40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 212800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 3 | 20240117 | 212700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20240117 | 212600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20240117 | 212500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20240117 | 212400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20240117 | 212300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20240117 | 212200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20240117 | 212100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20240117 | 212000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20240117 | 211900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20240117 | 211800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20240117 | 211700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20240117 | 211600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20240117 | 211500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20240117 | 211400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20240117 | 211300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20240117 | 211200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20240117 | 211100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20240117 | 211000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20240117 | 210900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20240117 | 210800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20240117 | 210700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20240117 | 210600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20240117 | 210500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20240117 | 210400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20240117 | 210300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20240117 | 210200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20240117 | 210100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20240117 | 210000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20240117 | 205900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20240117 | 205800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 33 | 20240117 | 205700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20240117 | 205600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20240117 | 205500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20240117 | 205400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20240117 | 205300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20240117 | 205200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20240117 | 205100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20240117 | 205000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20240117 | 204900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20240117 | 204800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20240117 | 204700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20240117 | 204600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20240117 | 204500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20240117 | 204400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20240117 | 204300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20240117 | 204200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20240117 | 204100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20240117 | 204000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20240117 | 203900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20240117 | 203800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20240117 | 203700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20240117 | 203600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20240117 | 203500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20240117 | 203400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20240117 | 203300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20240117 | 203200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20240117 | 203100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20240117 | 203000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20240117 | 202900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20240117 | 202800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 63 | 20240117 | 202700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20240117 | 202600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20240117 | 202500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20240117 | 202400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20240117 | 202300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20240117 | 202200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20240117 | 202100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20240117 | 202000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20240117 | 201900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20240117 | 201800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20240117 | 201700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20240117 | 201600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20240117 | 201500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20240117 | 201400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20240117 | 201300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20240117 | 201200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20240117 | 201100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20240117 | 201000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20240117 | 200900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20240117 | 200800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20240117 | 