37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 202100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 3 | 20240116 | 202000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20240116 | 201900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20240116 | 201800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20240116 | 201700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20240116 | 201600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20240116 | 201500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20240116 | 201400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20240116 | 201300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20240116 | 201200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20240116 | 201100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20240116 | 201000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20240116 | 200900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20240116 | 200800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20240116 | 200700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20240116 | 200600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20240116 | 200500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20240116 | 200400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20240116 | 200300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20240116 | 200200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20240116 | 200100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20240116 | 200000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20240116 | 195900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20240116 | 195800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20240116 | 195700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20240116 | 195600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20240116 | 195500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20240116 | 195400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20240116 | 195300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20240116 | 195200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20240116 | 195100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 33 | 20240116 | 195000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20240116 | 194900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20240116 | 194800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20240116 | 194700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20240116 | 194600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20240116 | 194500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20240116 | 194400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20240116 | 194300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20240116 | 194200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20240116 | 194100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20240116 | 194000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20240116 | 193900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20240116 | 193800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20240116 | 193700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20240116 | 193600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20240116 | 193500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20240116 | 193400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20240116 | 193300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20240116 | 193200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20240116 | 193100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20240116 | 193000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20240116 | 192900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20240116 | 192800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20240116 | 192700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20240116 | 192600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20240116 | 192500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20240116 | 192400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20240116 | 192300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20240116 | 192200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20240116 | 192100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 63 | 20240116 | 192000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20240116 | 191900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20240116 | 191800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20240116 | 191700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20240116 | 191600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20240116 | 191500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20240116 | 191400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20240116 | 191300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20240116 | 191200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20240116 | 191100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20240116 | 191000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20240116 | 190900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20240116 | 190800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20240116 | 190700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20240116 | 190600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20240116 | 190500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20240116 | 190400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20240116 | 190300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20240116 | 190200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20240116 | 190100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20240116 | 190000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20240116 | 185900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20240116 | 185800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20240116 | 185700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20240116 | 185600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20240116 | 185500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20240116 | 185400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20240116 | 185300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20240116 | 185200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20240116 | 185100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 93 | 20240116 | 185000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20240116 | 184900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20240116 | 184800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20240116 | 184700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20240116 | 184600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20240116 | 184500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20240116 | 184400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20240116 | 184300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20240116 | 184200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20240116 | 184100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20240116 | 184000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20240116 | 183900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20240116 | 183800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20240116 | 183700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20240116 | 183600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20240116 | 183500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20240116 | 183400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20240116 | 183300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20240116 | 183200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20240116 | 183100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20240116 | 183000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20240116 | 182900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20240116 | 182800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20240116 | 182700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20240116 | 182600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20240116 | 182500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20240116 | 182400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20240116 | 182300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20240116 | 182200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20240116 | 182100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 123 | 20240116 | 182000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20240116 | 181900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20240116 | 181800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20240116 | 181700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20240116 | 181600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20240116 | 181500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20240116 | 181400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20240116 | 181300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20240116 | 181200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20240116 | 181100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20240116 | 181000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20240116 | 180900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20240116 | 180800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20240116 | 180700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20240116 | 180600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20240116 | 180500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20240116 | 180400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20240116 | 180300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20240116 | 180200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20240116 | 180100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20240116 | 180000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20240116 | 175900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20240116 | 175800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20240116 | 175700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20240116 | 175600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20240116 | 175500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20240116 | 175400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20240116 | 175300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20240116 | 175200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20240116 | 175100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 153 | 20240116 | 175000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20240116 | 174900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20240116 | 174800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20240116 | 174700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20240116 | 174600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20240116 | 174500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20240116 | 174400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20240116 | 174300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20240116 | 174200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20240116 | 174100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20240116 | 174000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20240116 | 173900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20240116 | 173800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20240116 | 173700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20240116 | 173600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20240116 | 173500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20240116 | 173400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20240116 | 173300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20240116 | 173200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20240116 | 173100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20240116 | 173000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20240116 | 172900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20240116 | 172800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20240116 | 172700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20240116 | 172600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20240116 | 172500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20240116 | 172400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20240116 | 172300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20240116 | 172200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20240116 | 172100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 183 | 20240116 | 172000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20240116 | 171900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20240116 | 171800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20240116 | 