 41000 | 40900 | 349 |
| 326 | 20240116 | 143200 | 8374849750 | 41000 | 40950 | 41000 | 40950 | 244 |
| 327 | 20240116 | 143100 | 8364854150 | 40950 | 40950 | 41000 | 40950 | 657 |
| 328 | 20240116 | 143000 | 8337948500 | 40950 | 40850 | 40950 | 40850 | 311 |
| 329 | 20240116 | 142900 | 8325227750 | 40850 | 40850 | 40900 | 40850 | 344 |
| 330 | 20240116 | 142800 | 8311175300 | 40850 | 40800 | 40850 | 40800 | 182 |
| 331 | 20240116 | 142700 | 8303745150 | 40800 | 40750 | 40800 | 40750 | 133 |
| 332 | 20240116 | 142600 | 8298318950 | 40750 | 40700 | 40750 | 40700 | 504 |
| 333 | 20240116 | 142500 | 8277788050 | 40750 | 40700 | 40750 | 40700 | 242 |
| 334 | 20240116 | 142400 | 8267930600 | 40700 | 40700 | 40750 | 40700 | 31 |
| 335 | 20240116 | 142300 | 8266668700 | 40750 | 40750 | 40750 | 40700 | 167 |
| 336 | 20240116 | 142200 | 8259868450 | 40750 | 40750 | 40750 | 40700 | 161 |
| 337 | 20240116 | 142100 | 8253307750 | 40700 | 40650 | 40750 | 40650 | 507 |
| 338 | 20240116 | 142000 | 8232670500 | 40650 | 40750 | 40750 | 40650 | 542 |
| 339 | 20240116 | 141900 | 8210612500 | 40750 | 40850 | 40850 | 40700 | 2117 |
| 340 | 20240116 | 141800 | 8124313050 | 40850 | 40800 | 40850 | 40800 | 90 |
| 341 | 20240116 | 141700 | 8120639200 | 40850 | 40850 | 40850 | 40800 | 122 |
| 342 | 20240116 | 141600 | 8115656750 | 40850 | 40850 | 40850 | 40800 | 1060 |
| 343 | 20240116 | 141500 | 8072405800 | 40850 | 40800 | 40850 | 40800 | 137 |
| 344 | 20240116 | 141400 | 8066815900 | 40850 | 40800 | 40850 | 40800 | 95 |
| 345 | 20240116 | 141300 | 8062937450 | 40850 | 40900 | 40900 | 40850 | 751 |
| 346 | 20240116 | 141200 | 8032255950 | 40900 | 40850 | 40900 | 40850 | 45 |
| 347 | 20240116 | 141100 | 8030415700 | 40900 | 40900 | 40900 | 40850 | 22 |
| 348 | 20240116 | 141000 | 8029516350 | 40900 | 40850 | 40900 | 40850 | 138 |
| 349 | 20240116 | 140900 | 8023877150 | 40900 | 40850 | 40900 | 40850 | 68 |
| 350 | 20240116 | 140800 | 8021096200 | 40900 | 40900 | 40900 | 40850 | 133 |
| 351 | 20240116 | 140700 | 8015658100 | 40900 | 40900 | 40900 | 40900 | 5 |
| 352 | 20240116 | 140600 | 8015453600 | 40900 | 40900 | 40900 | 40850 | 551 |
| 353 | 20240116 | 140500 | 7992942200 | 40900 | 40900 | 40900 | 40900 | 34 |
| 354 | 20240116 | 140400 | 7991551600 | 40850 | 40900 | 40900 | 40850 | 48 |
| 355 | 20240116 | 140300 | 7989588550 | 40850 | 40950 | 40950 | 40850 | 321 |
| 356 | 20240116 | 140200 | 7976458450 | 40950 | 40950 | 40950 | 40950 | 32 |
| 357 | 20240116 | 140100 | 7975148050 | 40950 | 40950 | 40950 | 40900 | 87 |
| 358 | 20240116 | 140000 | 7971586300 | 40900 | 40950 | 40950 | 40900 | 53 |
| 359 | 20240116 | 135900 | 7969416900 | 40950 | 40950 | 40950 | 40900 | 41 |
| 360 | 20240116 | 135800 | 7967738050 | 40900 | 40950 | 40950 | 40900 | 71 |
| 361 | 20240116 | 135700 | 7964833000 | 40950 | 40950 | 40950 | 40900 | 243 |
| 362 | 20240116 | 135600 | 7954892200 | 40950 | 40950 | 40950 | 40900 | 152 |
| 363 | 20240116 | 135500 | 7948672800 | 40900 | 40850 | 40900 | 40850 | 162 |
| 364 | 20240116 | 135400 | 7942047050 | 40900 | 40850 | 40900 | 40850 | 13 |
| 365 | 20240116 | 135300 | 7941515450 | 40900 | 40900 | 40900 | 40900 | 173 |
| 366 | 20240116 | 135200 | 7934439750 | 40900 | 40900 | 40900 | 40850 | 58 |