200700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20240117 | 200600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20240117 | 200500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20240117 | 200400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20240117 | 200300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20240117 | 200200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20240117 | 200100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20240117 | 200000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20240117 | 195900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20240117 | 195800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 93 | 20240117 | 195700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20240117 | 195600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20240117 | 195500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20240117 | 195400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20240117 | 195300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20240117 | 195200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20240117 | 195100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20240117 | 195000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20240117 | 194900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20240117 | 194800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20240117 | 194700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20240117 | 194600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20240117 | 194500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20240117 | 194400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20240117 | 194300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20240117 | 194200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20240117 | 194100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20240117 | 194000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20240117 | 193900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20240117 | 193800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20240117 | 193700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20240117 | 193600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20240117 | 193500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20240117 | 193400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20240117 | 193300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20240117 | 193200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20240117 | 193100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20240117 | 193000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20240117 | 192900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20240117 | 192800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 123 | 20240117 | 192700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20240117 | 192600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20240117 | 192500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20240117 | 192400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20240117 | 192300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20240117 | 192200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20240117 | 192100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20240117 | 192000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20240117 | 191900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20240117 | 191800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20240117 | 191700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20240117 | 191600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20240117 | 191500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20240117 | 191400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20240117 | 191300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20240117 | 191200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20240117 | 191100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20240117 | 191000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20240117 | 190900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20240117 | 190800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20240117 | 190700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20240117 | 190600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20240117 | 190500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20240117 | 190400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20240117 | 190300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20240117 | 190200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20240117 | 190100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20240117 | 190000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20240117 | 185900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20240117 | 185800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 153 | 20240117 | 185700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20240117 | 185600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20240117 | 185500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20240117 | 185400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20240117 | 185300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20240117 | 185200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20240117 | 185100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20240117 | 185000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20240117 | 184900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20240117 | 184800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20240117 | 184700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20240117 | 184600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20240117 | 