171700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20240116 | 171600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20240116 | 171500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20240116 | 171400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20240116 | 171300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20240116 | 171200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20240116 | 171100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20240116 | 171000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20240116 | 170900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20240116 | 170800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20240116 | 170700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20240116 | 170600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20240116 | 170500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20240116 | 170400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20240116 | 170300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20240116 | 170200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20240116 | 170100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20240116 | 170000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20240116 | 165900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20240116 | 165800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20240116 | 165700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20240116 | 165600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20240116 | 165500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20240116 | 165400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20240116 | 165300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20240116 | 165200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20240116 | 165100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 213 | 20240116 | 165000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20240116 | 164900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20240116 | 164800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20240116 | 164700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20240116 | 164600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20240116 | 164500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20240116 | 164400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20240116 | 164300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20240116 | 164200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20240116 | 164100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20240116 | 164000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20240116 | 163900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20240116 | 163800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20240116 | 163700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20240116 | 163600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20240116 | 163500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20240116 | 163400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20240116 | 163300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20240116 | 163200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20240116 | 163100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20240116 | 163000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20240116 | 162900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20240116 | 162800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20240116 | 162700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20240116 | 162600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20240116 | 162500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20240116 | 162400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20240116 | 162300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20240116 | 162200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20240116 | 162100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 243 | 20240116 | 162000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20240116 | 161900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20240116 | 161800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20240116 | 161700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20240116 | 161600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20240116 | 161500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20240116 | 161400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20240116 | 161300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20240116 | 161200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20240116 | 161100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20240116 | 161000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20240116 | 160900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20240116 | 160800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20240116 | 160700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 257 | 20240116 | 160600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 258 | 20240116 | 160500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 259 | 20240116 | 160400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 260 | 20240116 | 160300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 261 | 20240116 | 160200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 262 | 20240116 | 160100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 263 | 20240116 | 160000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 264 | 20240116 | 155900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 265 | 20240116 | 155800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 266 | 20240116 | 155700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 267 | 20240116 | 155600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 268 | 20240116 | 155500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 269 | 20240116 | 155400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 270 | 20240116 | 155300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 271 | 20240116 | 155200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 272 | 20240116 | 155100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 273 | 20240116 | 155000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 274 | 20240116 | 154900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 275 | 20240116 | 154800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 276 | 20240116 | 154700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 277 | 20240116 | 