| 367 | 20240116 | 135100 | 7932069300 | 40850 | 40850 | 40850 | 40850 | 524 |
| 368 | 20240116 | 135000 | 7910663900 | 40850 | 40850 | 40900 | 40850 | 1155 |
| 369 | 20240116 | 134900 | 7863481550 | 40850 | 40950 | 40950 | 40850 | 815 |
| 370 | 20240116 | 134800 | 7830143450 | 41000 | 41000 | 41050 | 41000 | 384 |
| 371 | 20240116 | 134700 | 7814397950 | 41000 | 41050 | 41050 | 41000 | 5 |
| 372 | 20240116 | 134600 | 7814192850 | 41000 | 41050 | 41150 | 41000 | 1090 |
| 373 | 20240116 | 134500 | 7769431650 | 41000 | 41150 | 41200 | 41000 | 5377 |
| 374 | 20240116 | 134400 | 7548690400 | 41200 | 41100 | 41200 | 41100 | 179 |
| 375 | 20240116 | 134300 | 7541323850 | 41150 | 41150 | 41150 | 41100 | 151 |
| 376 | 20240116 | 134200 | 7535115250 | 41150 | 41150 | 41150 | 41100 | 15 |
| 377 | 20240116 | 134100 | 7534498150 | 41150 | 41100 | 41150 | 41100 | 119 |
| 378 | 20240116 | 134000 | 7529602200 | 41200 | 41100 | 41200 | 41100 | 327 |
| 379 | 20240116 | 133900 | 7516157150 | 41100 | 41150 | 41150 | 41100 | 19 |
| 380 | 20240116 | 133800 | 7515376000 | 41150 | 41150 | 41200 | 41150 | 614 |
| 381 | 20240116 | 133700 | 7490109800 | 41200 | 41150 | 41200 | 41150 | 175 |
| 382 | 20240116 | 133600 | 7482907450 | 41200 | 41100 | 41200 | 41100 | 88 |
| 383 | 20240116 | 133500 | 7479287800 | 41200 | 41200 | 41200 | 41100 | 347 |
| 384 | 20240116 | 133400 | 7465008600 | 41150 | 41200 | 41200 | 41150 | 25 |
| 385 | 20240116 | 133300 | 7463978750 | 41150 | 41150 | 41200 | 41150 | 328 |
| 386 | 20240116 | 133200 | 7450480450 | 41150 | 41150 | 41200 | 41150 | 9 |
| 387 | 20240116 | 133100 | 7450110000 | 41200 | 41200 | 41200 | 41150 | 9 |
| 388 | 20240116 | 133000 | 7449739500 | 41200 | 41150 | 41200 | 41150 | 65 |
| 389 | 20240116 | 132900 | 7447062150 | 41250 | 41150 | 41250 | 41150 | 112 |
| 390 | 20240116 | 132800 | 7442447600 | 41150 | 41200 | 41250 | 41150 | 473 |
| 391 | 20240116 | 132700 | 7422974150 | 41200 | 41300 | 41300 | 41200 | 283 |
| 392 | 20240116 | 132600 | 7411300700 | 41300 | 41250 | 41300 | 41250 | 8 |
| 393 | 20240116 | 132500 | 7410970600 | 41300 | 41250 | 41300 | 41250 | 9 |
| 394 | 20240116 | 132400 | 7410599100 | 41250 | 41300 | 41300 | 41200 | 115 |
| 395 | 20240116 | 132300 | 7405853900 | 41250 | 41250 | 41300 | 41250 | 400 |
| 396 | 20240116 | 132200 | 7389353100 | 41200 | 41200 | 41200 | 41200 | 6 |
| 397 | 20240116 | 132100 | 7389105900 | 41200 | 41200 | 41200 | 41200 | 87 |
| 398 | 20240116 | 132000 | 7385521500 | 41250 | 41250 | 41250 | 41250 | 129 |
| 399 | 20240116 | 131900 | 7380200250 | 41200 | 41200 | 41200 | 41200 | 6 |
| 400 | 20240116 | 131800 | 7379953050 | 41200 | 41200 | 41200 | 41200 | 6 |
| 401 | 20240116 | 131700 | 7379705850 | 41200 | 41200 | 41200 | 41200 | 290 |
| 402 | 20240116 | 131600 | 7367757850 | 41250 | 41200 | 41250 | 41200 | 501 |
| 403 | 20240116 | 131500 | 7347115150 | 41200 | 41200 | 41200 | 41200 | 57 |
| 404 | 20240116 | 131400 | 7344766750 | 41200 | 41200 | 41200 | 41200 | 39 |
| 405 | 20240116 | 131300 | 7343159950 | 41200 | 41250 | 41250 | 41200 | 135 |
| 406 | 20240116 | 131200 | 7337596450 | 41300 | 41250 | 41300 | 41250 | 60 |
| 407 | 20240116 | 131100 | 7335120450 | 41250 | 41200 | 41250 | 41200 | 212 |
| 408 | 20240116 | 131000 | 7326375800 | 41250 | 41250 | 41250 | 41250 | 33 |