184500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20240117 | 184400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20240117 | 184300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20240117 | 184200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20240117 | 184100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20240117 | 184000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20240117 | 183900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20240117 | 183800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20240117 | 183700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20240117 | 183600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20240117 | 183500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20240117 | 183400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20240117 | 183300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20240117 | 183200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20240117 | 183100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20240117 | 183000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20240117 | 182900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20240117 | 182800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 183 | 20240117 | 182700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20240117 | 182600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20240117 | 182500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20240117 | 182400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20240117 | 182300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20240117 | 182200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20240117 | 182100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20240117 | 182000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20240117 | 181900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20240117 | 181800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20240117 | 181700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20240117 | 181600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20240117 | 181500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20240117 | 181400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20240117 | 181300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20240117 | 181200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20240117 | 181100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20240117 | 181000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20240117 | 180900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20240117 | 180800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20240117 | 180700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20240117 | 180600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20240117 | 180500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20240117 | 180400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20240117 | 180300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20240117 | 180200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20240117 | 180100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20240117 | 180000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20240117 | 175900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20240117 | 175800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 213 | 20240117 | 175700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20240117 | 175600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20240117 | 175500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20240117 | 175400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20240117 | 175300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20240117 | 175200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20240117 | 175100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20240117 | 175000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20240117 | 174900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20240117 | 174800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20240117 | 174700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20240117 | 174600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20240117 | 174500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20240117 | 174400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20240117 | 174300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20240117 | 174200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20240117 | 174100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20240117 | 174000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 231 | 20240117 | 173900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20240117 | 173800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20240117 | 173700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20240117 | 173600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20240117 | 173500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20240117 | 173400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20240117 | 173300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20240117 | 173200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20240117 | 173100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20240117 | 173000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20240117 | 172900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20240117 | 172800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 243 | 20240117 | 172700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20240117 | 172600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20240117 | 172500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20240117 | 172400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20240117 | 172300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20240117 | 172200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20240117 | 172100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20240117 | 172000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20240117 | 171900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20240117 | 171800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20240117 | 171700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 254 | 20240117 | 171600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 255 | 20240117 | 171500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 256 | 20240117 | 171400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 257 | 20240117 | 171300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 258 | 20240117 | 171200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 259 | 20240117 | 171100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 260 | 20240117 | 171000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 261 | 20240117 | 170900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 262 | 20240117 | 170800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 263 | 20240117 | 170700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 264 | 20240117 | 170600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 265 | 20240117 | 170500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 266 | 20240117 | 170400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 267 | 20240117 | 170300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 268 | 20240117 | 170200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 269 | 20240117 | 170100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 270 | 20240117 | 170000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 271 | 20240117 | 165900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 272 | 20240117 | 165800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 273 | 20240117 | 165700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 274 | 20240117 | 165600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 275 | 20240117 | 165500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 276 | 20240117 | 165400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 277 | 20240117 | 165300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 278 | 20240117 | 165200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 279 | 20240117 | 165100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 280 | 20240117 | 165000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 281 | 20240117 | 164900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 282 | 20240117 | 164800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 283 | 20240117 | 164700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 284 | 20240117 | 164600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 285 | 20240117 | 164500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 286 | 20240117 | 164400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 287 | 20240117 | 164300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 288 | 20240117 | 164200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 289 | 20240117 | 164100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 290 | 20240117 | 164000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 291 | 20240117 | 163900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 292 | 20240117 | 163800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 293 | 20240117 | 163700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 294 | 20240117 | 163600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 295 | 20240117 | 163500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 296 | 20240117 | 163400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 297 | 20240117 | 163300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 298 | 20240117 | 163200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 299 | 20240117 | 163100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 300 | 20240117 | 163000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 301 | 20240117 | 162900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 302 | 20240117 | 162800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 303 | 20240117 | 162700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 304 | 20240117 | 162600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 305 | 20240117 | 162500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 306 | 20240117 | 162400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 307 | 20240117 | 162300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 308 | 20240117 | 162200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 309 | 20240117 | 162100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 310 | 20240117 | 162000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 311 | 20240117 | 161900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 312 | 20240117 | 161800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 313 | 20240117 | 161700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 314 | 20240117 | 161600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 315 | 20240117 | 161500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 316 | 20240117 | 161400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 317 | 20240117 | 161300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 318 | 20240117 | 161200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 319 | 20240117 | 161100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 320 | 20240117 | 161000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 321 | 20240117 | 160900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 322 | 20240117 | 