37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 202900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 3 | 20240109 | 202800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240109 | 202700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240109 | 202600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240109 | 202500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240109 | 202400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240109 | 202300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240109 | 202200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240109 | 202100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240109 | 202000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240109 | 201900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240109 | 201800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240109 | 201700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240109 | 201600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240109 | 201500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240109 | 201400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240109 | 201300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240109 | 201200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240109 | 201100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240109 | 201000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240109 | 200900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240109 | 200800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240109 | 200700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240109 | 200600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240109 | 200500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240109 | 200400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240109 | 200300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240109 | 200200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240109 | 200100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240109 | 200000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240109 | 195900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 33 | 20240109 | 195800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240109 | 195700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240109 | 195600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240109 | 195500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240109 | 195400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240109 | 195300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240109 | 195200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240109 | 195100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240109 | 195000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240109 | 194900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240109 | 194800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240109 | 194700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240109 | 194600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240109 | 194500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240109 | 194400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240109 | 194300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240109 | 194200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240109 | 194100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240109 | 194000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240109 | 193900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240109 | 193800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240109 | 193700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240109 | 193600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240109 | 193500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240109 | 193400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240109 | 193300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240109 | 193200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240109 | 193100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240109 | 193000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240109 | 192900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 63 | 20240109 | 192800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240109 | 192700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240109 | 192600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240109 | 192500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240109 | 192400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240109 | 192300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240109 | 192200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240109 | 192100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240109 | 192000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240109 | 191900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240109 | 191800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240109 | 191700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240109 | 191600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240109 | 191500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240109 | 191400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240109 | 191300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240109 | 191200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240109 | 191100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240109 | 191000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240109 | 190900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240109 | 190800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240109 | 190700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240109 | 190600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240109 | 190500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240109 | 190400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240109 | 190300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240109 | 190200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240109 | 190100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240109 | 190000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240109 | 185900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 93 | 20240109 | 185800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240109 | 185700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240109 | 