154600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 278 | 20240116 | 154500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 279 | 20240116 | 154400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 280 | 20240116 | 154300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 281 | 20240116 | 154200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 282 | 20240116 | 154100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 283 | 20240116 | 154000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 284 | 20240116 | 153900 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 285 | 20240116 | 153800 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 286 | 20240116 | 153700 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 287 | 20240116 | 153600 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 288 | 20240116 | 153500 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 289 | 20240116 | 153400 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 290 | 20240116 | 153300 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 291 | 20240116 | 153200 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 292 | 20240116 | 153100 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 0 |
| 293 | 20240116 | 153000 | 20010517700 | 49550 | 49550 | 49550 | 49550 | 3876 |
| 294 | 20240116 | 152900 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 295 | 20240116 | 152800 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 296 | 20240116 | 152700 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 297 | 20240116 | 152600 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 298 | 20240116 | 152500 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 299 | 20240116 | 152400 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 300 | 20240116 | 152300 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 301 | 20240116 | 152200 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 302 | 20240116 | 152100 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 303 | 20240116 | 152000 | 19818461900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 304 | 20240116 | 151900 | 19818461900 | 49700 | 49700 | 49750 | 49650 | 700 |
| 305 | 20240116 | 151800 | 19783672050 | 49700 | 49600 | 49750 | 49600 | 1103 |
| 306 | 20240116 | 151700 | 19728931750 | 49600 | 49600 | 49700 | 49600 | 1336 |
| 307 | 20240116 | 151600 | 19662624100 | 49650 | 49600 | 49650 | 49600 | 966 |
| 308 | 20240116 | 151500 | 19614707000 | 49650 | 49650 | 49650 | 49600 | 1099 |
| 309 | 20240116 | 151400 | 19560170400 | 49600 | 49650 | 49650 | 49550 | 1009 |
| 310 | 20240116 | 151300 | 19510119600 | 49650 | 49650 | 49650 | 49550 | 1596 |
| 311 | 20240116 | 151200 | 19430957150 | 49600 | 49700 | 49700 | 49600 | 546 |
| 312 | 20240116 | 151100 | 19403853400 | 49650 | 49550 | 49700 | 49550 | 2035 |
| 313 | 20240116 | 151000 | 19302951050 | 49600 | 49600 | 49650 | 49550 | 631 |
| 314 | 20240116 | 150900 | 19271663100 | 49600 | 49550 | 49650 | 49550 | 1614 |
| 315 | 20240116 | 150800 | 19191658150 | 49600 | 49650 | 49650 | 49550 | 654 |
| 316 | 20240116 | 150700 | 19159226950 | 49650 | 49650 | 49650 | 49550 | 880 |
| 317 | 20240116 | 150600 | 19115585450 | 49650 | 49650 | 49700 | 49550 | 1137 |
| 318 | 20240116 | 150500 | 19059190400 | 49650 | 49550 | 49650 | 49550 | 1125 |
| 319 | 20240116 | 150400 | 19003388500 | 49600 | 49700 | 49700 | 49550 | 796 |
| 320 | 20240116 | 150300 | 18963878700 | 49700 | 49600 | 49700 | 49550 | 957 |
| 321 | 20240116 | 150200 | 18916373650 | 49550 | 49600 | 49650 | 49550 | 1016 |
| 322 | 20240116 | 150100 | 18865978400 | 49650 | 49550 | 49700 | 49550 | 738 |
| 323 | 20240116 | 150000 | 18829390400 | 49600 | 49500 | 49650 | 49500 | 1918 |
| 324 | 20240116 | 145900 | 18734303150 | 49500 | 49550 | 49600 | 49500 | 1595 |
| 325 | 20240116 | 145800 | 18655273200 | 49550 | 49550 | 49600 | 49550 | 1353 |
| 326 | 20240116 | 145700 | 18588226250 | 49550 | 49650 | 49650 | 49550 | 2160 |
| 327 | 20240116 | 145600 | 18481177600 | 49600 | 49550 | 49650 | 49550 | 577 |
| 328 | 20240116 | 145500 | 18452574700 | 49550 | 49700 | 49750 | 49550 | 1282 |
| 329 | 20240116 | 145400 | 18388883800 | 49750 | 49700 | 49750 | 49550 | 1543 |
| 330 | 20240116 | 145300 | 18312310700 | 49700 | 49650 | 49800 | 49650 | 546 |
| 331 | 20240116 | 145200 | 18285182250 | 49650 | 49750 | 49750 | 49600 | 850 |
| 332 | 20240116 | 145100 | 18242978250 | 49700 | 49800 | 49800 | 49700 | 652 |
| 333 | 20240116 | 145000 | 18210529150 | 49800 | 49850 | 49900 | 49800 | 762 |
| 334 | 20240116 | 144900 | 18172529750 | 49900 | 49750 | 49900 | 49700 | 1266 |
| 335 | 20240116 | 144800 | 18109447600 | 49750 | 49700 | 49800 | 49700 | 1112 |
| 336 | 20240116 | 144700 | 18054109600 | 49700 | 49700 | 49750 | 49650 | 679 |
| 337 | 20240116 | 144600 | 18020372750 | 49700 | 49700 | 49750 | 49650 | 289 |
| 338 | 20240116 | 144500 | 18006014800 | 49650 | 49650 | 49700 | 49600 | 740 |
| 339 | 20240116 | 144400 | 17969283800 | 49650 | 49700 | 49700 | 49600 | 529 |
| 340 | 20240116 | 144300 | 17943030050 | 49650 | 49600 | 49650 | 49550 | 606 |
| 341 | 20240116 | 144200 | 17912954900 | 49600 | 49550 | 49600 | 49500 | 918 |
| 342 | 20240116 | 144100 | 17867474250 | 49550 | 49550 | 49600 | 49500 | 574 |
| 343 | 20240116 | 144000 | 17839043800 | 49550 | 49550 | 49600 | 49550 | 1293 |
| 344 | 20240116 | 143900 | 17774972650 | 49550 | 49600 | 49650 | 49550 | 400 |
| 345 | 20240116 | 143800 | 17755140100 | 49600 | 49600 | 49650 | 49550 | 356 |
| 346 | 20240116 | 143700 | 17737486750 | 49600 | 49550 | 49650 | 49550 | 799 |
| 347 | 20240116 | 143600 | 17697865900 | 49550 | 49650 | 49650 | 49550 | 460 |
| 348 | 20240116 | 143500 | 17675054000 | 49650 | 49650 | 49650 | 49600 | 540 |
| 349 | 20240116 | 143400 | 17648264450 | 49600 | 49600 | 49650 | 49600 | 435 |
| 350 | 20240116 | 143300 | 17626682900 | 49600 | 49650 | 49700 | 49550 | 1203 |
| 351 | 20240116 | 143200 | 17566988400 | 49650 | 49600 | 49650 | 49600 | 607 |
| 352 | 20240116 | 143100 | 17536878800 | 49600 | 49600 | 49650 | 49600 | 540 |
| 353 | 20240116 | 143000 | 17510076350 | 49600 | 49600 | 49650 | 49550 | 2288 |
| 354 | 20240116 | 142900 | 17396596000 | 49650 | 49550 | 49650 | 49550 | 560 |
| 355 | 20240116 | 142800 | 17368827900 | 49600 | 49550 | 49600 | 49550 | 667 |
| 356 | 20240116 | 142700 | 17335771400 | 49600 | 49600 | 49600 | 49550 | 277 |
| 357 | 20240116 | 142600 | 17322039300 | 49550 | 49650 | 49650 | 49550 | 431 |
| 358 | 20240116 | 142500 | 17300669650 | 49650 | 49550 | 49650 | 49550 | 584 |