160800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 323 | 20240117 | 160700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 324 | 20240117 | 160600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 325 | 20240117 | 160500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 326 | 20240117 | 160400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 327 | 20240117 | 160300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 328 | 20240117 | 160200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 329 | 20240117 | 160100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 330 | 20240117 | 160000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 331 | 20240117 | 155900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 332 | 20240117 | 155800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 333 | 20240117 | 155700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 334 | 20240117 | 155600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 335 | 20240117 | 155500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 336 | 20240117 | 155400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 337 | 20240117 | 155300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 338 | 20240117 | 155200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 339 | 20240117 | 155100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 340 | 20240117 | 155000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 341 | 20240117 | 154900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 342 | 20240117 | 154800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 343 | 20240117 | 154700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 344 | 20240117 | 154600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 345 | 20240117 | 154500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 346 | 20240117 | 154400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 347 | 20240117 | 154300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 348 | 20240117 | 154200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 349 | 20240117 | 154100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 350 | 20240117 | 154000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 351 | 20240117 | 153900 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 352 | 20240117 | 153800 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 353 | 20240117 | 153700 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 354 | 20240117 | 153600 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 355 | 20240117 | 153500 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 356 | 20240117 | 153400 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 357 | 20240117 | 153300 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 358 | 20240117 | 153200 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 359 | 20240117 | 153100 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 360 | 20240117 | 153000 | 12208927850 | 42800 | 42800 | 42800 | 42800 | 3182 |
| 361 | 20240117 | 152900 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 362 | 20240117 | 152800 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 363 | 20240117 | 152700 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 364 | 20240117 | 152600 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 365 | 20240117 | 152500 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 366 | 20240117 | 152400 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 367 | 20240117 | 152300 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 368 | 20240117 | 152200 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 369 | 20240117 | 152100 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 370 | 20240117 | 152000 | 12072738250 | 42850 | 42850 | 42850 | 42850 | 0 |
| 371 | 20240117 | 151900 | 12072738250 | 42850 | 42850 | 42850 | 42750 | 457 |
| 372 | 20240117 | 151800 | 12053184200 | 42850 | 42750 | 42850 | 42750 | 314 |
| 373 | 20240117 | 151700 | 12039750300 | 42750 | 42900 | 42900 | 42750 | 743 |
| 374 | 20240117 | 151600 | 12007939100 | 42850 | 42850 | 42850 | 42800 | 381 |
| 375 | 20240117 | 151500 | 11991619700 | 42850 | 42850 | 42900 | 42850 | 267 |
| 376 | 20240117 | 151400 | 11980172950 | 42850 | 42850 | 42900 | 42850 | 477 |
| 377 | 20240117 | 151300 | 11959732800 | 42850 | 42850 | 42850 | 42750 | 621 |
| 378 | 20240117 | 151200 | 11933134950 | 42850 | 42850 | 42850 | 42800 | 626 |
| 379 | 20240117 | 151100 | 11906325350 | 42850 | 42850 | 42900 | 42800 | 938 |
| 380 | 20240117 | 151000 | 11866097450 | 42850 | 42800 | 42850 | 42750 | 312 |
| 381 | 20240117 | 150900 | 11852738400 | 42800 | 42650 | 42850 | 42600 | 1489 |
| 382 | 20240117 | 150800 | 11789152450 | 42600 | 42650 | 42650 | 42600 | 325 |
| 383 | 20240117 | 150700 | 11775302150 | 42650 | 42700 | 42700 | 42600 | 23 |
| 384 | 20240117 | 150600 | 11774321350 | 42700 | 42700 | 42700 | 42700 | 128 |
| 385 | 20240117 | 150500 | 11768855750 | 42550 | 42600 | 42600 | 42550 | 120 |
| 386 | 20240117 | 150400 | 11763745100 | 42600 | 42650 | 42650 | 42600 | 217 |
| 387 | 20240117 | 150300 | 11754494400 | 42650 | 42700 | 42700 | 42650 | 180 |
| 388 | 20240117 | 150200 | 11746816400 | 42650 | 42450 | 42700 | 42450 | 602 |
| 389 | 20240117 | 150100 | 11721162250 | 42550 | 42450 | 42550 | 42450 | 283 |
| 390 | 20240117 | 150000 | 11709128900 | 42450 | 42400 | 42450 | 42400 | 156 |
| 391 | 20240117 | 145900 | 11702507400 | 42400 | 42600 | 42700 | 42350 | 1529 |
| 392 | 20240117 | 145800 | 11637583500 | 42600 | 42450 | 42600 | 42450 | 128 |
| 393 | 20240117 | 145700 | 11632137650 | 42400 | 42400 | 42450 | 42400 | 291 |
| 394 | 20240117 | 145600 | 11619791650 | 42400 | 42400 | 42400 | 42400 | 174 |
| 395 | 20240117 | 145500 | 11612414050 | 42400 | 42400 | 42400 | 42400 | 359 |