185600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240109 | 185500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240109 | 185400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240109 | 185300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240109 | 185200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240109 | 185100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240109 | 185000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240109 | 184900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240109 | 184800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240109 | 184700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240109 | 184600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240109 | 184500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240109 | 184400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240109 | 184300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240109 | 184200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240109 | 184100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240109 | 184000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240109 | 183900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240109 | 183800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240109 | 183700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240109 | 183600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240109 | 183500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240109 | 183400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240109 | 183300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240109 | 183200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240109 | 183100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240109 | 183000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240109 | 182900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 123 | 20240109 | 182800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240109 | 182700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240109 | 182600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240109 | 182500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240109 | 182400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240109 | 182300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240109 | 182200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240109 | 182100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240109 | 182000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240109 | 181900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240109 | 181800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240109 | 181700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240109 | 181600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240109 | 181500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240109 | 181400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240109 | 181300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240109 | 181200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240109 | 181100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240109 | 181000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240109 | 180900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240109 | 180800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240109 | 180700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240109 | 180600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240109 | 180500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240109 | 180400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240109 | 180300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240109 | 180200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240109 | 180100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240109 | 180000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240109 | 175900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 153 | 20240109 | 175800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240109 | 175700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240109 | 175600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240109 | 175500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240109 | 175400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240109 | 175300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240109 | 175200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240109 | 175100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240109 | 175000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240109 | 174900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240109 | 174800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240109 | 174700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240109 | 174600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240109 | 174500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240109 | 174400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240109 | 174300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240109 | 174200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240109 | 174100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240109 | 174000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240109 | 173900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240109 | 173800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240109 | 173700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240109 | 173600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240109 | 173500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240109 | 173400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240109 | 173300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240109 | 173200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240109 | 173100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240109 | 173000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240109 | 172900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 183 | 20240109 | 172800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240109 | 172700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240109 | 172600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240109 | 172500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240109 | 172400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240109 | 172300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240109 | 172200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240109 | 172100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240109 | 172000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240109 | 171900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240109 | 171800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240109 | 171700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240109 | 171600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240109 | 171500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240109 | 171400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240109 | 171300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240109 | 171200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240109 | 171100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240109 | 171000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240109 | 170900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240109 | 170800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240109 | 170700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240109 | 170600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240109 | 170500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240109 | 170400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240109 | 170300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240109 | 170200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240109 | 170100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240109 | 170000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240109 | 165900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 213 | 20240109 | 165800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240109 | 165700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240109 | 165600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240109 | 165500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240109 | 165400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240109 | 165300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240109 | 165200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240109 | 165100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240109 | 165000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240109 | 164900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240109 | 164800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20240109 | 164700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20240109 | 164600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240109 | 164500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240109 | 164400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240109 | 164300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240109 | 164200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240109 | 164100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240109 | 164000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20240109 | 163900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240109 | 163800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240109 | 163700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240109 | 163600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20240109 | 163500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20240109 | 163400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20240109 | 163300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20240109 | 163200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20240109 | 163100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20240109 | 163000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20240109 | 162900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 243 | 20240109 | 162800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20240109 | 162700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20240109 | 162600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20240109 | 162500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20240109 | 162400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20240109 | 162300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20240109 | 162200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20240109 | 162100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20240109 | 162000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20240109 | 161900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20240109 | 161800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20240109 | 161700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20240109 | 161600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20240109 | 161500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20240109 | 161400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20240109 | 161300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20240109 | 161200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20240109 | 161100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20240109 | 161000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20240109 | 160900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20240109 | 160800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20240109 | 160700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240109 | 160600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240109 | 160500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240109 | 160400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240109 | 160300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240109 | 160200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240109 | 160100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240109 | 160000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240109 | 155900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 273 | 20240109 | 155800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240109 | 155700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20240109 | 155600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20240109 | 155500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20240109 | 155400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20240109 | 155300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20240109 | 155200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20240109 | 155100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20240109 | 155000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20240109 | 154900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20240109 | 154800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20240109 | 154700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20240109 | 154600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20240109 | 154500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20240109 | 154400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20240109 | 154300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20240109 | 154200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20240109 | 154100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20240109 | 154000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20240109 | 153900 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20240109 | 153800 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 294 | 20240109 | 153700 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 295 | 20240109 | 153600 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 296 | 20240109 | 153500 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 297 | 20240109 | 153400 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 298 | 20240109 | 153300 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 299 | 20240109 | 153200 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 300 | 20240109 | 153100 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 301 | 20240109 | 153000 | 7371483850 | 43750 | 43750 | 43750 | 43750 | 24071 |
| 302 | 20240109 | 152900 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 303 | 20240109 | 152800 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 304 | 20240109 | 152700 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 305 | 20240109 | 152600 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 306 | 20240109 | 152500 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 307 | 20240109 | 152400 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 308 | 20240109 | 152300 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 309 | 20240109 | 152200 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 310 | 20240109 | 152100 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 311 | 20240109 | 152000 | 6318377600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 312 | 20240109 | 151900 | 6318377600 | 43800 | 43750 | 43850 | 43750 | 1315 |
| 313 | 20240109 | 151800 | 6260797650 | 43800 | 43800 | 43850 | 43750 | 533 |
| 314 | 20240109 | 151700 | 6237451100 | 43750 | 43750 | 43800 | 43750 | 1148 |
| 315 | 20240109 | 151600 | 6187171700 | 43750 | 43750 | 43800 | 43750 | 613 |
| 316 | 20240109 | 151500 | 6160344900 | 43750 | 43800 | 43800 | 43750 | 519 |
| 317 | 20240109 | 151400 | 6137623350 | 43800 | 43800 | 43850 | 43750 | 1254 |
| 318 | 20240109 | 151300 | 6082684100 | 43850 | 43750 | 43850 | 43750 | 1294 |
| 319 | 20240109 | 151200 | 6025982300 | 43800 | 43800 | 43850 | 43750 | 624 |
| 320 | 20240109 | 151100 | 5998662800 | 43800 | 43850 | 43850 | 43800 | 675 |
| 321 | 20240109 | 151000 | 5969084650 | 43800 | 43800 | 43850 | 43800 | 589 |
| 322 | 20240109 | 150900 | 5943275300 | 43850 | 43800 | 43850 | 43800 | 285 |
| 323 | 20240109 | 150800 | 5930789150 | 43800 | 43850 | 43850 | 43750 | 467 |
| 324 | 20240109 | 150700 | 5910328450 | 43850 | 43800 | 43850 | 43700 | 654 |
| 325 | 20240109 | 150600 | 5881675850 | 43700 | 43750 | 43800 | 43700 | 765 |
| 326 | 20240109 | 150500 | 5848192850 | 43750 | 43800 | 43800 | 43750 | 902 |
| 327 | 20240109 | 150400 | 5808720800 | 43750 | 43750 | 43800 | 43750 | 559 |
| 328 | 20240109 | 150300 | 5784244700 | 43800 | 43750 | 43850 | 43750 | 323 |
| 329 | 20240109 | 150200 | 5770100800 | 43800 | 43700 | 43800 | 43700 | 191 |
| 330 | 20240109 | 150100 | 5761739350 | 43800 | 43700 | 43800 | 43700 | 313 |
| 331 | 20240109 | 150000 | 5748039850 | 43800 | 43750 | 43800 | 43700 | 438 |
| 332 | 20240109 | 145900 | 5728866150 | 43800 | 43800 | 43800 | 43700 | 744 |
| 333 | 20240109 | 145800 | 5696305300 | 43750 | 43800 | 43850 | 43750 | 399 |
| 334 | 20240109 | 145700 | 5678840050 | 43750 | 43700 | 43850 | 43700 | 986 |
| 335 | 20240109 | 145600 | 5635681850 | 43700 | 43750 | 43800 | 43700 | 1336 |
| 336 | 20240109 | 145500 | 5577236500 | 43750 | 43750 | 43850 | 43700 | 1118 |
| 337 | 20240109 | 145400 | 5528281950 | 43750 | 43700 | 43750 | 43650 | 511 |
| 338 | 20240109 | 145300 | 5505941600 | 43750 | 43600 | 43800 | 43600 | 747 |
| 339 | 20240109 | 145200 | 5473283050 | 43650 | 43550 | 43700 | 43550 | 1590 |
| 340 | 20240109 | 145100 | 5403884300 | 43550 | 43550 | 43600 | 43550 | 310 |
| 341 | 20240109 | 145000 | 5390380300 | 43550 | 43600 | 43600 | 43550 | 240 |
| 342 | 20240109 | 144900 | 5379925350 | 43600 | 43550 | 43600 | 43550 | 458 |
| 343 | 20240109 | 144800 | 5359971400 | 43600 | 43600 | 43600 | 43550 | 260 |
| 344 | 20240109 | 144700 | 5348643700 | 43550 | 43550 | 43600 | 43550 | 440 |
| 345 | 20240109 | 144600 | 5329477650 | 43600 | 43550 | 43600 | 43550 | 255 |
| 346 | 20240109 | 144500 | 5318369100 | 43550 | 43550 | 43600 | 43550 | 277 |
| 347 | 20240109 | 144400 | 5306299500 | 43600 | 43600 | 43600 | 43550 | 796 |
| 348 | 20240109 | 144300 | 5271602950 | 43600 | 43600 | 43650 | 43600 | 203 |
| 349 | 20240109 | 144200 | 5262752000 | 43600 | 43600 | 43650 | 43600 | 337 |
| 350 | 20240109 | 144100 | 5248054850 | 43650 | 43650 | 43650 | 43600 | 233 |
| 351 | 20240109 | 144000 | 5237892100 | 43600 | 43600 | 43650 | 43600 | 215 |
| 352 | 20240109 | 143900 | 5228511650 | 43600 | 43650 | 43700 | 43600 | 439 |
| 353 | 20240109 | 143800 | 5209342850 | 43650 | 43650 | 43650 | 43600 | 404 |
| 354 | 20240109 | 143700 | 5191716050 | 43600 | 43650 | 43650 | 43600 | 123 |
| 355 | 20240109 | 143600 | 5186350700 | 43600 | 43650 | 43650 | 43600 | 296 |
| 356 | 20240109 | 143500 | 5173438250 | 43600 | 43550 | 43650 | 43550 | 459 |
| 357 | 20240109 | 143400 | 5153423550 | 43550 | 43650 | 43650 | 43550 | 265 |
| 358 | 20240109 | 143300 | 5141866350 | 43600 | 43600 | 43650 | 43600 | 294 |
| 359 | 20240109 | 143200 | 5129044700 | 43600 | 43550 | 43650 | 43550 | 246 |
| 360 | 20240109 | 143100 | 5118319000 | 43600 | 43600 | 43650 | 43550 | 676 |
| 361 | 20240109 | 143000 | 5088843400 | 43600 | 43600 | 43650 | 43600 | 172 |
| 362 | 20240109 | 142900 | 5081343450 | 43600 | 43600 | 43650 | 43600 | 248 |
| 363 | 20240109 | 142800 | 5070527700 | 43600 | 43600 | 43650 | 43600 | 351 |
| 364 | 20240109 | 142700 | 5055220750 | 43600 | 43600 | 43650 | 43600 | 148 |