| 409 | 20240116 | 130900 | 7325014550 | 41250 | 41200 | 41250 | 41200 | 126 |
| 410 | 20240116 | 130800 | 7319817350 | 41250 | 41250 | 41250 | 41200 | 122 |
| 411 | 20240116 | 130700 | 7314786100 | 41250 | 41250 | 41250 | 41200 | 134 |
| 412 | 20240116 | 130600 | 7309258900 | 41300 | 41250 | 41300 | 41250 | 56 |
| 413 | 20240116 | 130500 | 7306946500 | 41250 | 41350 | 41400 | 41250 | 1414 |
| 414 | 20240116 | 130400 | 7248528250 | 41400 | 41350 | 41400 | 41350 | 466 |
| 415 | 20240116 | 130300 | 7229258150 | 41350 | 41350 | 41350 | 41350 | 2 |
| 416 | 20240116 | 130200 | 7229175450 | 41350 | 41400 | 41450 | 41350 | 40 |
| 417 | 20240116 | 130100 | 7227519350 | 41400 | 41400 | 41400 | 41350 | 453 |
| 418 | 20240116 | 130000 | 7208774300 | 41350 | 41400 | 41400 | 41350 | 205 |
| 419 | 20240116 | 125900 | 7200293800 | 41400 | 41350 | 41400 | 41300 | 206 |
| 420 | 20240116 | 125800 | 7191773700 | 41350 | 41400 | 41400 | 41350 | 331 |
| 421 | 20240116 | 125700 | 7178086500 | 41400 | 41400 | 41450 | 41400 | 116 |
| 422 | 20240116 | 125600 | 7173282500 | 41450 | 41500 | 41550 | 41400 | 247 |
| 423 | 20240116 | 125500 | 7163041050 | 41550 | 41500 | 41550 | 41500 | 204 |
| 424 | 20240116 | 125400 | 7154573600 | 41500 | 41500 | 41500 | 41450 | 180 |
| 425 | 20240116 | 125300 | 7147106250 | 41550 | 41450 | 41600 | 41450 | 533 |
| 426 | 20240116 | 125200 | 7124969550 | 41500 | 41450 | 41500 | 41450 | 160 |
| 427 | 20240116 | 125100 | 7118330700 | 41500 | 41450 | 41500 | 41450 | 60 |
| 428 | 20240116 | 125000 | 7115842550 | 41450 | 41350 | 41450 | 41350 | 386 |
| 429 | 20240116 | 124900 | 7099852400 | 41450 | 41450 | 41450 | 41450 | 16 |
| 430 | 20240116 | 124800 | 7099189200 | 41450 | 41350 | 41450 | 41350 | 148 |
| 431 | 20240116 | 124700 | 7093063800 | 41400 | 41400 | 41400 | 41350 | 262 |
| 432 | 20240116 | 124600 | 7082222000 | 41400 | 41400 | 41400 | 41350 | 104 |
| 433 | 20240116 | 124500 | 7077918950 | 41350 | 41350 | 41400 | 41350 | 92 |
| 434 | 20240116 | 124400 | 7074113000 | 41400 | 41400 | 41400 | 41400 | 36 |
| 435 | 20240116 | 124300 | 7072622600 | 41400 | 41450 | 41450 | 41350 | 161 |
| 436 | 20240116 | 124200 | 7065960050 | 41450 | 41400 | 41450 | 41400 | 66 |
| 437 | 20240116 | 124100 | 7063226650 | 41400 | 41450 | 41450 | 41350 | 276 |
| 438 | 20240116 | 124000 | 7051805550 | 41450 | 41400 | 41450 | 41350 | 349 |
| 439 | 20240116 | 123900 | 7037352350 | 41400 | 41450 | 41450 | 41400 | 281 |
| 440 | 20240116 | 123800 | 7025716700 | 41450 | 41500 | 41500 | 41450 | 161 |
| 441 | 20240116 | 123700 | 7019041200 | 41500 | 41600 | 41600 | 41500 | 391 |
| 442 | 20240116 | 123600 | 7002803200 | 41600 | 41600 | 41650 | 41600 | 97 |
| 443 | 20240116 | 123500 | 6998765250 | 41600 | 41650 | 41650 | 41550 | 105 |
| 444 | 20240116 | 123400 | 6994396250 | 41600 | 41550 | 41600 | 41550 | 391 |
| 445 | 20240116 | 123300 | 6978147050 | 41550 | 41550 | 41550 | 41550 | 121 |
| 446 | 20240116 | 123200 | 6973119500 | 41550 | 41500 | 41550 | 41450 | 416 |
| 447 | 20240116 | 123100 | 6955853250 | 41450 | 41650 | 41650 | 41450 | 431 |
| 448 | 20240116 | 123000 | 6937927900 | 41650 | 41750 | 41750 | 41600 | 976 |
| 449 | 20240116 | 122900 | 6897276550 | 41750 | 41650 | 41800 | 41650 | 3049 |
| 450 | 20240116 | 122800 | 6770098900 | 41650 | 41600 | 41650 | 41600 | 236 |