| 359 | 20240116 | 142400 | 17271719600 | 49550 | 49600 | 49600 | 49550 | 342 |
| 360 | 20240116 | 142300 | 17254766000 | 49600 | 49600 | 49700 | 49550 | 541 |
| 361 | 20240116 | 142200 | 17227915900 | 49650 | 49600 | 49650 | 49600 | 428 |
| 362 | 20240116 | 142100 | 17206685550 | 49600 | 49550 | 49600 | 49550 | 398 |
| 363 | 20240116 | 142000 | 17186955150 | 49600 | 49550 | 49650 | 49550 | 894 |
| 364 | 20240116 | 141900 | 17142624700 | 49550 | 49600 | 49650 | 49500 | 491 |
| 365 | 20240116 | 141800 | 17118296650 | 49550 | 49550 | 49550 | 49500 | 500 |
| 366 | 20240116 | 141700 | 17093534800 | 49550 | 49500 | 49550 | 49500 | 463 |
| 367 | 20240116 | 141600 | 17070615100 | 49500 | 49600 | 49600 | 49500 | 830 |
| 368 | 20240116 | 141500 | 17029489250 | 49650 | 49600 | 49650 | 49550 | 415 |
| 369 | 20240116 | 141400 | 17008899200 | 49550 | 49600 | 49650 | 49500 | 463 |
| 370 | 20240116 | 141300 | 16985954650 | 49500 | 49600 | 49700 | 49500 | 494 |
| 371 | 20240116 | 141200 | 16961450350 | 49550 | 49550 | 49600 | 49500 | 488 |
| 372 | 20240116 | 141100 | 16937265250 | 49500 | 49500 | 49600 | 49500 | 628 |
| 373 | 20240116 | 141000 | 16906166750 | 49500 | 49550 | 49550 | 49500 | 486 |
| 374 | 20240116 | 140900 | 16882103150 | 49500 | 49550 | 49600 | 49500 | 685 |
| 375 | 20240116 | 140800 | 16848159850 | 49600 | 49600 | 49600 | 49550 | 522 |
| 376 | 20240116 | 140700 | 16822287550 | 49600 | 49600 | 49600 | 49550 | 333 |
| 377 | 20240116 | 140600 | 16805782150 | 49600 | 49600 | 49650 | 49550 | 684 |
| 378 | 20240116 | 140500 | 16771883200 | 49600 | 49600 | 49650 | 49550 | 338 |
| 379 | 20240116 | 140400 | 16755124350 | 49500 | 49600 | 49600 | 49500 | 504 |
| 380 | 20240116 | 140300 | 16730151450 | 49600 | 49550 | 49700 | 49550 | 613 |
| 381 | 20240116 | 140200 | 16699756450 | 49600 | 49650 | 49650 | 49550 | 387 |
| 382 | 20240116 | 140100 | 16680563800 | 49650 | 49550 | 49650 | 49550 | 551 |
| 383 | 20240116 | 140000 | 16653254450 | 49550 | 49600 | 49600 | 49550 | 243 |
| 384 | 20240116 | 135900 | 16641210750 | 49550 | 49550 | 49600 | 49550 | 513 |
| 385 | 20240116 | 135800 | 16615790300 | 49600 | 49550 | 49650 | 49550 | 914 |
| 386 | 20240116 | 135700 | 16570486800 | 49550 | 49600 | 49600 | 49550 | 1076 |
| 387 | 20240116 | 135600 | 16517166700 | 49650 | 49600 | 49650 | 49550 | 401 |
| 388 | 20240116 | 135500 | 16497274350 | 49550 | 49650 | 49650 | 49500 | 1241 |
| 389 | 20240116 | 135400 | 16435781300 | 49550 | 49500 | 49600 | 49500 | 490 |
| 390 | 20240116 | 135300 | 16411499800 | 49500 | 49550 | 49700 | 49500 | 920 |
| 391 | 20240116 | 135200 | 16365900850 | 49550 | 49550 | 49550 | 49500 | 611 |
| 392 | 20240116 | 135100 | 16335653100 | 49550 | 49600 | 49600 | 49500 | 483 |
| 393 | 20240116 | 135000 | 16311732450 | 49550 | 49550 | 49600 | 49550 | 493 |
| 394 | 20240116 | 134900 | 16287303000 | 49550 | 49550 | 49600 | 49550 | 360 |
| 395 | 20240116 | 134800 | 16269461100 | 49600 | 49600 | 49600 | 49550 | 475 |
| 396 | 20240116 | 134700 | 16245918700 | 49600 | 49550 | 49600 | 49550 | 595 |
| 397 | 20240116 | 134600 | 16216434050 | 49600 | 49550 | 49600 | 49550 | 522 |
| 398 | 20240116 | 134500 | 16190566350 | 49550 | 49600 | 49600 | 49500 | 320 |
| 399 | 20240116 | 134400 | 16174706250 | 49650 | 49600 | 49650 | 49600 | 203 |
| 400 | 20240116 | 134300 | 16164635000 | 49650 | 49550 | 49800 | 49550 | 925 |
| 401 | 20240116 | 134200 | 16118734650 | 49550 | 49600 | 49600 | 49500 | 149 |
| 402 | 20240116 | 134100 | 16111353100 | 49600 | 49550 | 49600 | 49500 | 801 |
| 403 | 20240116 | 134000 | 16071663150 | 49600 | 49650 | 49650 | 49550 | 374 |
| 404 | 20240116 | 133900 | 16053127200 | 49650 | 49600 | 49650 | 49550 | 489 |
| 405 | 20240116 | 133800 | 16028882350 | 49550 | 49550 | 49600 | 49550 | 523 |
| 406 | 20240116 | 133700 | 16002962850 | 49600 | 49550 | 49600 | 49550 | 96 |
| 407 | 20240116 | 133600 | 15998205500 | 49600 | 49650 | 49650 | 49550 | 533 |
| 408 | 20240116 | 133500 | 15971777100 | 49600 | 49550 | 49600 | 49550 | 663 |
| 409 | 20240116 | 133400 | 15938914800 | 49550 | 49550 | 49600 | 49550 | 924 |
| 410 | 20240116 | 133300 | 15893128700 | 49550 | 49650 | 49850 | 49550 | 828 |
| 411 | 20240116 | 133200 | 15852006150 | 49600 | 49600 | 49700 | 49600 | 515 |
| 412 | 20240116 | 133100 | 15826443150 | 49550 | 49650 | 49650 | 49550 | 518 |
| 413 | 20240116 | 133000 | 15800766700 | 49650 | 49600 | 49650 | 49550 | 302 |
| 414 | 20240116 | 132900 | 15785783950 | 49600 | 49600 | 49650 | 49550 | 573 |
| 415 | 20240116 | 132800 | 15757367150 | 49550 | 49600 | 49600 | 49550 | 374 |
| 416 | 20240116 | 132700 | 15738819900 | 49650 | 49600 | 49650 | 49600 | 298 |
| 417 | 20240116 | 132600 | 15724035650 | 49550 | 49700 | 49750 | 49550 | 521 |
| 418 | 20240116 | 132500 | 15698191000 | 49650 | 49600 | 49650 | 49600 | 509 |
| 419 | 20240116 | 132400 | 15672934850 | 49650 | 49650 | 49650 | 49600 | 428 |
| 420 | 20240116 | 132300 | 15651700600 | 49600 | 49650 | 49800 | 49600 | 643 |
| 421 | 20240116 | 132200 | 15619761500 | 49650 | 49600 | 49650 | 49600 | 348 |
| 422 | 20240116 | 132100 | 15602500650 | 49650 | 49600 | 49650 | 49600 | 271 |
| 423 | 20240116 | 132000 | 15589051100 | 49650 | 49600 | 49650 | 49600 | 205 |
| 424 | 20240116 | 131900 | 15578882650 | 49650 | 49600 | 49650 | 49600 | 244 |
| 425 | 20240116 | 131800 | 15566778700 | 49600 | 49650 | 49650 | 49600 | 175 |
| 426 | 20240116 | 131700 | 15558092950 | 49650 | 49650 | 49650 | 49600 | 131 |
| 427 | 20240116 | 131600 | 15551593700 | 49650 | 49650 | 49700 | 49600 | 228 |
| 428 | 20240116 | 131500 | 15540278950 | 49700 | 49600 | 49800 | 49600 | 230 |
| 429 | 20240116 | 131400 | 15528860850 | 49650 | 49700 | 49700 | 49600 | 380 |
| 430 | 20240116 | 131300 | 15509997950 | 49650 | 49700 | 49900 | 49650 | 424 |
| 431 | 20240116 | 131200 | 15488913050 | 49700 | 49650 | 49700 | 49650 | 167 |
| 432 | 20240116 | 131100 | 15480619650 | 49650 | 49600 | 49650 | 49600 | 202 |
| 433 | 20240116 | 131000 | 15470593200 | 49600 | 49650 | 49650 | 49600 | 271 |
| 434 | 20240116 | 130900 | 15457146100 | 49650 | 49750 | 49750 | 49600 | 255 |
| 435 | 20240116 | 130800 | 15444485000 | 49750 | 49650 | 49750 | 49650 | 657 |
| 436 | 20240116 | 130700 | 15411857900 | 49700 | 49700 | 49700 | 49650 | 235 |
| 437 | 20240116 | 130600 | 15400180750 | 49750 | 49750 | 49800 | 49700 | 232 |
| 438 | 20240116 | 130500 | 15388643300 | 49750 | 49700 | 49750 | 49700 | 165 |
| 439 | 20240116 | 130400 | 15380434600 | 49700 | 49700 | 49750 | 49700 | 301 |