| 365 | 20240109 | 142600 | 5048766300 | 43600 | 43600 | 43650 | 43600 | 208 |
| 366 | 20240109 | 142500 | 5039694900 | 43650 | 43650 | 43650 | 43600 | 134 |
| 367 | 20240109 | 142400 | 5033848150 | 43600 | 43600 | 43650 | 43550 | 391 |
| 368 | 20240109 | 142300 | 5016791050 | 43600 | 43650 | 43650 | 43550 | 278 |
| 369 | 20240109 | 142200 | 5004672750 | 43550 | 43600 | 43650 | 43550 | 159 |
| 370 | 20240109 | 142100 | 4997742100 | 43550 | 43650 | 43650 | 43550 | 336 |
| 371 | 20240109 | 142000 | 4983089250 | 43650 | 43700 | 43700 | 43650 | 267 |
| 372 | 20240109 | 141900 | 4971433050 | 43700 | 43750 | 43750 | 43650 | 717 |
| 373 | 20240109 | 141800 | 4940102600 | 43750 | 43750 | 43750 | 43700 | 172 |
| 374 | 20240109 | 141700 | 4932583350 | 43750 | 43700 | 43750 | 43700 | 326 |
| 375 | 20240109 | 141600 | 4918333950 | 43700 | 43700 | 43750 | 43700 | 236 |
| 376 | 20240109 | 141500 | 4908018000 | 43700 | 43750 | 43750 | 43700 | 247 |
| 377 | 20240109 | 141400 | 4897221350 | 43750 | 43700 | 43750 | 43700 | 220 |
| 378 | 20240109 | 141300 | 4887604150 | 43750 | 43700 | 43750 | 43700 | 422 |
| 379 | 20240109 | 141200 | 4869157650 | 43650 | 43600 | 43700 | 43600 | 174 |
| 380 | 20240109 | 141100 | 4861560950 | 43600 | 43600 | 43700 | 43600 | 396 |
| 381 | 20240109 | 141000 | 4844277100 | 43600 | 43650 | 43650 | 43600 | 279 |
| 382 | 20240109 | 140900 | 4832109050 | 43700 | 43700 | 43700 | 43650 | 295 |
| 383 | 20240109 | 140800 | 4819229800 | 43650 | 43750 | 43750 | 43650 | 348 |
| 384 | 20240109 | 140700 | 4804021300 | 43700 | 43700 | 43750 | 43700 | 220 |
| 385 | 20240109 | 140600 | 4794403850 | 43750 | 43750 | 43750 | 43700 | 282 |
| 386 | 20240109 | 140500 | 4782072800 | 43750 | 43750 | 43800 | 43700 | 124 |
| 387 | 20240109 | 140400 | 4776651100 | 43750 | 43700 | 43800 | 43700 | 365 |
| 388 | 20240109 | 140300 | 4760684200 | 43700 | 43700 | 43750 | 43700 | 247 |
| 389 | 20240109 | 140200 | 4749888100 | 43750 | 43700 | 43750 | 43700 | 55 |
| 390 | 20240109 | 140100 | 4747483800 | 43700 | 43800 | 43800 | 43700 | 142 |
| 391 | 20240109 | 140000 | 4741276500 | 43750 | 43750 | 43800 | 43700 | 815 |
| 392 | 20240109 | 135900 | 4705610500 | 43750 | 43750 | 43800 | 43750 | 252 |
| 393 | 20240109 | 135800 | 4694580900 | 43750 | 43750 | 43800 | 43750 | 1232 |
| 394 | 20240109 | 135700 | 4640665600 | 43750 | 43800 | 43800 | 43750 | 187 |
| 395 | 20240109 | 135600 | 4632481800 | 43800 | 43750 | 43800 | 43750 | 612 |
| 396 | 20240109 | 135500 | 4605699500 | 43750 | 43750 | 43800 | 43750 | 190 |
| 397 | 20240109 | 135400 | 4597383450 | 43800 | 43750 | 43800 | 43750 | 120 |
| 398 | 20240109 | 135300 | 4592131850 | 43750 | 43750 | 43800 | 43750 | 316 |
| 399 | 20240109 | 135200 | 4578302450 | 43800 | 43800 | 43800 | 43750 | 177 |
| 400 | 20240109 | 135100 | 4570556550 | 43800 | 43800 | 43800 | 43750 | 217 |
| 401 | 20240109 | 135000 | 4561060850 | 43800 | 43800 | 43800 | 43750 | 156 |
| 402 | 20240109 | 134900 | 4554232500 | 43750 | 43750 | 43800 | 43750 | 255 |
| 403 | 20240109 | 134800 | 4543073750 | 43750 | 43750 | 43800 | 43750 | 182 |
| 404 | 20240109 | 134700 | 4535109400 | 43800 | 43800 | 43800 | 43750 | 179 |
| 405 | 20240109 | 134600 | 4527275750 | 43750 | 43750 | 43800 | 43750 | 292 |
| 406 | 20240109 | 134500 | 4514497200 | 43800 | 43750 | 43800 | 43750 | 166 |
| 407 | 20240109 | 134400 | 4507231750 | 43750 | 43750 | 43800 | 43750 | 195 |
| 408 | 20240109 | 134300 | 4498695700 | 43800 | 43750 | 43800 | 43750 | 138 |
| 409 | 20240109 | 134200 | 4492655700 | 43750 | 43800 | 43800 | 43750 | 143 |
| 410 | 20240109 | 134100 | 4486396450 | 43750 | 43750 | 43850 | 43750 | 312 |
| 411 | 20240109 | 134000 | 4472732900 | 43750 | 43750 | 43800 | 43750 | 96 |
| 412 | 20240109 | 133900 | 4468531600 | 43750 | 43800 | 43850 | 43750 | 644 |
| 413 | 20240109 | 133800 | 4440322550 | 43750 | 43800 | 43800 | 43750 | 867 |
| 414 | 20240109 | 133700 | 4402379450 | 43750 | 43800 | 43850 | 43750 | 150 |
| 415 | 20240109 | 133600 | 4395808050 | 43750 | 43750 | 43800 | 43750 | 488 |
| 416 | 20240109 | 133500 | 4374439300 | 43800 | 43850 | 43850 | 43750 | 181 |
| 417 | 20240109 | 133400 | 4366514450 | 43800 | 43800 | 43850 | 43750 | 425 |
| 418 | 20240109 | 133300 | 4347898950 | 43800 | 43850 | 43850 | 43800 | 112 |
| 419 | 20240109 | 133200 | 4342992300 | 43800 | 43800 | 43850 | 43750 | 499 |
| 420 | 20240109 | 133100 | 4321137100 | 43800 | 43750 | 43800 | 43750 | 156 |
| 421 | 20240109 | 133000 | 4314310350 | 43800 | 43800 | 43800 | 43750 | 271 |
| 422 | 20240109 | 132900 | 4302441600 | 43750 | 43850 | 43850 | 43750 | 223 |
| 423 | 20240109 | 132800 | 4292677200 | 43850 | 43800 | 43850 | 43800 | 245 |
| 424 | 20240109 | 132700 | 4281944100 | 43800 | 43800 | 43850 | 43800 | 108 |
| 425 | 20240109 | 132600 | 4277212900 | 43800 | 43800 | 43850 | 43800 | 115 |
| 426 | 20240109 | 132500 | 4272172700 | 43800 | 43750 | 43800 | 43750 | 462 |
| 427 | 20240109 | 132400 | 4251947350 | 43800 | 43800 | 43800 | 43750 | 21 |
| 428 | 20240109 | 132300 | 4251028100 | 43800 | 43750 | 43800 | 43750 | 339 |
| 429 | 20240109 | 132200 | 4236188200 | 43800 | 43800 | 43800 | 43750 | 233 |
| 430 | 20240109 | 132100 | 4225985950 | 43800 | 43800 | 43850 | 43750 | 482 |
| 431 | 20240109 | 132000 | 4204874150 | 43800 | 43800 | 43850 | 43800 | 203 |
| 432 | 20240109 | 131900 | 4195981050 | 43800 | 43850 | 43850 | 43750 | 666 |
| 433 | 20240109 | 131800 | 4166800400 | 43800 | 43800 | 43850 | 43800 | 699 |
| 434 | 20240109 | 131700 | 4136177750 | 43800 | 43800 | 43800 | 43750 | 101 |
| 435 | 20240109 | 131600 | 4131756300 | 43750 | 43750 | 43800 | 43750 | 206 |
| 436 | 20240109 | 131500 | 4122734950 | 43750 | 43750 | 43800 | 43750 | 94 |
| 437 | 20240109 | 131400 | 4118621000 | 43800 | 43800 | 43800 | 43750 | 137 |
| 438 | 20240109 | 131300 | 4112624300 | 43750 | 43800 | 43850 | 43750 | 547 |
| 439 | 20240109 | 131200 | 4088665700 | 43750 | 43800 | 43850 | 43750 | 445 |
| 440 | 20240109 | 131100 | 4069176750 | 43850 | 43850 | 43850 | 43800 | 229 |
| 441 | 20240109 | 131000 | 4059142500 | 43800 | 43750 | 43850 | 43750 | 438 |
| 442 | 20240109 | 130900 | 4039956400 | 43800 | 43750 | 43800 | 43750 | 131 |
| 443 | 20240109 | 130800 | 4034223450 | 43750 | 43750 | 43800 | 43750 | 82 |
| 444 | 20240109 | 130700 | 4030634250 | 43750 | 43750 | 43800 | 43750 | 159 |
| 445 | 20240109 | 130600 | 4023675000 | 43750 | 43750 | 43800 | 43700 | 190 |
| 446 | 20240109 | 130500 | 4015362800 | 43800 | 43800 | 43800 | 43700 | 197 |