| 451 | 20240116 | 122700 | 6760271300 | 41650 | 41550 | 41650 | 41550 | 805 |
| 452 | 20240116 | 122600 | 6726779850 | 41600 | 41400 | 41600 | 41400 | 1118 |
| 453 | 20240116 | 122500 | 6680380000 | 41450 | 41400 | 41450 | 41400 | 49 |
| 454 | 20240116 | 122400 | 6678350650 | 41400 | 41450 | 41450 | 41400 | 206 |
| 455 | 20240116 | 122300 | 6669822000 | 41400 | 41400 | 41450 | 41400 | 247 |
| 456 | 20240116 | 122200 | 6659593500 | 41400 | 41400 | 41450 | 41400 | 47 |
| 457 | 20240116 | 122100 | 6657646300 | 41400 | 41400 | 41400 | 41350 | 386 |
| 458 | 20240116 | 122000 | 6641669550 | 41400 | 41350 | 41400 | 41350 | 81 |
| 459 | 20240116 | 121900 | 6638319000 | 41400 | 41400 | 41400 | 41350 | 34 |
| 460 | 20240116 | 121800 | 6636912250 | 41400 | 41350 | 41400 | 41350 | 150 |
| 461 | 20240116 | 121700 | 6630705950 | 41400 | 41450 | 41450 | 41400 | 369 |
| 462 | 20240116 | 121600 | 6615427900 | 41450 | 41450 | 41450 | 41450 | 353 |
| 463 | 20240116 | 121500 | 6600796050 | 41450 | 41400 | 41450 | 41400 | 216 |
| 464 | 20240116 | 121400 | 6591852300 | 41450 | 41450 | 41450 | 41400 | 203 |
| 465 | 20240116 | 121300 | 6583447200 | 41450 | 41400 | 41450 | 41400 | 298 |
| 466 | 20240116 | 121200 | 6571105300 | 41350 | 41350 | 41400 | 41350 | 87 |
| 467 | 20240116 | 121100 | 6567506100 | 41400 | 41400 | 41400 | 41350 | 128 |
| 468 | 20240116 | 121000 | 6562209300 | 41400 | 41200 | 41400 | 41200 | 549 |
| 469 | 20240116 | 120900 | 6539542550 | 41200 | 41050 | 41200 | 41000 | 807 |
| 470 | 20240116 | 120800 | 6506398650 | 41100 | 41200 | 41200 | 41100 | 118 |
| 471 | 20240116 | 120700 | 6501543500 | 41200 | 41200 | 41200 | 41150 | 77 |
| 472 | 20240116 | 120600 | 6498373750 | 41200 | 41000 | 41300 | 41000 | 1619 |
| 473 | 20240116 | 120500 | 6431814450 | 41050 | 41050 | 41050 | 41000 | 1029 |
| 474 | 20240116 | 120400 | 6389612100 | 41050 | 41000 | 41050 | 41000 | 183 |
| 475 | 20240116 | 120300 | 6382102600 | 41050 | 41050 | 41050 | 41050 | 88 |
| 476 | 20240116 | 120200 | 6378490200 | 41050 | 41100 | 41100 | 41000 | 437 |
| 477 | 20240116 | 120100 | 6360549700 | 41100 | 41100 | 41100 | 41050 | 237 |
| 478 | 20240116 | 120000 | 6350811500 | 41100 | 41200 | 41200 | 41100 | 338 |
| 479 | 20240116 | 115900 | 6336915000 | 41150 | 41150 | 41200 | 41150 | 61 |
| 480 | 20240116 | 115800 | 6334404200 | 41150 | 41200 | 41200 | 41100 | 463 |
| 481 | 20240116 | 115700 | 6315364350 | 41200 | 41150 | 41200 | 41100 | 100 |
| 482 | 20240116 | 115600 | 6311248950 | 41200 | 41150 | 41200 | 41150 | 123 |
| 483 | 20240116 | 115500 | 6306185250 | 41150 | 41100 | 41150 | 41100 | 140 |
| 484 | 20240116 | 115400 | 6300427900 | 41150 | 41200 | 41200 | 41150 | 191 |
| 485 | 20240116 | 115300 | 6292566450 | 41150 | 41150 | 41150 | 41100 | 242 |
| 486 | 20240116 | 115200 | 6282609050 | 41150 | 41150 | 41200 | 41100 | 293 |
| 487 | 20240116 | 115100 | 6270553200 | 41200 | 41200 | 41250 | 41200 | 73 |
| 488 | 20240116 | 115000 | 6267544800 | 41150 | 41200 | 41250 | 41150 | 72 |
| 489 | 20240116 | 114900 | 6264579550 | 41250 | 41300 | 41300 | 41150 | 612 |
| 490 | 20240116 | 114800 | 6239362800 | 41250 | 41250 | 41300 | 41200 | 99 |
| 491 | 20240116 | 114700 | 6235276750 | 41250 | 41200 | 41250 | 41200 | 117 |
| 492 | 20240116 | 114600 | 6230452300 | 41250 | 41250 | 41250 | 41200 | 217 |