| 440 | 20240116 | 130300 | 15365471700 | 49700 | 49750 | 49950 | 49700 | 341 |
| 441 | 20240116 | 130200 | 15348484950 | 49700 | 49700 | 49750 | 49650 | 326 |
| 442 | 20240116 | 130100 | 15332283800 | 49700 | 49650 | 49700 | 49650 | 107 |
| 443 | 20240116 | 130000 | 15326966200 | 49700 | 49650 | 49700 | 49600 | 483 |
| 444 | 20240116 | 125900 | 15302986400 | 49700 | 49700 | 49750 | 49700 | 163 |
| 445 | 20240116 | 125800 | 15294885150 | 49650 | 49650 | 49700 | 49600 | 352 |
| 446 | 20240116 | 125700 | 15277410050 | 49650 | 49750 | 49800 | 49600 | 927 |
| 447 | 20240116 | 125600 | 15231321600 | 49750 | 49700 | 49750 | 49700 | 263 |
| 448 | 20240116 | 125500 | 15218246800 | 49700 | 49800 | 49800 | 49650 | 275 |
| 449 | 20240116 | 125400 | 15204574950 | 49800 | 49850 | 49850 | 49800 | 209 |
| 450 | 20240116 | 125300 | 15194160700 | 49750 | 49650 | 49900 | 49650 | 679 |
| 451 | 20240116 | 125200 | 15160388950 | 49650 | 49750 | 49800 | 49650 | 598 |
| 452 | 20240116 | 125100 | 15130674000 | 49750 | 49650 | 49750 | 49650 | 187 |
| 453 | 20240116 | 125000 | 15121380000 | 49650 | 49750 | 49750 | 49650 | 650 |
| 454 | 20240116 | 124900 | 15089068000 | 49800 | 49650 | 49800 | 49650 | 965 |
| 455 | 20240116 | 124800 | 15041076650 | 49600 | 49600 | 49600 | 49600 | 273 |
| 456 | 20240116 | 124700 | 15027535850 | 49600 | 49650 | 49650 | 49600 | 306 |
| 457 | 20240116 | 124600 | 15012353400 | 49650 | 49600 | 49650 | 49600 | 159 |
| 458 | 20240116 | 124500 | 15004463200 | 49600 | 49600 | 49600 | 49550 | 244 |
| 459 | 20240116 | 124400 | 14992362450 | 49600 | 49650 | 49650 | 49600 | 1370 |
| 460 | 20240116 | 124300 | 14924407450 | 49650 | 49650 | 49750 | 49650 | 412 |
| 461 | 20240116 | 124200 | 14903936550 | 49650 | 49650 | 49700 | 49650 | 245 |
| 462 | 20240116 | 124100 | 14891769050 | 49650 | 49700 | 49750 | 49650 | 1345 |
| 463 | 20240116 | 124000 | 14824940100 | 49700 | 49900 | 49900 | 49700 | 1052 |
| 464 | 20240116 | 123900 | 14772536050 | 49900 | 49850 | 49950 | 49850 | 148 |
| 465 | 20240116 | 123800 | 14765152750 | 49850 | 49850 | 49900 | 49850 | 363 |
| 466 | 20240116 | 123700 | 14747056000 | 49850 | 49850 | 49900 | 49850 | 376 |
| 467 | 20240116 | 123600 | 14728311050 | 49800 | 49850 | 49900 | 49800 | 243 |
| 468 | 20240116 | 123500 | 14716198050 | 49850 | 50000 | 50000 | 49850 | 492 |
| 469 | 20240116 | 123400 | 14691655250 | 49950 | 49900 | 49950 | 49900 | 283 |
| 470 | 20240116 | 123300 | 14677533100 | 49950 | 49950 | 50200 | 49900 | 598 |
| 471 | 20240116 | 123200 | 14647648550 | 49900 | 49950 | 49950 | 49900 | 208 |
| 472 | 20240116 | 123100 | 14637261100 | 49950 | 50100 | 50100 | 49900 | 986 |
| 473 | 20240116 | 123000 | 14587971300 | 50100 | 50100 | 50300 | 50000 | 484 |
| 474 | 20240116 | 122900 | 14563735800 | 50200 | 50200 | 50300 | 50100 | 1657 |
| 475 | 20240116 | 122800 | 14480511500 | 50200 | 50100 | 50200 | 50000 | 329 |
| 476 | 20240116 | 122700 | 14464033800 | 50100 | 50100 | 50200 | 50000 | 327 |
| 477 | 20240116 | 122600 | 14447655500 | 50100 | 50000 | 50200 | 50000 | 438 |
| 478 | 20240116 | 122500 | 14425715200 | 50000 | 49800 | 50000 | 49800 | 729 |
| 479 | 20240116 | 122400 | 14389308600 | 49850 | 49900 | 49900 | 49800 | 116 |
| 480 | 20240116 | 122300 | 14383527850 | 49900 | 49850 | 49950 | 49750 | 675 |
| 481 | 20240116 | 122200 | 14349870650 | 49800 | 49850 | 49900 | 49750 | 596 |
| 482 | 20240116 | 122100 | 14320183150 | 49850 | 49800 | 49850 | 49750 | 133 |
| 483 | 20240116 | 122000 | 14313557350 | 49800 | 49750 | 49850 | 49700 | 431 |
| 484 | 20240116 | 121900 | 14292112150 | 49800 | 49850 | 49850 | 49800 | 257 |
| 485 | 20240116 | 121800 | 14279305600 | 49850 | 49900 | 49950 | 49850 | 215 |
| 486 | 20240116 | 121700 | 14268576550 | 49900 | 49900 | 49950 | 49900 | 210 |
| 487 | 20240116 | 121600 | 14258094850 | 49950 | 50000 | 50000 | 49900 | 359 |
| 488 | 20240116 | 121500 | 14240154050 | 50000 | 49900 | 50100 | 49900 | 2343 |
| 489 | 20240116 | 121400 | 14122932300 | 49900 | 49800 | 49900 | 49800 | 158 |
| 490 | 20240116 | 121300 | 14115050700 | 49850 | 49900 | 49950 | 49850 | 529 |
| 491 | 20240116 | 121200 | 14088642200 | 49900 | 49900 | 49950 | 49900 | 243 |
| 492 | 20240116 | 121100 | 14076509400 | 49950 | 49900 | 49950 | 49850 | 101 |
| 493 | 20240116 | 121000 | 14071471350 | 49900 | 49700 | 50000 | 49700 | 3537 |
| 494 | 20240116 | 120900 | 13895046650 | 49700 | 49700 | 49750 | 49650 | 201 |
| 495 | 20240116 | 120800 | 13885059000 | 49700 | 49650 | 49700 | 49600 | 326 |
| 496 | 20240116 | 120700 | 13868878250 | 49650 | 49650 | 49650 | 49600 | 162 |
| 497 | 20240116 | 120600 | 13860836900 | 49650 | 49600 | 49650 | 49600 | 246 |
| 498 | 20240116 | 120500 | 13848626700 | 49650 | 49650 | 49650 | 49550 | 536 |
| 499 | 20240116 | 120400 | 13822045500 | 49600 | 49600 | 49650 | 49600 | 56 |
| 500 | 20240116 | 120300 | 13819267600 | 49600 | 49600 | 49700 | 49600 | 633 |
| 501 | 20240116 | 120200 | 13787846250 | 49600 | 49600 | 49650 | 49600 | 226 |
| 502 | 20240116 | 120100 | 13776629950 | 49600 | 49550 | 49650 | 49550 | 428 |
| 503 | 20240116 | 120000 | 13755410900 | 49550 | 49650 | 49650 | 49550 | 461 |
| 504 | 20240116 | 115900 | 13732553850 | 49650 | 49650 | 49650 | 49600 | 263 |
| 505 | 20240116 | 115800 | 13719496250 | 49600 | 49650 | 49650 | 49600 | 310 |
| 506 | 20240116 | 115700 | 13704120050 | 49650 | 49600 | 49650 | 49600 | 448 |
| 507 | 20240116 | 115600 | 13681893750 | 49650 | 49650 | 49700 | 49600 | 202 |
| 508 | 20240116 | 115500 | 13671865350 | 49650 | 49650 | 49700 | 49650 | 100 |
| 509 | 20240116 | 115400 | 13666898350 | 49700 | 49650 | 49700 | 49600 | 134 |
| 510 | 20240116 | 115300 | 13660246800 | 49600 | 49700 | 49800 | 49600 | 531 |
| 511 | 20240116 | 115200 | 13633852350 | 49700 | 49700 | 49700 | 49650 | 210 |
| 512 | 20240116 | 115100 | 13623421700 | 49650 | 49650 | 49650 | 49600 | 341 |
| 513 | 20240116 | 115000 | 13606501900 | 49650 | 49700 | 49700 | 49600 | 529 |
| 514 | 20240116 | 114900 | 13580242700 | 49650 | 49700 | 49750 | 49650 | 260 |
| 515 | 20240116 | 114800 | 13567319700 | 49650 | 49700 | 49750 | 49650 | 209 |
| 516 | 20240116 | 114700 | 13556935900 | 49700 | 49750 | 49750 | 49650 | 237 |
| 517 | 20240116 | 114600 | 13545155850 | 49750 | 49750 | 49800 | 49650 | 446 |
| 518 | 20240116 | 114500 | 13522972950 | 49650 | 49700 | 49700 | 49650 | 90 |
| 519 | 20240116 | 114400 | 13518503400 | 49650 | 49650 | 49700 | 49650 | 254 |
| 520 | 20240116 | 114300 | 13505890600 | 49650 | 49650 | 49800 | 49650 | 623 |