| 396 | 20240117 | 145400 | 11597192450 | 42300 | 42300 | 42350 | 42250 | 558 |
| 397 | 20240117 | 145300 | 11573591650 | 42350 | 42350 | 42400 | 42300 | 2844 |
| 398 | 20240117 | 145200 | 11453237200 | 42350 | 42350 | 42350 | 42350 | 737 |
| 399 | 20240117 | 145100 | 11422025250 | 42300 | 42300 | 42350 | 42300 | 879 |
| 400 | 20240117 | 145000 | 11384821250 | 42350 | 42350 | 42350 | 42300 | 663 |
| 401 | 20240117 | 144900 | 11356759950 | 42350 | 42500 | 42500 | 42300 | 3214 |
| 402 | 20240117 | 144800 | 11220548200 | 42500 | 42500 | 42500 | 42500 | 295 |
| 403 | 20240117 | 144700 | 11208010700 | 42500 | 42550 | 42550 | 42450 | 115 |
| 404 | 20240117 | 144600 | 11203123100 | 42500 | 42550 | 42550 | 42500 | 105 |
| 405 | 20240117 | 144500 | 11198658450 | 42550 | 42550 | 42550 | 42450 | 1103 |
| 406 | 20240117 | 144400 | 11151777950 | 42550 | 42650 | 42650 | 42550 | 1096 |
| 407 | 20240117 | 144300 | 11105113450 | 42700 | 42750 | 42750 | 42700 | 440 |
| 408 | 20240117 | 144200 | 11086324050 | 42750 | 42700 | 42750 | 42700 | 107 |
| 409 | 20240117 | 144100 | 11081754350 | 42700 | 42600 | 42700 | 42600 | 288 |
| 410 | 20240117 | 144000 | 11069469650 | 42600 | 42650 | 42650 | 42600 | 190 |
| 411 | 20240117 | 143900 | 11061374150 | 42600 | 42650 | 42700 | 42600 | 36 |
| 412 | 20240117 | 143800 | 11059840150 | 42650 | 42700 | 42700 | 42550 | 147 |
| 413 | 20240117 | 143700 | 11053565000 | 42700 | 42700 | 42700 | 42600 | 417 |
| 414 | 20240117 | 143600 | 11035778800 | 42700 | 42750 | 42750 | 42700 | 176 |
| 415 | 20240117 | 143500 | 11028263250 | 42700 | 42650 | 42700 | 42650 | 164 |
| 416 | 20240117 | 143400 | 11021264100 | 42600 | 42600 | 42600 | 42600 | 194 |
| 417 | 20240117 | 143300 | 11012999700 | 42550 | 42500 | 42600 | 42500 | 77 |
| 418 | 20240117 | 143200 | 11009724250 | 42500 | 42500 | 42600 | 42500 | 171 |
| 419 | 20240117 | 143100 | 11002456650 | 42500 | 42600 | 42650 | 42450 | 1105 |
| 420 | 20240117 | 143000 | 10955486800 | 42600 | 42700 | 42700 | 42600 | 120 |
| 421 | 20240117 | 142900 | 10950368700 | 42700 | 42700 | 42700 | 42700 | 40 |
| 422 | 20240117 | 142800 | 10948660700 | 42600 | 42550 | 42600 | 42500 | 250 |
| 423 | 20240117 | 142700 | 10938022900 | 42550 | 42450 | 42550 | 42400 | 130 |
| 424 | 20240117 | 142600 | 10932505150 | 42400 | 42550 | 42550 | 42400 | 963 |
| 425 | 20240117 | 142500 | 10891618800 | 42500 | 42550 | 42550 | 42500 | 118 |
| 426 | 20240117 | 142400 | 10886599750 | 42550 | 42500 | 42600 | 42500 | 244 |
| 427 | 20240117 | 142300 | 10876229600 | 42500 | 42550 | 42550 | 42500 | 703 |
| 428 | 20240117 | 142200 | 10846350800 | 42550 | 42550 | 42550 | 42500 | 165 |
| 429 | 20240117 | 142100 | 10839337350 | 42500 | 42750 | 42800 | 42500 | 4040 |
| 430 | 20240117 | 142000 | 10667096950 | 42750 | 42750 | 42750 | 42750 | 22 |
| 431 | 20240117 | 141900 | 10666156450 | 42750 | 42750 | 42750 | 42750 | 103 |
| 432 | 20240117 | 141800 | 10661753200 | 42750 | 42750 | 42750 | 42750 | 351 |
| 433 | 20240117 | 141700 | 10646747950 | 42750 | 42800 | 42800 | 42750 | 1270 |
| 434 | 20240117 | 141600 | 10592443000 | 42900 | 42950 | 43000 | 42800 | 922 |
| 435 | 20240117 | 141500 | 10552945500 | 42950 | 42900 | 42950 | 42900 | 104 |
| 436 | 20240117 | 141400 | 10548478750 | 42950 | 42900 | 43000 | 42850 | 109 |
| 437 | 20240117 | 141300 | 10543802750 | 42900 | 42900 | 42900 | 42900 | 68 |
| 438 | 20240117 | 141200 | 10540885550 | 42900 | 42900 | 42900 | 42850 | 198 |
| 439 | 20240117 | 141100 | 10532395400 | 42850 | 42850 | 42850 | 42850 | 0 |
| 440 | 20240117 | 141000 | 10532395400 | 42850 | 42900 | 42900 | 42850 | 220 |
| 441 | 20240117 | 140900 | 10522962000 | 42900 | 42950 | 43000 | 42900 | 645 |
| 442 | 20240117 | 140800 | 10495287800 | 42950 | 42900 | 42950 | 42900 | 53 |
| 443 | 20240117 | 140700 | 10493012150 | 42950 | 43000 | 43050 | 42950 | 128 |
| 444 | 20240117 | 140600 | 10487509700 | 43000 | 43050 | 43050 | 43000 | 323 |
| 445 | 20240117 | 140500 | 10473620100 | 43050 | 42950 | 43050 | 42950 | 885 |
| 446 | 20240117 | 140400 | 10435563700 | 42950 | 43000 | 43000 | 42950 | 144 |
| 447 | 20240117 | 140300 | 10429376600 | 43000 | 42950 | 43000 | 42950 | 186 |
| 448 | 20240117 | 140200 | 10421384100 | 43000 | 42950 | 43000 | 42950 | 538 |
| 449 | 20240117 | 140100 | 10398276500 | 43000 | 43000 | 43000 | 43000 | 8 |
| 450 | 20240117 | 140000 | 10397932500 | 43000 | 42950 | 43000 | 42950 | 32 |
| 451 | 20240117 | 135900 | 10396557000 | 43000 | 43000 | 43000 | 43000 | 221 |
| 452 | 20240117 | 135800 | 10387054000 | 43050 | 43100 | 43100 | 43050 | 94 |
| 453 | 20240117 | 135700 | 10383006800 | 43050 | 43050 | 43100 | 43050 | 356 |
| 454 | 20240117 | 135600 | 10367675500 | 43050 | 43050 | 43050 | 42950 | 537 |
| 455 | 20240117 | 135500 | 10344581600 | 43050 | 43100 | 43150 | 43050 | 831 |
| 456 | 20240117 | 135400 | 10308783100 | 43050 | 43050 | 43050 | 43000 | 194 |
| 457 | 20240117 | 135300 | 10300437650 | 43050 | 43050 | 43050 | 43050 | 179 |
| 458 | 20240117 | 135200 | 10292731700 | 43050 | 43050 | 43050 | 43050 | 82 |
| 459 | 20240117 | 135100 | 10289201600 | 43050 | 43050 | 43050 | 43050 | 250 |
| 460 | 20240117 | 135000 | 10278439100 | 43000 | 43100 | 43100 | 43000 | 174 |
| 461 | 20240117 | 134900 | 10270948100 | 43100 | 43100 | 43150 | 43050 | 509 |
| 462 | 20240117 | 134800 | 10249011200 | 43050 | 43050 | 43050 | 43050 | 79 |
| 463 | 20240117 | 134700 | 10245610250 | 43000 | 42850 | 43000 | 42850 | 408 |
| 464 | 20240117 | 134600 | 10228096400 | 42800 | 42800 | 42800 | 42800 | 556 |
| 465 | 20240117 | 134500 | 10204299600 | 42800 | 43050 | 43050 | 42800 | 1016 |
| 466 | 20240117 | 134400 | 10160695400 | 43000 | 42900 | 43050 | 42900 | 278 |
| 467 | 20240117 | 134300 | 10148760150 | 43050 | 43100 | 43100 | 43050 | 142 |