| 493 | 20240116 | 114500 | 6221503500 | 41250 | 41250 | 41250 | 41200 | 61 |
| 494 | 20240116 | 114400 | 6218987400 | 41250 | 41300 | 41300 | 41200 | 204 |
| 495 | 20240116 | 114300 | 6210569350 | 41300 | 41250 | 41300 | 41200 | 130 |
| 496 | 20240116 | 114200 | 6205206750 | 41250 | 41200 | 41250 | 41200 | 83 |
| 497 | 20240116 | 114100 | 6201785450 | 41250 | 41300 | 41300 | 41250 | 72 |
| 498 | 20240116 | 114000 | 6198815100 | 41250 | 41250 | 41250 | 41250 | 106 |
| 499 | 20240116 | 113900 | 6194442600 | 41250 | 41200 | 41250 | 41200 | 259 |
| 500 | 20240116 | 113800 | 6183763400 | 41250 | 41250 | 41250 | 41250 | 79 |
| 501 | 20240116 | 113700 | 6180504650 | 41300 | 41350 | 41350 | 41250 | 220 |
| 502 | 20240116 | 113600 | 6171417950 | 41300 | 41350 | 41350 | 41200 | 961 |
| 503 | 20240116 | 113500 | 6131734350 | 41300 | 41300 | 41300 | 41300 | 120 |
| 504 | 20240116 | 113400 | 6126778350 | 41350 | 41300 | 41350 | 41300 | 263 |
| 505 | 20240116 | 113300 | 6115914400 | 41350 | 41400 | 41400 | 41300 | 341 |
| 506 | 20240116 | 113200 | 6101809200 | 41450 | 41450 | 41500 | 41450 | 87 |
| 507 | 20240116 | 113100 | 6098202900 | 41450 | 41450 | 41500 | 41400 | 278 |
| 508 | 20240116 | 113000 | 6086679600 | 41550 | 41450 | 41550 | 41400 | 503 |
| 509 | 20240116 | 112900 | 6065827350 | 41450 | 41450 | 41500 | 41400 | 185 |
| 510 | 20240116 | 112800 | 6058163000 | 41400 | 41500 | 41500 | 41400 | 390 |
| 511 | 20240116 | 112700 | 6042001550 | 41450 | 41500 | 41500 | 41450 | 418 |
| 512 | 20240116 | 112600 | 6024656550 | 41550 | 41600 | 41600 | 41500 | 912 |
| 513 | 20240116 | 112500 | 5986724850 | 41600 | 41700 | 41700 | 41600 | 113 |
| 514 | 20240116 | 112400 | 5982018100 | 41650 | 41700 | 41700 | 41650 | 512 |
| 515 | 20240116 | 112300 | 5960681450 | 41700 | 41650 | 41700 | 41600 | 1081 |
| 516 | 20240116 | 112200 | 5915654450 | 41650 | 41650 | 41650 | 41600 | 254 |
| 517 | 20240116 | 112100 | 5905078050 | 41650 | 41600 | 41650 | 41600 | 704 |
| 518 | 20240116 | 112000 | 5875786650 | 41550 | 41550 | 41550 | 41500 | 427 |
| 519 | 20240116 | 111900 | 5858047350 | 41500 | 41600 | 41600 | 41500 | 474 |
| 520 | 20240116 | 111800 | 5838342050 | 41550 | 41550 | 41600 | 41500 | 430 |
| 521 | 20240116 | 111700 | 5820487100 | 41550 | 41550 | 41600 | 41550 | 624 |
| 522 | 20240116 | 111600 | 5794544600 | 41550 | 41500 | 41550 | 41450 | 245 |
| 523 | 20240116 | 111500 | 5784370750 | 41550 | 41500 | 41550 | 41450 | 623 |
| 524 | 20240116 | 111400 | 5758525950 | 41500 | 41450 | 41500 | 41450 | 282 |
| 525 | 20240116 | 111300 | 5746825950 | 41450 | 41450 | 41500 | 41400 | 278 |
| 526 | 20240116 | 111200 | 5735305600 | 41400 | 41400 | 41400 | 41350 | 324 |
| 527 | 20240116 | 111100 | 5721897350 | 41400 | 41350 | 41550 | 41300 | 1209 |
| 528 | 20240116 | 111000 | 5671783500 | 41350 | 41350 | 41400 | 41350 | 270 |
| 529 | 20240116 | 110900 | 5660615800 | 41350 | 41300 | 41350 | 41300 | 213 |
| 530 | 20240116 | 110800 | 5651811050 | 41350 | 41450 | 41450 | 41350 | 374 |
| 531 | 20240116 | 110700 | 5636343450 | 41400 | 41400 | 41500 | 41400 | 525 |
| 532 | 20240116 | 110600 | 5614591950 | 41350 | 41350 | 41400 | 41300 | 429 |
| 533 | 20240116 | 110500 | 5596847300 | 41350 | 41300 | 41350 | 41250 | 275 |