| 447 | 20240109 | 130400 | 4006741700 | 43800 | 43800 | 43800 | 43750 | 626 |
| 448 | 20240109 | 130300 | 3979348600 | 43800 | 43750 | 43800 | 43750 | 129 |
| 449 | 20240109 | 130200 | 3973703050 | 43800 | 43750 | 43800 | 43750 | 252 |
| 450 | 20240109 | 130100 | 3962671250 | 43750 | 43800 | 43800 | 43750 | 155 |
| 451 | 20240109 | 130000 | 3955884500 | 43800 | 43750 | 43850 | 43750 | 324 |
| 452 | 20240109 | 125900 | 3941697600 | 43850 | 43750 | 43850 | 43750 | 233 |
| 453 | 20240109 | 125800 | 3931491350 | 43800 | 43750 | 43800 | 43750 | 29 |
| 454 | 20240109 | 125700 | 3930221800 | 43750 | 43850 | 43900 | 43750 | 594 |
| 455 | 20240109 | 125600 | 3904172900 | 43850 | 43800 | 43900 | 43800 | 313 |
| 456 | 20240109 | 125500 | 3890456700 | 43750 | 43750 | 43800 | 43750 | 44 |
| 457 | 20240109 | 125400 | 3888529900 | 43750 | 43750 | 43800 | 43750 | 44 |
| 458 | 20240109 | 125300 | 3886603000 | 43800 | 43750 | 43900 | 43750 | 97 |
| 459 | 20240109 | 125200 | 3882358000 | 43750 | 43750 | 43900 | 43750 | 273 |
| 460 | 20240109 | 125100 | 3870394800 | 43900 | 43650 | 43900 | 43600 | 932 |
| 461 | 20240109 | 125000 | 3829649850 | 43600 | 43600 | 43650 | 43600 | 599 |
| 462 | 20240109 | 124900 | 3803509450 | 43600 | 43650 | 43700 | 43600 | 83 |
| 463 | 20240109 | 124800 | 3799888250 | 43700 | 43650 | 43700 | 43600 | 953 |
| 464 | 20240109 | 124700 | 3758286450 | 43650 | 43700 | 43700 | 43650 | 157 |
| 465 | 20240109 | 124600 | 3751430900 | 43650 | 43700 | 43750 | 43650 | 831 |
| 466 | 20240109 | 124500 | 3715120200 | 43750 | 43700 | 43750 | 43700 | 102 |
| 467 | 20240109 | 124400 | 3710661350 | 43750 | 43700 | 43750 | 43700 | 125 |
| 468 | 20240109 | 124300 | 3705197450 | 43750 | 43700 | 43750 | 43700 | 272 |
| 469 | 20240109 | 124200 | 3693307450 | 43700 | 43700 | 43750 | 43700 | 140 |
| 470 | 20240109 | 124100 | 3687186700 | 43700 | 43700 | 43750 | 43700 | 147 |
| 471 | 20240109 | 124000 | 3680760350 | 43700 | 43750 | 43750 | 43700 | 155 |
| 472 | 20240109 | 123900 | 3673984550 | 43700 | 43750 | 43750 | 43700 | 153 |
| 473 | 20240109 | 123800 | 3667296350 | 43700 | 43700 | 43750 | 43700 | 43 |
| 474 | 20240109 | 123700 | 3665417050 | 43750 | 43700 | 43750 | 43700 | 329 |
| 475 | 20240109 | 123600 | 3651036150 | 43700 | 43750 | 43750 | 43700 | 163 |
| 476 | 20240109 | 123500 | 3643911400 | 43750 | 43700 | 43750 | 43700 | 98 |
| 477 | 20240109 | 123400 | 3639628100 | 43800 | 43750 | 43800 | 43700 | 1054 |
| 478 | 20240109 | 123300 | 3593513450 | 43750 | 43800 | 43800 | 43750 | 149 |
| 479 | 20240109 | 123200 | 3586991600 | 43800 | 43750 | 43800 | 43750 | 262 |
| 480 | 20240109 | 123100 | 3575524900 | 43750 | 43750 | 43800 | 43750 | 104 |
| 481 | 20240109 | 123000 | 3570973600 | 43750 | 43800 | 43800 | 43750 | 99 |
| 482 | 20240109 | 122900 | 3566641400 | 43750 | 43750 | 43800 | 43750 | 225 |
| 483 | 20240109 | 122800 | 3556795300 | 43750 | 43800 | 43800 | 43750 | 132 |
| 484 | 20240109 | 122700 | 3551016350 | 43800 | 43750 | 43800 | 43750 | 83 |
| 485 | 20240109 | 122600 | 3547382300 | 43750 | 43800 | 43800 | 43750 | 103 |
| 486 | 20240109 | 122500 | 3542873650 | 43750 | 43800 | 43800 | 43750 | 155 |
| 487 | 20240109 | 122400 | 3536090650 | 43750 | 43750 | 43800 | 43750 | 86 |
| 488 | 20240109 | 122300 | 3532326200 | 43750 | 43750 | 43800 | 43750 | 107 |
| 489 | 20240109 | 122200 | 3527644000 | 43750 | 43750 | 43800 | 43750 | 212 |
| 490 | 20240109 | 122100 | 3518366950 | 43800 | 43750 | 43800 | 43750 | 95 |
| 491 | 20240109 | 122000 | 3514208600 | 43800 | 43750 | 43800 | 43750 | 91 |
| 492 | 20240109 | 121900 | 3510225600 | 43800 | 43800 | 43800 | 43750 | 103 |
| 493 | 20240109 | 121800 | 3505718350 | 43750 | 43750 | 43800 | 43750 | 162 |
| 494 | 20240109 | 121700 | 3498628900 | 43800 | 43750 | 43800 | 43750 | 103 |
| 495 | 20240109 | 121600 | 3494120350 | 43750 | 43750 | 43800 | 43750 | 115 |
| 496 | 20240109 | 121500 | 3489087300 | 43750 | 43750 | 43800 | 43750 | 211 |
| 497 | 20240109 | 121400 | 3479854250 | 43750 | 43800 | 43800 | 43750 | 77 |
| 498 | 20240109 | 121300 | 3476483950 | 43750 | 43750 | 43800 | 43750 | 89 |
| 499 | 20240109 | 121200 | 3472588750 | 43800 | 43750 | 43800 | 43750 | 69 |
| 500 | 20240109 | 121100 | 3469569350 | 43800 | 43750 | 43800 | 43750 | 177 |
| 501 | 20240109 | 121000 | 3461823900 | 43750 | 43800 | 43850 | 43750 | 113 |
| 502 | 20240109 | 120900 | 3456876300 | 43900 | 43850 | 43900 | 43800 | 223 |
| 503 | 20240109 | 120800 | 3447104250 | 43850 | 43800 | 43900 | 43800 | 299 |
| 504 | 20240109 | 120700 | 3433998000 | 43850 | 43850 | 43850 | 43800 | 39 |
| 505 | 20240109 | 120600 | 3432288300 | 43850 | 43700 | 43850 | 43700 | 1384 |
| 506 | 20240109 | 120500 | 3371670150 | 43700 | 43700 | 43750 | 43700 | 138 |
| 507 | 20240109 | 120400 | 3365638600 | 43700 | 43700 | 43700 | 43700 | 245 |
| 508 | 20240109 | 120300 | 3354932100 | 43700 | 43700 | 43750 | 43700 | 144 |
| 509 | 20240109 | 120200 | 3348638400 | 43700 | 43700 | 43750 | 43700 | 124 |
| 510 | 20240109 | 120100 | 3343218550 | 43700 | 43700 | 43700 | 43700 | 202 |
| 511 | 20240109 | 120000 | 3334391150 | 43700 | 43700 | 43750 | 43700 | 116 |
| 512 | 20240109 | 115900 | 3329320850 | 43700 | 43700 | 43700 | 43700 | 99 |
| 513 | 20240109 | 115800 | 3324994550 | 43700 | 43700 | 43750 | 43700 | 95 |
| 514 | 20240109 | 115700 | 3320841750 | 43700 | 43750 | 43750 | 43700 | 421 |
| 515 | 20240109 | 115600 | 3302428200 | 43750 | 43750 | 43800 | 43750 | 70 |
| 516 | 20240109 | 115500 | 3299364250 | 43750 | 43750 | 43750 | 43750 | 87 |
| 517 | 20240109 | 115400 | 3295558000 | 43750 | 43900 | 43900 | 43750 | 1674 |
| 518 | 20240109 | 115300 | 3222187200 | 43850 | 43850 | 43900 | 43850 | 119 |
| 519 | 20240109 | 115200 | 3216964050 | 43900 | 43900 | 43900 | 43850 | 192 |
| 520 | 20240109 | 115100 | 3208535450 | 43850 | 43850 | 43900 | 43850 | 78 |
| 521 | 20240109 | 115000 | 3205112800 | 43900 | 43850 | 43900 | 43850 | 150 |
| 522 | 20240109 | 114900 | 3198532200 | 43900 | 43900 | 43900 | 43850 | 87 |
| 523 | 20240109 | 114800 | 3194713550 | 43900 | 43900 | 43900 | 43850 | 101 |
| 524 | 20240109 | 114700 | 3190280250 | 43850 | 43900 | 43900 | 43850 | 336 |
| 525 | 20240109 | 114600 | 3175535400 | 43850 | 43900 | 43900 | 43850 | 67 |
| 526 | 20240109 | 114500 | 3172594450 | 43900 | 43900 | 43950 | 43850 | 406 |
| 527 | 20240109 | 114400 | 3154768050 | 43950 | 43950 | 43950 | 43900 | 241 |
| 528 | 20240109 | 114300 | 3144182750 | 43950 | 43900 | 43950 | 43900 | 136 |