| 468 | 20240117 | 134200 | 10142640250 | 43100 | 42800 | 43100 | 42800 | 609 |
| 469 | 20240117 | 134100 | 10116445700 | 42800 | 42700 | 42800 | 42700 | 197 |
| 470 | 20240117 | 134000 | 10108030750 | 42700 | 42750 | 42750 | 42700 | 189 |
| 471 | 20240117 | 133900 | 10099959800 | 42750 | 42800 | 42800 | 42700 | 606 |
| 472 | 20240117 | 133800 | 10074055850 | 42800 | 42800 | 42850 | 42800 | 562 |
| 473 | 20240117 | 133700 | 10049986800 | 42800 | 42850 | 42850 | 42800 | 71 |
| 474 | 20240117 | 133600 | 10046946800 | 42900 | 42800 | 42900 | 42800 | 221 |
| 475 | 20240117 | 133500 | 10037482700 | 42800 | 42900 | 42900 | 42800 | 1345 |
| 476 | 20240117 | 133400 | 9979872650 | 42900 | 42900 | 42950 | 42900 | 121 |
| 477 | 20240117 | 133300 | 9974681700 | 42900 | 42950 | 42950 | 42900 | 15 |
| 478 | 20240117 | 133200 | 9974037650 | 42900 | 42900 | 42900 | 42850 | 220 |
| 479 | 20240117 | 133100 | 9964601500 | 42900 | 42900 | 42900 | 42900 | 122 |
| 480 | 20240117 | 133000 | 9959367700 | 42950 | 43000 | 43000 | 42900 | 699 |
| 481 | 20240117 | 132900 | 9929353250 | 43000 | 43000 | 43000 | 42900 | 439 |
| 482 | 20240117 | 132800 | 9910492800 | 43000 | 43050 | 43050 | 43000 | 203 |
| 483 | 20240117 | 132700 | 9901761450 | 43050 | 43100 | 43100 | 43000 | 127 |
| 484 | 20240117 | 132600 | 9896294450 | 43100 | 43100 | 43100 | 43100 | 299 |
| 485 | 20240117 | 132500 | 9883407550 | 43100 | 43150 | 43150 | 43100 | 61 |
| 486 | 20240117 | 132400 | 9880778400 | 43150 | 43150 | 43150 | 43100 | 47 |
| 487 | 20240117 | 132300 | 9878751350 | 43150 | 43100 | 43150 | 43100 | 123 |
| 488 | 20240117 | 132200 | 9873449000 | 43100 | 43150 | 43150 | 43100 | 164 |
| 489 | 20240117 | 132100 | 9866380100 | 43150 | 43100 | 43150 | 43100 | 258 |
| 490 | 20240117 | 132000 | 9855259900 | 43100 | 43100 | 43100 | 43100 | 48 |
| 491 | 20240117 | 131900 | 9853191100 | 43100 | 43100 | 43100 | 43100 | 172 |
| 492 | 20240117 | 131800 | 9845777900 | 43150 | 43100 | 43150 | 43100 | 143 |
| 493 | 20240117 | 131700 | 9839608350 | 43150 | 43200 | 43200 | 43150 | 73 |
| 494 | 20240117 | 131600 | 9836458350 | 43100 | 43050 | 43200 | 43050 | 294 |
| 495 | 20240117 | 131500 | 9823778050 | 43050 | 43050 | 43050 | 43050 | 54 |
| 496 | 20240117 | 131400 | 9821453350 | 43050 | 43050 | 43050 | 43000 | 154 |
| 497 | 20240117 | 131300 | 9814824150 | 43050 | 42950 | 43050 | 42950 | 40 |
| 498 | 20240117 | 131200 | 9813103750 | 42950 | 42850 | 42950 | 42850 | 192 |
| 499 | 20240117 | 131100 | 9804867200 | 42900 | 42900 | 42900 | 42850 | 227 |
| 500 | 20240117 | 131000 | 9795128950 | 42900 | 42900 | 42900 | 42850 | 278 |
| 501 | 20240117 | 130900 | 9783209700 | 42900 | 42900 | 42950 | 42900 | 201 |
| 502 | 20240117 | 130800 | 9774586650 | 42900 | 42850 | 42900 | 42800 | 146 |
| 503 | 20240117 | 130700 | 9768333150 | 42800 | 42850 | 42850 | 42800 | 102 |
| 504 | 20240117 | 130600 | 9763965950 | 42850 | 43000 | 43000 | 42800 | 2264 |
| 505 | 20240117 | 130500 | 9666930400 | 43000 | 43100 | 43100 | 43000 | 811 |
| 506 | 20240117 | 130400 | 9632036000 | 43150 | 43250 | 43300 | 43150 | 1338 |
| 507 | 20240117 | 130300 | 9574228800 | 43250 | 43250 | 43300 | 43250 | 1121 |
| 508 | 20240117 | 130200 | 9525741350 | 43300 | 43300 | 43300 | 43250 | 199 |
| 509 | 20240117 | 130100 | 9517132450 | 43300 | 43300 | 43350 | 43250 | 357 |
| 510 | 20240117 | 130000 | 9501679750 | 43300 | 43500 | 43500 | 43300 | 768 |
| 511 | 20240117 | 125900 | 9468369550 | 43450 | 43250 | 43500 | 43250 | 1315 |
| 512 | 20240117 | 125800 | 9411299450 | 43250 | 43300 | 43300 | 43250 | 368 |
| 513 | 20240117 | 125700 | 9395372900 | 43300 | 43100 | 43300 | 43100 | 752 |
| 514 | 20240117 | 125600 | 9362840350 | 43200 | 43250 | 43250 | 43100 | 235 |
| 515 | 20240117 | 125500 | 9352699300 | 43150 | 43250 | 43250 | 43150 | 430 |
| 516 | 20240117 | 125400 | 9334114500 | 43200 | 43200 | 43250 | 43200 | 317 |
| 517 | 20240117 | 125300 | 9320419800 | 43200 | 43150 | 43250 | 43050 | 517 |
| 518 | 20240117 | 125200 | 9298107400 | 43100 | 43100 | 43100 | 43050 | 375 |
| 519 | 20240117 | 125100 | 9281953800 | 43150 | 43100 | 43150 | 43050 | 111 |
| 520 | 20240117 | 125000 | 9277169550 | 43150 | 43200 | 43200 | 43100 | 445 |
| 521 | 20240117 | 124900 | 9257955400 | 43200 | 43200 | 43250 | 43200 | 83 |
| 522 | 20240117 | 124800 | 9254368500 | 43100 | 43250 | 43250 | 43100 | 1784 |
| 523 | 20240117 | 124700 | 9177400650 | 43250 | 43250 | 43250 | 43200 | 376 |
| 524 | 20240117 | 124600 | 9161139350 | 43200 | 43200 | 43250 | 43200 | 10 |
| 525 | 20240117 | 124500 | 9160707300 | 43200 | 43200 | 43250 | 43200 | 61 |
| 526 | 20240117 | 124400 | 9158071250 | 43200 | 43150 | 43200 | 43150 | 1117 |
| 527 | 20240117 | 124300 | 9109855000 | 43150 | 43050 | 43150 | 43050 | 1621 |
| 528 | 20240117 | 124200 | 9039952300 | 43050 | 43150 | 43150 | 43050 | 139 |
| 529 | 20240117 | 124100 | 9033966750 | 43150 | 43200 | 43200 | 43150 | 88 |
| 530 | 20240117 | 124000 | 9030169250 | 43200 | 43050 | 43200 | 43050 | 457 |
| 531 | 20240117 | 123900 | 9010433650 | 43000 | 43000 | 43050 | 43000 | 121 |
| 532 | 20240117 | 123800 | 9005229000 | 43000 | 43050 | 43150 | 43000 | 260 |
| 533 | 20240117 | 123700 | 8994034900 | 43000 | 43100 | 43150 | 43000 | 1113 |
| 534 | 20240117 | 123600 | 8946149700 | 43150 | 43200 | 43200 | 43050 | 169 |
| 535 | 20240117 | 123500 | 8938862200 | 43200 | 43100 | 43200 | 43100 | 289 |
| 536 | 20240117 | 123400 | 8926391500 | 43100 | 43150 | 43200 | 43100 | 403 |
| 537 | 20240117 | 123300 | 8909013800 | 43150 | 43100 | 43150 | 43050 | 720 |
| 538 | 20240117 | 123200 | 8877965350 | 43050 | 43100 | 43100 | 43050 | 239 |
| 539 | 20240117 | 123100 | 8867664500 | 43100 | 43050 | 43100 | 43050 | 201 |