| 534 | 20240116 | 110400 | 5585486900 | 41300 | 41250 | 41300 | 41250 | 158 |
| 535 | 20240116 | 110300 | 5578963750 | 41300 | 41200 | 41300 | 41200 | 142 |
| 536 | 20240116 | 110200 | 5573100350 | 41250 | 41300 | 41350 | 41250 | 359 |
| 537 | 20240116 | 110100 | 5558282000 | 41350 | 41300 | 41350 | 41250 | 612 |
| 538 | 20240116 | 110000 | 5533014900 | 41300 | 41200 | 41300 | 41200 | 279 |
| 539 | 20240116 | 105900 | 5521507550 | 41150 | 41200 | 41200 | 41150 | 1048 |
| 540 | 20240116 | 105800 | 5478370950 | 41200 | 41150 | 41200 | 41100 | 246 |
| 541 | 20240116 | 105700 | 5468240200 | 41150 | 41200 | 41200 | 41100 | 370 |
| 542 | 20240116 | 105600 | 5453019750 | 41200 | 41150 | 41200 | 41150 | 297 |
| 543 | 20240116 | 105500 | 5440789600 | 41100 | 41200 | 41200 | 41100 | 348 |
| 544 | 20240116 | 105400 | 5426466100 | 41200 | 41250 | 41250 | 41150 | 719 |
| 545 | 20240116 | 105300 | 5396842750 | 41250 | 41200 | 41250 | 41200 | 353 |
| 546 | 20240116 | 105200 | 5382282550 | 41200 | 41150 | 41200 | 41150 | 521 |
| 547 | 20240116 | 105100 | 5360823400 | 41200 | 41200 | 41250 | 41150 | 339 |
| 548 | 20240116 | 105000 | 5346852950 | 41200 | 41150 | 41200 | 41150 | 175 |
| 549 | 20240116 | 104900 | 5339647100 | 41150 | 41200 | 41300 | 41100 | 1137 |
| 550 | 20240116 | 104800 | 5292823850 | 41200 | 41150 | 41200 | 41100 | 504 |
| 551 | 20240116 | 104700 | 5272083850 | 41150 | 41100 | 41150 | 41050 | 926 |
| 552 | 20240116 | 104600 | 5234012600 | 41100 | 41050 | 41100 | 41050 | 421 |
| 553 | 20240116 | 104500 | 5216721500 | 41050 | 41050 | 41050 | 41000 | 316 |
| 554 | 20240116 | 104400 | 5203753150 | 41050 | 41000 | 41050 | 41000 | 310 |
| 555 | 20240116 | 104300 | 5191031050 | 40950 | 40950 | 41000 | 40950 | 654 |
| 556 | 20240116 | 104200 | 5164218850 | 40950 | 40950 | 41000 | 40950 | 642 |
| 557 | 20240116 | 104100 | 5137908850 | 41000 | 40900 | 41000 | 40900 | 197 |
| 558 | 20240116 | 104000 | 5129841550 | 40900 | 40950 | 40950 | 40850 | 360 |
| 559 | 20240116 | 103900 | 5115123250 | 41000 | 40950 | 41000 | 40950 | 328 |
| 560 | 20240116 | 103800 | 5101687900 | 41000 | 40900 | 41000 | 40900 | 522 |
| 561 | 20240116 | 103700 | 5080318100 | 40900 | 40900 | 40950 | 40850 | 215 |
| 562 | 20240116 | 103600 | 5071521750 | 40900 | 40950 | 41050 | 40900 | 562 |
| 563 | 20240116 | 103500 | 5048507050 | 40950 | 40900 | 41000 | 40900 | 122 |
| 564 | 20240116 | 103400 | 5043514300 | 40850 | 40750 | 40850 | 40750 | 278 |
| 565 | 20240116 | 103300 | 5032169700 | 40750 | 40700 | 40750 | 40650 | 397 |
| 566 | 20240116 | 103200 | 5016001800 | 40700 | 40750 | 40750 | 40700 | 253 |
| 567 | 20240116 | 103100 | 5005702050 | 40750 | 40750 | 40800 | 40650 | 370 |
| 568 | 20240116 | 103000 | 4990626200 | 40750 | 40700 | 40750 | 40700 | 345 |
| 569 | 20240116 | 102900 | 4976577100 | 40700 | 40750 | 40850 | 40650 | 352 |
| 570 | 20240116 | 102800 | 4962230250 | 40750 | 40700 | 40850 | 40700 | 274 |
| 571 | 20240116 | 102700 | 4951049500 | 40700 | 40650 | 40800 | 40650 | 302 |
| 572 | 20240116 | 102600 | 4938750400 | 40650 | 40700 | 40700 | 40550 | 466 |
| 573 | 20240116 | 102500 | 4919821100 | 40700 | 40800 | 40800 | 40600 | 1652 |
| 574 | 20240116 | 102400 | 4852645450 | 40800 | 40900 | 40900 | 40800 | 555 |
| 575 | 20240116 | 102300 | 4829986650 | 40900 | 40900 | 40950 | 40850 | 477 |