| 521 | 20240116 | 114200 | 13474901600 | 49650 | 49650 | 49650 | 49600 | 492 |
| 522 | 20240116 | 114100 | 13450496000 | 49650 | 49650 | 49700 | 49600 | 343 |
| 523 | 20240116 | 114000 | 13433461850 | 49650 | 49650 | 49700 | 49600 | 245 |
| 524 | 20240116 | 113900 | 13421303300 | 49650 | 49650 | 49700 | 49600 | 624 |
| 525 | 20240116 | 113800 | 13390329650 | 49650 | 49650 | 49700 | 49650 | 132 |
| 526 | 20240116 | 113700 | 13383775350 | 49600 | 49650 | 49700 | 49600 | 254 |
| 527 | 20240116 | 113600 | 13371165050 | 49600 | 49700 | 49700 | 49600 | 375 |
| 528 | 20240116 | 113500 | 13352547500 | 49650 | 49650 | 49650 | 49600 | 193 |
| 529 | 20240116 | 113400 | 13342966800 | 49650 | 49600 | 49650 | 49600 | 308 |
| 530 | 20240116 | 113300 | 13327687000 | 49650 | 49600 | 49750 | 49600 | 814 |
| 531 | 20240116 | 113200 | 13287249750 | 49600 | 49650 | 49650 | 49600 | 668 |
| 532 | 20240116 | 113100 | 13254090300 | 49650 | 49700 | 49750 | 49650 | 698 |
| 533 | 20240116 | 113000 | 13219406950 | 49750 | 49700 | 49750 | 49700 | 474 |
| 534 | 20240116 | 112900 | 13195847600 | 49750 | 49750 | 49750 | 49700 | 327 |
| 535 | 20240116 | 112800 | 13179588100 | 49750 | 49750 | 49750 | 49700 | 300 |
| 536 | 20240116 | 112700 | 13164666500 | 49750 | 49750 | 49750 | 49700 | 256 |
| 537 | 20240116 | 112600 | 13151932500 | 49750 | 49750 | 49800 | 49750 | 411 |
| 538 | 20240116 | 112500 | 13131473900 | 49800 | 49700 | 49800 | 49700 | 776 |
| 539 | 20240116 | 112400 | 13092859450 | 49750 | 49700 | 49750 | 49700 | 329 |
| 540 | 20240116 | 112300 | 13076504400 | 49700 | 49750 | 49900 | 49700 | 571 |
| 541 | 20240116 | 112200 | 13048054600 | 49700 | 49700 | 49750 | 49700 | 268 |
| 542 | 20240116 | 112100 | 13034728400 | 49700 | 49750 | 49800 | 49700 | 188 |
| 543 | 20240116 | 112000 | 13025379350 | 49700 | 49750 | 49800 | 49700 | 802 |
| 544 | 20240116 | 111900 | 12985498800 | 49800 | 49750 | 49850 | 49750 | 535 |
| 545 | 20240116 | 111800 | 12958863750 | 49750 | 49750 | 49850 | 49700 | 324 |
| 546 | 20240116 | 111700 | 12942736450 | 49750 | 49750 | 49800 | 49750 | 308 |
| 547 | 20240116 | 111600 | 12927407600 | 49750 | 49800 | 49850 | 49750 | 619 |
| 548 | 20240116 | 111500 | 12896587200 | 49800 | 49750 | 49850 | 49750 | 439 |
| 549 | 20240116 | 111400 | 12874731900 | 49750 | 49750 | 49800 | 49750 | 250 |
| 550 | 20240116 | 111300 | 12862293250 | 49750 | 49700 | 49900 | 49700 | 545 |
| 551 | 20240116 | 111200 | 12835159200 | 49700 | 49700 | 49750 | 49700 | 344 |
| 552 | 20240116 | 111100 | 12818061950 | 49700 | 49750 | 49800 | 49700 | 200 |
| 553 | 20240116 | 111000 | 12808114400 | 49700 | 49700 | 49750 | 49700 | 323 |
| 554 | 20240116 | 110900 | 12792055000 | 49750 | 49750 | 49800 | 49700 | 637 |
| 555 | 20240116 | 110800 | 12760362700 | 49800 | 49750 | 49850 | 49750 | 274 |
| 556 | 20240116 | 110700 | 12746720800 | 49800 | 49850 | 49850 | 49800 | 682 |
| 557 | 20240116 | 110600 | 12712748500 | 49850 | 49700 | 49850 | 49650 | 1286 |
| 558 | 20240116 | 110500 | 12648740300 | 49750 | 49550 | 49750 | 49550 | 1819 |
| 559 | 20240116 | 110400 | 12558397100 | 49600 | 49600 | 49650 | 49550 | 1065 |
| 560 | 20240116 | 110300 | 12505567600 | 49550 | 49450 | 49550 | 49450 | 1329 |
| 561 | 20240116 | 110200 | 12439762850 | 49500 | 49450 | 49500 | 49450 | 433 |
| 562 | 20240116 | 110100 | 12418342550 | 49500 | 49450 | 49500 | 49400 | 1184 |
| 563 | 20240116 | 110000 | 12359770600 | 49450 | 49400 | 49500 | 49400 | 348 |
| 564 | 20240116 | 105900 | 12342570900 | 49400 | 49450 | 49450 | 49400 | 607 |
| 565 | 20240116 | 105800 | 12312574000 | 49450 | 49350 | 49450 | 49350 | 1128 |
| 566 | 20240116 | 105700 | 12256833850 | 49400 | 49400 | 49400 | 49350 | 686 |
| 567 | 20240116 | 105600 | 12222969200 | 49400 | 49350 | 49450 | 49300 | 652 |
| 568 | 20240116 | 105500 | 12190791250 | 49350 | 49350 | 49400 | 49250 | 636 |
| 569 | 20240116 | 105400 | 12159409000 | 49350 | 49350 | 49350 | 49300 | 563 |
| 570 | 20240116 | 105300 | 12131637750 | 49350 | 49300 | 49400 | 49300 | 1041 |
| 571 | 20240116 | 105200 | 12080270300 | 49300 | 49350 | 49350 | 49300 | 602 |
| 572 | 20240116 | 105100 | 12050584300 | 49350 | 49300 | 49350 | 49250 | 600 |
| 573 | 20240116 | 105000 | 12021010550 | 49300 | 49300 | 49350 | 49250 | 424 |
| 574 | 20240116 | 104900 | 12000107300 | 49300 | 49350 | 49350 | 49300 | 535 |
| 575 | 20240116 | 104800 | 11973716100 | 49300 | 49250 | 49350 | 49250 | 1330 |
| 576 | 20240116 | 104700 | 11908114050 | 49250 | 49200 | 49250 | 49200 | 836 |
| 577 | 20240116 | 104600 | 11866971850 | 49250 | 49150 | 49250 | 49150 | 742 |
| 578 | 20240116 | 104500 | 11830451950 | 49200 | 49150 | 49250 | 49100 | 465 |
| 579 | 20240116 | 104400 | 11807595200 | 49150 | 49150 | 49300 | 49100 | 1190 |
| 580 | 20240116 | 104300 | 11749108450 | 49150 | 49100 | 49300 | 49050 | 1292 |
| 581 | 20240116 | 104200 | 11685596950 | 49100 | 49050 | 49100 | 48950 | 2737 |
| 582 | 20240116 | 104100 | 11551437450 | 49050 | 49000 | 49100 | 49000 | 605 |
| 583 | 20240116 | 104000 | 11521780350 | 49000 | 49150 | 49150 | 48950 | 5856 |
| 584 | 20240116 | 103900 | 11234715400 | 49150 | 49250 | 49250 | 49150 | 461 |
| 585 | 20240116 | 103800 | 11212040050 | 49200 | 49300 | 49300 | 49150 | 951 |
| 586 | 20240116 | 103700 | 11165262950 | 49250 | 49350 | 49350 | 49250 | 878 |
| 587 | 20240116 | 103600 | 11121974450 | 49300 | 49350 | 49400 | 49300 | 483 |
| 588 | 20240116 | 103500 | 11098151550 | 49350 | 49300 | 49400 | 49300 | 1195 |
| 589 | 20240116 | 103400 | 11039174250 | 49250 | 49200 | 49350 | 49150 | 1139 |
| 590 | 20240116 | 103300 | 10983072700 | 49250 | 49150 | 49250 | 49100 | 1317 |
| 591 | 20240116 | 103200 | 10918332950 | 49150 | 49200 | 49250 | 49150 | 578 |
| 592 | 20240116 | 103100 | 10889899850 | 49150 | 49100 | 49200 | 49050 | 591 |
| 593 | 20240116 | 103000 | 10860849100 | 49050 | 49150 | 49150 | 49050 | 1164 |
| 594 | 20240116 | 102900 | 10803692900 | 49200 | 49100 | 49200 | 49100 | 483 |
| 595 | 20240116 | 102800 | 10779960650 | 49100 | 49100 | 49200 | 49100 | 339 |
| 596 | 20240116 | 102700 | 10763301100 | 49150 | 49100 | 49250 | 49100 | 472 |
| 597 | 20240116 | 102600 | 10740111100 | 49150 | 49100 | 49250 | 49100 | 260 |
| 598 | 20240116 | 102500 | 10727330300 | 49100 | 49100 | 49150 | 49050 | 531 |
| 599 | 20240116 | 102400 | 10701259850 | 49150 | 49150 | 49250 | 49100 | 444 |
| 600 | 20240116 | 102300 | 10679421900 | 49100 | 49100 | 49250 | 49100 | 1022 |
| 601 | 20240116 | 102200 | 10629172100 | 49100 | 49100 | 49100 | 49000 | 1145 |