| 529 | 20240109 | 114200 | 3138209500 | 43950 | 43950 | 43950 | 43900 | 94 |
| 530 | 20240109 | 114100 | 3134078500 | 43900 | 43950 | 43950 | 43900 | 79 |
| 531 | 20240109 | 114000 | 3130607200 | 43950 | 43950 | 43950 | 43900 | 168 |
| 532 | 20240109 | 113900 | 3123228450 | 43950 | 43900 | 43950 | 43900 | 71 |
| 533 | 20240109 | 113800 | 3120108400 | 43900 | 43850 | 43950 | 43850 | 463 |
| 534 | 20240109 | 113700 | 3099769600 | 43900 | 43800 | 43900 | 43800 | 408 |
| 535 | 20240109 | 113600 | 3081874750 | 43850 | 43800 | 43850 | 43800 | 517 |
| 536 | 20240109 | 113500 | 3059225150 | 43800 | 43750 | 43800 | 43750 | 122 |
| 537 | 20240109 | 113400 | 3053882100 | 43800 | 43800 | 43800 | 43750 | 417 |
| 538 | 20240109 | 113300 | 3035619500 | 43750 | 43750 | 43800 | 43750 | 286 |
| 539 | 20240109 | 113200 | 3023104350 | 43800 | 43800 | 43800 | 43750 | 114 |
| 540 | 20240109 | 113100 | 3018115600 | 43750 | 43750 | 43800 | 43750 | 238 |
| 541 | 20240109 | 113000 | 3007702050 | 43800 | 43750 | 43800 | 43750 | 134 |
| 542 | 20240109 | 112900 | 3001837550 | 43800 | 43750 | 43800 | 43750 | 268 |
| 543 | 20240109 | 112800 | 2990108900 | 43800 | 43750 | 43800 | 43750 | 170 |
| 544 | 20240109 | 112700 | 2982670300 | 43750 | 43750 | 43800 | 43750 | 122 |
| 545 | 20240109 | 112600 | 2977331450 | 43750 | 43800 | 43800 | 43750 | 1089 |
| 546 | 20240109 | 112500 | 2929644900 | 43850 | 43800 | 43850 | 43800 | 152 |
| 547 | 20240109 | 112400 | 2922985350 | 43800 | 43800 | 43850 | 43800 | 87 |
| 548 | 20240109 | 112300 | 2919172300 | 43850 | 43850 | 43850 | 43800 | 58 |
| 549 | 20240109 | 112200 | 2916629350 | 43850 | 43800 | 43850 | 43800 | 110 |
| 550 | 20240109 | 112100 | 2911809650 | 43850 | 43850 | 43900 | 43800 | 393 |
| 551 | 20240109 | 112000 | 2894582800 | 43850 | 43850 | 43900 | 43800 | 188 |
| 552 | 20240109 | 111900 | 2886336600 | 43850 | 43800 | 43900 | 43800 | 480 |
| 553 | 20240109 | 111800 | 2865287200 | 43800 | 43850 | 43850 | 43800 | 7 |
| 554 | 20240109 | 111700 | 2864980500 | 43850 | 43900 | 43950 | 43850 | 572 |
| 555 | 20240109 | 111600 | 2839880900 | 43900 | 43800 | 43950 | 43800 | 794 |
| 556 | 20240109 | 111500 | 2805041300 | 43850 | 43750 | 43850 | 43750 | 168 |
| 557 | 20240109 | 111400 | 2797680950 | 43900 | 43800 | 43900 | 43700 | 254 |
| 558 | 20240109 | 111300 | 2786552900 | 43750 | 43650 | 43750 | 43650 | 597 |
| 559 | 20240109 | 111200 | 2760457350 | 43650 | 43700 | 43700 | 43550 | 257 |
| 560 | 20240109 | 111100 | 2749246300 | 43650 | 43550 | 43650 | 43500 | 930 |
| 561 | 20240109 | 111000 | 2708726600 | 43500 | 43500 | 43550 | 43500 | 140 |
| 562 | 20240109 | 110900 | 2702635250 | 43500 | 43550 | 43600 | 43500 | 1160 |
| 563 | 20240109 | 110800 | 2652134900 | 43550 | 43550 | 43600 | 43550 | 229 |
| 564 | 20240109 | 110700 | 2642161300 | 43550 | 43550 | 43600 | 43550 | 257 |
| 565 | 20240109 | 110600 | 2630967450 | 43550 | 43550 | 43600 | 43550 | 345 |
| 566 | 20240109 | 110500 | 2615940450 | 43600 | 43550 | 43600 | 43550 | 393 |
| 567 | 20240109 | 110400 | 2598822900 | 43600 | 43550 | 43600 | 43550 | 296 |
| 568 | 20240109 | 110300 | 2585930550 | 43550 | 43550 | 43600 | 43550 | 281 |
| 569 | 20240109 | 110200 | 2573692200 | 43600 | 43550 | 43600 | 43550 | 305 |
| 570 | 20240109 | 110100 | 2560407200 | 43600 | 43550 | 43600 | 43550 | 426 |
| 571 | 20240109 | 110000 | 2541849150 | 43600 | 43600 | 43650 | 43550 | 378 |
| 572 | 20240109 | 105900 | 2525370850 | 43650 | 43600 | 43650 | 43600 | 268 |
| 573 | 20240109 | 105800 | 2513682800 | 43600 | 43600 | 43650 | 43550 | 213 |
| 574 | 20240109 | 105700 | 2504401700 | 43600 | 43600 | 43650 | 43550 | 422 |
| 575 | 20240109 | 105600 | 2486008050 | 43550 | 43550 | 43600 | 43550 | 207 |
| 576 | 20240109 | 105500 | 2476991600 | 43550 | 43550 | 43600 | 43550 | 251 |
| 577 | 20240109 | 105400 | 2466058250 | 43550 | 43550 | 43550 | 43550 | 349 |
| 578 | 20240109 | 105300 | 2450859300 | 43550 | 43650 | 43650 | 43550 | 379 |
| 579 | 20240109 | 105200 | 2434347200 | 43600 | 43600 | 43650 | 43600 | 247 |
| 580 | 20240109 | 105100 | 2423576350 | 43650 | 43600 | 43650 | 43600 | 346 |
| 581 | 20240109 | 105000 | 2408488700 | 43600 | 43600 | 43650 | 43600 | 239 |
| 582 | 20240109 | 104900 | 2398065800 | 43600 | 43600 | 43650 | 43600 | 206 |
| 583 | 20240109 | 104800 | 2389082050 | 43650 | 43550 | 43650 | 43550 | 218 |
| 584 | 20240109 | 104700 | 2379577050 | 43550 | 43650 | 43700 | 43550 | 350 |
| 585 | 20240109 | 104600 | 2364316850 | 43650 | 43600 | 43650 | 43500 | 450 |
| 586 | 20240109 | 104500 | 2344705700 | 43500 | 43500 | 43600 | 43500 | 273 |
| 587 | 20240109 | 104400 | 2332820600 | 43600 | 43500 | 43600 | 43500 | 539 |
| 588 | 20240109 | 104300 | 2309358250 | 43500 | 43500 | 43500 | 43500 | 197 |
| 589 | 20240109 | 104200 | 2300788750 | 43500 | 43550 | 43600 | 43500 | 447 |
| 590 | 20240109 | 104100 | 2281336150 | 43550 | 43550 | 43600 | 43550 | 348 |
| 591 | 20240109 | 104000 | 2266177000 | 43550 | 43550 | 43600 | 43550 | 347 |
| 592 | 20240109 | 103900 | 2251064500 | 43600 | 43600 | 43650 | 43550 | 889 |
| 593 | 20240109 | 103800 | 2212306700 | 43600 | 43600 | 43600 | 43600 | 299 |
| 594 | 20240109 | 103700 | 2199270300 | 43600 | 43600 | 43650 | 43600 | 329 |
| 595 | 20240109 | 103600 | 2184923850 | 43600 | 43600 | 43600 | 43600 | 352 |
| 596 | 20240109 | 103500 | 2169576650 | 43600 | 43650 | 43650 | 43600 | 744 |
| 597 | 20240109 | 103400 | 2137108350 | 43650 | 43650 | 43700 | 43650 | 229 |
| 598 | 20240109 | 103300 | 2127110900 | 43700 | 43700 | 43750 | 43650 | 357 |
| 599 | 20240109 | 103200 | 2111515250 | 43700 | 43700 | 43750 | 43700 | 268 |
| 600 | 20240109 | 103100 | 2099801700 | 43750 | 43700 | 43750 | 43700 | 210 |
| 601 | 20240109 | 103000 | 2090622800 | 43750 | 43700 | 43750 | 43700 | 476 |
| 602 | 20240109 | 102900 | 2069818800 | 43700 | 43700 | 43750 | 43700 | 303 |
| 603 | 20240109 | 102800 | 2056575800 | 43750 | 43750 | 43750 | 43700 | 175 |
| 604 | 20240109 | 102700 | 2048926600 | 43700 | 43650 | 43750 | 43650 | 918 |
| 605 | 20240109 | 102600 | 2008816000 | 43650 | 43650 | 43700 | 43650 | 447 |
| 606 | 20240109 | 102500 | 1989303450 | 43650 | 43700 | 43700 | 43650 | 348 |
| 607 | 20240109 | 102400 | 1974112050 | 43650 | 43650 | 43700 | 43650 | 364 |
| 608 | 20240109 | 102300 | 1958219100 | 43650 | 43650 | 43700 | 43650 | 403 |
| 609 | 20240109 | 102200 | 1940626600 | 43650 | 43650 | 43700 | 43650 | 351 |