| 576 | 20240116 | 102200 | 4810481300 | 40900 | 40950 | 40950 | 40850 | 455 |
| 577 | 20240116 | 102100 | 4791876050 | 40950 | 40900 | 40950 | 40850 | 414 |
| 578 | 20240116 | 102000 | 4774937300 | 40900 | 40950 | 41000 | 40850 | 655 |
| 579 | 20240116 | 101900 | 4748113600 | 40950 | 40850 | 41000 | 40850 | 401 |
| 580 | 20240116 | 101800 | 4731699000 | 40800 | 40800 | 40800 | 40750 | 464 |
| 581 | 20240116 | 101700 | 4712776400 | 40800 | 40850 | 40900 | 40750 | 913 |
| 582 | 20240116 | 101600 | 4675517100 | 40850 | 40800 | 40900 | 40800 | 520 |
| 583 | 20240116 | 101500 | 4654273650 | 40800 | 40650 | 40800 | 40650 | 389 |
| 584 | 20240116 | 101400 | 4638420650 | 40700 | 40700 | 40750 | 40550 | 1350 |
| 585 | 20240116 | 101300 | 4583552450 | 40700 | 40550 | 40700 | 40550 | 447 |
| 586 | 20240116 | 101200 | 4565397100 | 40550 | 40500 | 40550 | 40450 | 211 |
| 587 | 20240116 | 101100 | 4556847750 | 40500 | 40450 | 40500 | 40400 | 508 |
| 588 | 20240116 | 101000 | 4536298350 | 40400 | 40400 | 40450 | 40350 | 611 |
| 589 | 20240116 | 100900 | 4511601400 | 40400 | 40600 | 40600 | 40400 | 548 |
| 590 | 20240116 | 100800 | 4489397650 | 40600 | 40300 | 40600 | 40300 | 2191 |
| 591 | 20240116 | 100700 | 4400788500 | 40300 | 40400 | 40400 | 40300 | 721 |
| 592 | 20240116 | 100600 | 4371699250 | 40400 | 40350 | 40400 | 40300 | 1390 |
| 593 | 20240116 | 100500 | 4315667750 | 40350 | 40350 | 40350 | 40300 | 242 |
| 594 | 20240116 | 100400 | 4305904850 | 40350 | 40350 | 40350 | 40300 | 1950 |
| 595 | 20240116 | 100300 | 4227286150 | 40350 | 40300 | 40350 | 40300 | 409 |
| 596 | 20240116 | 100200 | 4210795750 | 40350 | 40350 | 40350 | 40250 | 972 |
| 597 | 20240116 | 100100 | 4171590350 | 40400 | 40300 | 40400 | 40250 | 3770 |
| 598 | 20240116 | 100000 | 4019794300 | 40300 | 40350 | 40400 | 40300 | 1751 |
| 599 | 20240116 | 095900 | 3949142400 | 40400 | 40500 | 40550 | 40400 | 348 |
| 600 | 20240116 | 095800 | 3935061300 | 40500 | 40500 | 40600 | 40200 | 3027 |
| 601 | 20240116 | 095700 | 3812837000 | 40500 | 40650 | 40650 | 40450 | 7000 |
| 602 | 20240116 | 095600 | 3529099700 | 40650 | 40750 | 40800 | 40650 | 1772 |
| 603 | 20240116 | 095500 | 3456962050 | 40750 | 40700 | 40750 | 40650 | 620 |
| 604 | 20240116 | 095400 | 3431744050 | 40650 | 40750 | 40750 | 40650 | 1413 |
| 605 | 20240116 | 095300 | 3374230850 | 40750 | 40800 | 40800 | 40750 | 396 |
| 606 | 20240116 | 095200 | 3358088850 | 40850 | 40850 | 40850 | 40750 | 502 |
| 607 | 20240116 | 095100 | 3337610650 | 40800 | 40600 | 40800 | 40600 | 3108 |
| 608 | 20240116 | 095000 | 3211067100 | 40600 | 40800 | 40800 | 40600 | 2598 |
| 609 | 20240116 | 094900 | 3105276350 | 40800 | 40850 | 40950 | 40800 | 2141 |
| 610 | 20240116 | 094800 | 3017790100 | 40850 | 40950 | 40950 | 40850 | 1334 |
| 611 | 20240116 | 094700 | 2963221700 | 41050 | 41100 | 41100 | 40950 | 5185 |
| 612 | 20240116 | 094600 | 2750543850 | 41100 | 41250 | 41250 | 41100 | 2445 |
| 613 | 20240116 | 094500 | 2649897700 | 41250 | 41500 | 41500 | 41250 | 1050 |
| 614 | 20240116 | 094400 | 2606532150 | 41450 | 41500 | 41600 | 41450 | 1275 |
| 615 | 20240116 | 094300 | 2553590050 | 41500 | 41500 | 41550 | 41250 | 10846 |
| 616 | 20240116 | 094200 | 2105261800 | 41500 | 41350 | 41500 | 41300 | 790 |