| 602 | 20240116 | 102100 | 10573003600 | 49100 | 49100 | 49200 | 49050 | 809 |
| 603 | 20240116 | 102000 | 10533279400 | 49050 | 49100 | 49200 | 49000 | 912 |
| 604 | 20240116 | 101900 | 10488449900 | 49100 | 48850 | 49100 | 48850 | 1433 |
| 605 | 20240116 | 101800 | 10418171000 | 48850 | 48850 | 48950 | 48800 | 852 |
| 606 | 20240116 | 101700 | 10376542800 | 48850 | 48950 | 48950 | 48850 | 3791 |
| 607 | 20240116 | 101600 | 10191193750 | 48950 | 49050 | 49100 | 48950 | 1782 |
| 608 | 20240116 | 101500 | 10103853200 | 49000 | 49050 | 49150 | 49000 | 1101 |
| 609 | 20240116 | 101400 | 10049841200 | 49050 | 49100 | 49150 | 49000 | 3580 |
| 610 | 20240116 | 101300 | 9874192950 | 49100 | 49250 | 49300 | 49100 | 719 |
| 611 | 20240116 | 101200 | 9838805050 | 49200 | 49150 | 49250 | 49150 | 627 |
| 612 | 20240116 | 101100 | 9807967100 | 49150 | 49150 | 49250 | 49050 | 6203 |
| 613 | 20240116 | 101000 | 9503489100 | 49150 | 49250 | 49300 | 49050 | 1246 |
| 614 | 20240116 | 100900 | 9442219250 | 49250 | 49250 | 49300 | 49150 | 2513 |
| 615 | 20240116 | 100800 | 9318643900 | 49250 | 49050 | 49300 | 48900 | 13766 |
| 616 | 20240116 | 100700 | 8644676100 | 49050 | 49050 | 49100 | 48900 | 626 |
| 617 | 20240116 | 100600 | 8614006650 | 49050 | 49050 | 49100 | 48900 | 3149 |
| 618 | 20240116 | 100500 | 8459775400 | 49000 | 49050 | 49100 | 49000 | 1361 |
| 619 | 20240116 | 100400 | 8393048800 | 49050 | 49200 | 49250 | 49050 | 319 |
| 620 | 20240116 | 100300 | 8377360050 | 49150 | 49050 | 49200 | 49050 | 801 |
| 621 | 20240116 | 100200 | 8338004650 | 49150 | 49200 | 49250 | 48900 | 8491 |
| 622 | 20240116 | 100100 | 7922119950 | 49150 | 49100 | 49200 | 49050 | 1889 |
| 623 | 20240116 | 100000 | 7829397550 | 49200 | 49200 | 49200 | 49050 | 2151 |
| 624 | 20240116 | 095900 | 7723741800 | 49200 | 49050 | 49300 | 49050 | 1709 |
| 625 | 20240116 | 095800 | 7639613700 | 49050 | 49200 | 49200 | 48950 | 6887 |
| 626 | 20240116 | 095700 | 7302128750 | 49150 | 49250 | 49350 | 49100 | 1147 |
| 627 | 20240116 | 095600 | 7245679700 | 49300 | 49300 | 49350 | 49250 | 1179 |
| 628 | 20240116 | 095500 | 7187551750 | 49250 | 49200 | 49250 | 49150 | 648 |
| 629 | 20240116 | 095400 | 7155668900 | 49200 | 49450 | 49450 | 49200 | 1070 |
| 630 | 20240116 | 095300 | 7102868000 | 49450 | 49350 | 49500 | 49350 | 980 |
| 631 | 20240116 | 095200 | 7054441850 | 49300 | 49250 | 49350 | 49200 | 1237 |
| 632 | 20240116 | 095100 | 6993499650 | 49200 | 49150 | 49250 | 49100 | 623 |
| 633 | 20240116 | 095000 | 6962871550 | 49250 | 49200 | 49250 | 49050 | 2880 |
| 634 | 20240116 | 094900 | 6821476350 | 49150 | 49200 | 49200 | 49150 | 1183 |
| 635 | 20240116 | 094800 | 6763295900 | 49200 | 49250 | 49350 | 49200 | 754 |
| 636 | 20240116 | 094700 | 6726154550 | 49300 | 49150 | 49350 | 49100 | 9635 |
| 637 | 20240116 | 094600 | 6252594500 | 49150 | 49450 | 49450 | 49100 | 11928 |
| 638 | 20240116 | 094500 | 5666006750 | 49450 | 49400 | 49500 | 49350 | 529 |
| 639 | 20240116 | 094400 | 5639861400 | 49400 | 49550 | 49600 | 49400 | 1786 |
| 640 | 20240116 | 094300 | 5551515800 | 49500 | 49450 | 49500 | 49300 | 2091 |
| 641 | 20240116 | 094200 | 5448222600 | 49450 | 49050 | 49450 | 49050 | 2403 |
| 642 | 20240116 | 094100 | 5329880650 | 49100 | 49150 | 49250 | 49000 | 2652 |
| 643 | 20240116 | 094000 | 5199640950 | 49150 | 49250 | 49300 | 48900 | 14562 |
| 644 | 20240116 | 093900 | 4484972750 | 49300 | 49400 | 49400 | 49250 | 2245 |
| 645 | 20240116 | 093800 | 4374264250 | 49450 | 49400 | 49500 | 49350 | 2772 |
| 646 | 20240116 | 093700 | 4237344500 | 49450 | 49500 | 49500 | 49400 | 1364 |
| 647 | 20240116 | 093600 | 4169884200 | 49500 | 49650 | 49650 | 49450 | 992 |
| 648 | 20240116 | 093500 | 4120742250 | 49600 | 49500 | 49600 | 49450 | 1204 |
| 649 | 20240116 | 093400 | 4061126600 | 49500 | 49450 | 49500 | 49450 | 1024 |
| 650 | 20240116 | 093300 | 4010468250 | 49500 | 49500 | 49550 | 49400 | 4634 |
| 651 | 20240116 | 093200 | 3781247300 | 49500 | 49600 | 49650 | 49450 | 4656 |
| 652 | 20240116 | 093100 | 3550671800 | 49600 | 49600 | 49750 | 49550 | 2771 |
| 653 | 20240116 | 093000 | 3413134250 | 49700 | 49600 | 49700 | 49550 | 2364 |
| 654 | 20240116 | 092900 | 3295815650 | 49600 | 49750 | 49750 | 49550 | 3149 |
| 655 | 20240116 | 092800 | 3139508250 | 49750 | 49850 | 49850 | 49750 | 2698 |
| 656 | 20240116 | 092700 | 3005169750 | 49850 | 50000 | 50000 | 49850 | 6619 |
| 657 | 20240116 | 092600 | 2674878100 | 50000 | 50000 | 50100 | 49950 | 928 |
| 658 | 20240116 | 092500 | 2628474950 | 50000 | 50000 | 50100 | 49950 | 910 |
| 659 | 20240116 | 092400 | 2582976600 | 50000 | 50000 | 50100 | 49950 | 747 |
| 660 | 20240116 | 092300 | 2545634250 | 49950 | 49900 | 50200 | 49850 | 3853 |
| 661 | 20240116 | 092200 | 2353325700 | 49950 | 50200 | 50300 | 49950 | 9694 |
| 662 | 20240116 | 092100 | 1867728400 | 50200 | 50300 | 50400 | 50200 | 2845 |
| 663 | 20240116 | 092000 | 1724634200 | 50400 | 50300 | 50400 | 50300 | 346 |
| 664 | 20240116 | 091900 | 1707204100 | 50300 | 50300 | 50400 | 50300 | 903 |
| 665 | 20240116 | 091800 | 1661736900 | 50400 | 50500 | 50500 | 50400 | 1735 |
| 666 | 20240116 | 091700 | 1574290700 | 50500 | 50600 | 50600 | 50400 | 1470 |
| 667 | 20240116 | 091600 | 1500136300 | 50500 | 50600 | 50600 | 50500 | 333 |
| 668 | 20240116 | 091500 | 1483314300 | 50600 | 50600 | 50700 | 50400 | 160 |
| 669 | 20240116 | 091400 | 1475220000 | 50800 | 50300 | 50800 | 50200 | 1475 |
| 670 | 20240116 | 091300 | 1400842200 | 50300 | 50200 | 50400 | 50200 | 825 |
| 671 | 20240116 | 091200 | 1359350000 | 50300 | 50600 | 50600 | 50300 | 2573 |
| 672 | 20240116 | 091100 | 1229622800 | 50600 | 50600 | 50700 | 50500 | 428 |
| 673 | 20240116 | 091000 | 1207968800 | 50600 | 50600 | 50700 | 50600 | 1874 |
| 674 | 20240116 | 090900 | 1113125200 | 50700 | 50700 | 50700 | 50600 | 116 |
| 675 | 20240116 | 090800 | 1107249500 | 50600 | 50800 | 50800 | 50600 | 920 |
| 676 | 20240116 | 090700 | 1060630900 | 50800 | 50700 | 50800 | 50500 | 1803 |
| 677 | 20240116 | 090600 | 969403500 | 50700 | 50800 | 50900 | 50700 | 1901 |
| 678 | 20240116 | 090500 | 872952600 | 50800 | 51000 | 51000 | 50700 | 1152 |
| 679 | 20240116 | 090400 | 814365500 | 51000 | 51000 | 51100 | 51000 | 1106 |
| 680 | 20240116 | 090300 | 757951700 | 51000 | 51000 | 51100 | 50900 | 2156 |
| 681 | 20240116 | 090200 | 647947700 | 51100 | 51000 | 51200 | 50900 | 5261 |
| 682 | 20240116 | 090100 | 379515300 | 50900 | 50700 | 50900 | 50600 | 3736 |
| 683 | 20240116 | 090000 | 189623600 | 50700 | 50600 | 50900 | 50600 | 3708 |