| 610 | 20240109 | 102100 | 1925302300 | 43650 | 43650 | 43700 | 43650 | 324 |
| 611 | 20240109 | 102000 | 1911157350 | 43700 | 43750 | 43750 | 43650 | 621 |
| 612 | 20240109 | 101900 | 1884020800 | 43700 | 43700 | 43750 | 43700 | 392 |
| 613 | 20240109 | 101800 | 1866888950 | 43700 | 43700 | 43750 | 43700 | 269 |
| 614 | 20240109 | 101700 | 1855131550 | 43750 | 43700 | 43750 | 43700 | 279 |
| 615 | 20240109 | 101600 | 1842936900 | 43750 | 43750 | 43750 | 43700 | 541 |
| 616 | 20240109 | 101500 | 1819275550 | 43750 | 43800 | 43800 | 43750 | 643 |
| 617 | 20240109 | 101400 | 1791117700 | 43800 | 43800 | 43800 | 43800 | 299 |
| 618 | 20240109 | 101300 | 1778021500 | 43800 | 43850 | 43900 | 43800 | 317 |
| 619 | 20240109 | 101200 | 1764122100 | 43900 | 43850 | 43900 | 43850 | 362 |
| 620 | 20240109 | 101100 | 1748245200 | 43850 | 43900 | 43950 | 43850 | 376 |
| 621 | 20240109 | 101000 | 1731745300 | 43900 | 43900 | 43950 | 43900 | 321 |
| 622 | 20240109 | 100900 | 1717650550 | 43900 | 43900 | 43950 | 43900 | 258 |
| 623 | 20240109 | 100800 | 1706322600 | 43950 | 43900 | 44050 | 43900 | 379 |
| 624 | 20240109 | 100700 | 1689672950 | 43900 | 43950 | 44050 | 43900 | 435 |
| 625 | 20240109 | 100600 | 1670556450 | 44050 | 43850 | 44050 | 43800 | 1006 |
| 626 | 20240109 | 100500 | 1626393700 | 43800 | 43850 | 43900 | 43800 | 319 |
| 627 | 20240109 | 100400 | 1612413800 | 43900 | 43950 | 43950 | 43900 | 296 |
| 628 | 20240109 | 100300 | 1599418800 | 43900 | 43900 | 44000 | 43900 | 140 |
| 629 | 20240109 | 100200 | 1593272050 | 44000 | 44000 | 44050 | 43950 | 1169 |
| 630 | 20240109 | 100100 | 1541863100 | 44000 | 44000 | 44050 | 44000 | 138 |
| 631 | 20240109 | 100000 | 1535788850 | 44000 | 44000 | 44050 | 44000 | 106 |
| 632 | 20240109 | 095900 | 1531124200 | 44000 | 44050 | 44050 | 44000 | 17 |
| 633 | 20240109 | 095800 | 1530375700 | 44050 | 43950 | 44100 | 43950 | 519 |
| 634 | 20240109 | 095700 | 1507517600 | 43950 | 43950 | 44000 | 43950 | 63 |
| 635 | 20240109 | 095600 | 1504745850 | 44000 | 44000 | 44000 | 43950 | 452 |
| 636 | 20240109 | 095500 | 1484857900 | 44000 | 43950 | 44000 | 43900 | 560 |
| 637 | 20240109 | 095400 | 1460251900 | 44000 | 44000 | 44000 | 43900 | 178 |
| 638 | 20240109 | 095300 | 1452431050 | 43950 | 43950 | 44000 | 43950 | 260 |
| 639 | 20240109 | 095200 | 1441002900 | 43950 | 43900 | 43950 | 43900 | 586 |
| 640 | 20240109 | 095100 | 1415269750 | 43900 | 44100 | 44100 | 43900 | 2247 |
| 641 | 20240109 | 095000 | 1316393400 | 44050 | 44050 | 44100 | 44050 | 172 |
| 642 | 20240109 | 094900 | 1308813200 | 44050 | 44100 | 44100 | 44050 | 168 |
| 643 | 20240109 | 094800 | 1301410400 | 44050 | 44100 | 44150 | 44050 | 588 |
| 644 | 20240109 | 094700 | 1275479250 | 44050 | 44000 | 44150 | 44000 | 759 |
| 645 | 20240109 | 094600 | 1242028050 | 44000 | 43900 | 44000 | 43850 | 929 |
| 646 | 20240109 | 094500 | 1201205500 | 43800 | 43900 | 43900 | 43800 | 94 |
| 647 | 20240109 | 094400 | 1197080100 | 43900 | 43750 | 43900 | 43750 | 767 |
| 648 | 20240109 | 094300 | 1163438500 | 43850 | 43750 | 43850 | 43700 | 1714 |
| 649 | 20240109 | 094200 | 1088438300 | 43700 | 43750 | 43800 | 43700 | 281 |
| 650 | 20240109 | 094100 | 1076145450 | 43750 | 43800 | 43800 | 43750 | 221 |
| 651 | 20240109 | 094000 | 1066473850 | 43750 | 43750 | 43800 | 43750 | 52 |
| 652 | 20240109 | 093900 | 1064197200 | 43700 | 43750 | 43800 | 43700 | 601 |
| 653 | 20240109 | 093800 | 1037898350 | 43750 | 43700 | 43750 | 43650 | 524 |
| 654 | 20240109 | 093700 | 1015000250 | 43650 | 43700 | 43700 | 43650 | 234 |
| 655 | 20240109 | 093600 | 1004784150 | 43650 | 43700 | 43750 | 43650 | 591 |
| 656 | 20240109 | 093500 | 978961500 | 43700 | 43750 | 43750 | 43700 | 178 |
| 657 | 20240109 | 093400 | 971182000 | 43700 | 43700 | 43750 | 43700 | 279 |
| 658 | 20240109 | 093300 | 958988900 | 43700 | 43750 | 43750 | 43700 | 613 |
| 659 | 20240109 | 093200 | 932198800 | 43750 | 43750 | 43750 | 43700 | 210 |
| 660 | 20240109 | 093100 | 923019350 | 43700 | 43700 | 43750 | 43700 | 142 |
| 661 | 20240109 | 093000 | 916813400 | 43750 | 43800 | 43800 | 43650 | 1398 |
| 662 | 20240109 | 092900 | 855701550 | 43750 | 43700 | 43800 | 43650 | 195 |
| 663 | 20240109 | 092800 | 847176300 | 43650 | 43700 | 43700 | 43600 | 470 |
| 664 | 20240109 | 092700 | 826657400 | 43700 | 43650 | 43800 | 43650 | 235 |
| 665 | 20240109 | 092600 | 816390700 | 43750 | 43600 | 43800 | 43600 | 297 |
| 666 | 20240109 | 092500 | 803424150 | 43700 | 43700 | 43700 | 43600 | 274 |
| 667 | 20240109 | 092400 | 791468000 | 43650 | 43650 | 43700 | 43650 | 107 |
| 668 | 20240109 | 092300 | 786797250 | 43700 | 43800 | 43850 | 43650 | 948 |
| 669 | 20240109 | 092200 | 745317200 | 43800 | 43850 | 43850 | 43800 | 543 |
| 670 | 20240109 | 092100 | 721531900 | 43850 | 43800 | 43850 | 43750 | 379 |
| 671 | 20240109 | 092000 | 704945650 | 43800 | 43750 | 43800 | 43750 | 104 |
| 672 | 20240109 | 091900 | 700395150 | 43750 | 43750 | 43800 | 43750 | 263 |
| 673 | 20240109 | 091800 | 688882800 | 43700 | 43750 | 43750 | 43700 | 227 |
| 674 | 20240109 | 091700 | 678951650 | 43700 | 43700 | 43700 | 43700 | 211 |
| 675 | 20240109 | 091600 | 669730950 | 43700 | 43750 | 43800 | 43700 | 575 |
| 676 | 20240109 | 091500 | 644573500 | 43800 | 43850 | 43850 | 43800 | 308 |
| 677 | 20240109 | 091400 | 631083000 | 43850 | 44050 | 44050 | 43850 | 909 |
| 678 | 20240109 | 091300 | 591100600 | 44050 | 44050 | 44100 | 44000 | 589 |
| 679 | 20240109 | 091200 | 565156500 | 44150 | 44200 | 44250 | 44100 | 1119 |
| 680 | 20240109 | 091100 | 515745450 | 44200 | 44050 | 44200 | 44050 | 2032 |
| 681 | 20240109 | 091000 | 426120150 | 44050 | 44050 | 44100 | 44050 | 1215 |
| 682 | 20240109 | 090900 | 372573500 | 44050 | 44000 | 44050 | 44000 | 156 |
| 683 | 20240109 | 090800 | 365708900 | 44000 | 44000 | 44050 | 44000 | 497 |
| 684 | 20240109 | 090700 | 343838400 | 43950 | 43800 | 44000 | 43800 | 248 |
| 685 | 20240109 | 090600 | 332931250 | 44050 | 44050 | 44050 | 44050 | 301 |
| 686 | 20240109 | 090500 | 319672200 | 44050 | 44050 | 44050 | 43900 | 681 |
| 687 | 20240109 | 090400 | 289734550 | 44050 | 44100 | 44100 | 44050 | 28 |
| 688 | 20240109 | 090300 | 288500900 | 44050 | 44100 | 44100 | 43900 | 549 |
| 689 | 20240109 | 090200 | 264338800 | 44000 | 44250 | 44300 | 44000 | 974 |
| 690 | 20240109 | 090100 | 221312800 | 44250 | 44100 | 44250 | 44050 | 1222 |
| 691 | 20240109 | 090000 | 167387200 | 44200 | 44200 | 44300 | 44000 | 3786 |