| 617 | 20240116 | 094100 | 2072598800 | 41350 | 41500 | 41500 | 41350 | 843 |
| 618 | 20240116 | 094000 | 2037726450 | 41450 | 41450 | 41500 | 41400 | 987 |
| 619 | 20240116 | 093900 | 1996833450 | 41450 | 41550 | 41550 | 41450 | 594 |
| 620 | 20240116 | 093800 | 1972192500 | 41500 | 41650 | 41650 | 41500 | 720 |
| 621 | 20240116 | 093700 | 1942264400 | 41700 | 41750 | 41750 | 41600 | 1037 |
| 622 | 20240116 | 093600 | 1899086900 | 41750 | 41750 | 41750 | 41700 | 230 |
| 623 | 20240116 | 093500 | 1889493050 | 41650 | 41550 | 41750 | 41550 | 332 |
| 624 | 20240116 | 093400 | 1875673300 | 41600 | 41600 | 41650 | 41550 | 487 |
| 625 | 20240116 | 093300 | 1855426050 | 41600 | 41650 | 41650 | 41600 | 248 |
| 626 | 20240116 | 093200 | 1845102150 | 41650 | 41500 | 41650 | 41500 | 1274 |
| 627 | 20240116 | 093100 | 1792136050 | 41500 | 41500 | 41550 | 41500 | 220 |
| 628 | 20240116 | 093000 | 1782997350 | 41500 | 41550 | 41550 | 41500 | 355 |
| 629 | 20240116 | 092900 | 1768259000 | 41550 | 41550 | 41550 | 41500 | 263 |
| 630 | 20240116 | 092800 | 1757339000 | 41550 | 41450 | 41600 | 41450 | 637 |
| 631 | 20240116 | 092700 | 1730882100 | 41500 | 41500 | 41550 | 41450 | 212 |
| 632 | 20240116 | 092600 | 1722082500 | 41500 | 41350 | 41500 | 41350 | 779 |
| 633 | 20240116 | 092500 | 1689831250 | 41350 | 41400 | 41450 | 41350 | 809 |
| 634 | 20240116 | 092400 | 1656350600 | 41400 | 41350 | 41400 | 41350 | 488 |
| 635 | 20240116 | 092300 | 1636151500 | 41400 | 41250 | 41450 | 41200 | 1202 |
| 636 | 20240116 | 092200 | 1586529900 | 41200 | 41250 | 41300 | 41150 | 2018 |
| 637 | 20240116 | 092100 | 1503372700 | 41200 | 41400 | 41450 | 41200 | 5069 |
| 638 | 20240116 | 092000 | 1293913750 | 41400 | 41500 | 41550 | 41350 | 3702 |
| 639 | 20240116 | 091900 | 1140731300 | 41500 | 41600 | 41600 | 41400 | 3192 |
| 640 | 20240116 | 091800 | 1008269550 | 41550 | 41650 | 41700 | 41550 | 2429 |
| 641 | 20240116 | 091700 | 907225450 | 41700 | 41650 | 41750 | 41600 | 474 |
| 642 | 20240116 | 091600 | 887485550 | 41600 | 41650 | 41650 | 41600 | 1147 |
| 643 | 20240116 | 091500 | 839754850 | 41650 | 41750 | 41750 | 41650 | 891 |
| 644 | 20240116 | 091400 | 802607400 | 41800 | 41650 | 42050 | 41650 | 1755 |
| 645 | 20240116 | 091300 | 729220500 | 41650 | 41750 | 41750 | 41650 | 1049 |
| 646 | 20240116 | 091200 | 685478200 | 41750 | 41650 | 41800 | 41650 | 674 |
| 647 | 20240116 | 091100 | 657377700 | 41700 | 41900 | 41900 | 41650 | 1928 |
| 648 | 20240116 | 091000 | 576892400 | 41900 | 42000 | 42050 | 41900 | 502 |
| 649 | 20240116 | 090900 | 555853300 | 42000 | 42000 | 42050 | 42000 | 244 |
| 650 | 20240116 | 090800 | 545597100 | 42000 | 41900 | 42250 | 41900 | 848 |
| 651 | 20240116 | 090700 | 510009850 | 41900 | 41950 | 42000 | 41900 | 1619 |
| 652 | 20240116 | 090600 | 442117600 | 42000 | 42150 | 42250 | 42000 | 5273 |
| 653 | 20240116 | 090500 | 220067000 | 42150 | 42050 | 42200 | 42050 | 359 |
| 654 | 20240116 | 090400 | 204936800 | 42050 | 42250 | 42250 | 42050 | 416 |
| 655 | 20240116 | 090300 | 187397100 | 42150 | 42300 | 42300 | 42150 | 358 |
| 656 | 20240116 | 090200 | 172273650 | 42250 | 42150 | 42550 | 42150 | 664 |
| 657 | 20240116 | 090100 | 144126850 | 41950 | 42100 | 42100 | 41900 | 1337 |
| 658 | 20240116 | 090000 | 87960050 | 42100 | 42750 | 42750 | 42000 | 2074 |