| 540 | 20240117 | 123000 | 8859002750 | 43050 | 43100 | 43100 | 43050 | 58 |
| 541 | 20240117 | 122900 | 8856504000 | 43100 | 43050 | 43100 | 43050 | 285 |
| 542 | 20240117 | 122800 | 8844232900 | 43050 | 43050 | 43050 | 43050 | 1030 |
| 543 | 20240117 | 122700 | 8799891400 | 43050 | 43000 | 43050 | 43000 | 279 |
| 544 | 20240117 | 122600 | 8787894250 | 43000 | 42950 | 43050 | 42950 | 1338 |
| 545 | 20240117 | 122500 | 8730359050 | 42950 | 42850 | 42950 | 42850 | 241 |
| 546 | 20240117 | 122400 | 8720008800 | 42900 | 42900 | 42900 | 42850 | 721 |
| 547 | 20240117 | 122300 | 8689078000 | 42900 | 42850 | 42900 | 42800 | 145 |
| 548 | 20240117 | 122200 | 8682860800 | 42850 | 42850 | 42850 | 42800 | 57 |
| 549 | 20240117 | 122100 | 8680418400 | 42850 | 42850 | 42850 | 42850 | 38 |
| 550 | 20240117 | 122000 | 8678790100 | 42850 | 42850 | 42850 | 42800 | 32 |
| 551 | 20240117 | 121900 | 8677419000 | 42850 | 42850 | 42850 | 42750 | 168 |
| 552 | 20240117 | 121800 | 8670222550 | 42850 | 42850 | 42850 | 42850 | 1 |
| 553 | 20240117 | 121700 | 8670179700 | 42800 | 42700 | 42800 | 42700 | 14 |
| 554 | 20240117 | 121600 | 8669580800 | 42700 | 42800 | 42800 | 42700 | 358 |
| 555 | 20240117 | 121500 | 8654293950 | 42800 | 42700 | 42800 | 42650 | 449 |
| 556 | 20240117 | 121400 | 8635131250 | 42700 | 42700 | 42700 | 42700 | 67 |
| 557 | 20240117 | 121300 | 8632270350 | 42700 | 42700 | 42750 | 42650 | 141 |
| 558 | 20240117 | 121200 | 8626250150 | 42700 | 42750 | 42750 | 42700 | 785 |
| 559 | 20240117 | 121100 | 8592713650 | 42750 | 42800 | 42800 | 42750 | 116 |
| 560 | 20240117 | 121000 | 8587753300 | 42850 | 42850 | 42850 | 42850 | 182 |
| 561 | 20240117 | 120900 | 8579954600 | 42850 | 42850 | 42850 | 42850 | 1 |
| 562 | 20240117 | 120800 | 8579911750 | 42700 | 42800 | 42800 | 42650 | 501 |
| 563 | 20240117 | 120700 | 8558520000 | 42800 | 42750 | 42800 | 42700 | 83 |
| 564 | 20240117 | 120600 | 8554969100 | 42750 | 42850 | 42850 | 42750 | 220 |
| 565 | 20240117 | 120500 | 8545552700 | 42850 | 42900 | 42900 | 42850 | 24 |
| 566 | 20240117 | 120400 | 8544524150 | 42900 | 42800 | 42900 | 42700 | 356 |
| 567 | 20240117 | 120300 | 8529292550 | 42800 | 42800 | 42800 | 42800 | 61 |
| 568 | 20240117 | 120200 | 8526681750 | 42800 | 42800 | 42800 | 42750 | 260 |
| 569 | 20240117 | 120100 | 8515558750 | 42800 | 42750 | 42800 | 42700 | 432 |
| 570 | 20240117 | 120000 | 8497100000 | 42750 | 42750 | 42750 | 42700 | 47 |
| 571 | 20240117 | 115900 | 8495091400 | 42750 | 42650 | 42750 | 42650 | 373 |
| 572 | 20240117 | 115800 | 8479162900 | 42650 | 42800 | 42800 | 42650 | 180 |
| 573 | 20240117 | 115700 | 8471477600 | 42750 | 42800 | 42850 | 42700 | 250 |
| 574 | 20240117 | 115600 | 8460785700 | 42800 | 42800 | 42800 | 42800 | 94 |
| 575 | 20240117 | 115500 | 8456762500 | 42700 | 42650 | 42700 | 42650 | 126 |
| 576 | 20240117 | 115400 | 8451382700 | 42650 | 42600 | 42650 | 42500 | 287 |
| 577 | 20240117 | 115300 | 8439174550 | 42600 | 42650 | 42650 | 42600 | 41 |
| 578 | 20240117 | 115200 | 8437426550 | 42650 | 42650 | 42650 | 42500 | 718 |
| 579 | 20240117 | 115100 | 8406876350 | 42550 | 42500 | 42550 | 42500 | 123 |
| 580 | 20240117 | 115000 | 8401648350 | 42500 | 42400 | 42500 | 42250 | 307 |
| 581 | 20240117 | 114900 | 8388638950 | 42250 | 42250 | 42400 | 42250 | 975 |
| 582 | 20240117 | 114800 | 8347434000 | 42250 | 42250 | 42400 | 42250 | 468 |
| 583 | 20240117 | 114700 | 8327638250 | 42250 | 42250 | 42250 | 42250 | 27 |
| 584 | 20240117 | 114600 | 8326497500 | 42250 | 42150 | 42450 | 42150 | 308 |
| 585 | 20240117 | 114500 | 8313504650 | 42450 | 42200 | 42450 | 42200 | 318 |
| 586 | 20240117 | 114400 | 8300084250 | 42500 | 42350 | 42500 | 42200 | 547 |
| 587 | 20240117 | 114300 | 8276970100 | 42350 | 42300 | 42350 | 42300 | 67 |
| 588 | 20240117 | 114200 | 8274133100 | 42250 | 42550 | 42600 | 42250 | 2887 |
| 589 | 20240117 | 114100 | 8151939550 | 42550 | 42450 | 42600 | 42450 | 60 |
| 590 | 20240117 | 114000 | 8149385900 | 42450 | 42450 | 42450 | 42450 | 0 |
| 591 | 20240117 | 113900 | 8149385900 | 42450 | 42450 | 42450 | 42450 | 415 |
| 592 | 20240117 | 113800 | 8131769150 | 42450 | 42450 | 42500 | 42450 | 192 |
| 593 | 20240117 | 113700 | 8123615350 | 42500 | 42500 | 42500 | 42450 | 161 |
| 594 | 20240117 | 113600 | 8116780200 | 42450 | 42500 | 42500 | 42450 | 194 |
| 595 | 20240117 | 113500 | 8108542550 | 42500 | 42500 | 42500 | 42500 | 91 |
| 596 | 20240117 | 113400 | 8104675050 | 42500 | 42550 | 42550 | 42500 | 188 |
| 597 | 20240117 | 113300 | 8096682600 | 42550 | 42650 | 42650 | 42500 | 1513 |
| 598 | 20240117 | 113200 | 8032309650 | 42700 | 42650 | 42700 | 42650 | 88 |
| 599 | 20240117 | 113100 | 8028553350 | 42650 | 42650 | 42700 | 42650 | 19 |
| 600 | 20240117 | 113000 | 8027742600 | 42650 | 42650 | 42700 | 42650 | 172 |
| 601 | 20240117 | 112900 | 8020403100 | 42650 | 42750 | 42750 | 42650 | 1116 |
| 602 | 20240117 | 112800 | 7972765350 | 42750 | 42750 | 42800 | 42700 | 136 |
| 603 | 20240117 | 112700 | 7966951350 | 42750 | 42750 | 42750 | 42750 | 137 |
| 604 | 20240117 | 112600 | 7961094600 | 42750 | 42750 | 42750 | 42700 | 22 |
| 605 | 20240117 | 112500 | 7960154300 | 42750 | 42750 | 42750 | 42750 | 56 |
| 606 | 20240117 | 112400 | 7957760300 | 42750 | 42750 | 42750 | 42700 | 374 |
| 607 | 20240117 | 112300 | 7941785450 | 42750 | 42750 | 42750 | 42700 | 973 |
| 608 | 20240117 | 112200 | 7900194550 | 42750 | 42750 | 42750 | 42700 | 166 |
| 609 | 20240117 | 112100 | 7893099300 | 42750 | 42750 | 42750 | 42750 | 118 |
| 610 | 20240117 | 112000 | 7888054800 | 42750 | 42700 | 42750 | 42700 | 290 |
| 611 | 20240117 | 111900 | 7875665100 | 42700 | 42750 | 42800 | 42700 | 378 |
| 612 | 20240117 | 111800 | 7859509500 | 42750 | 42750 | 42800 | 42750 | 92 |
| 613 | 20240117 | 111700 | 7855576450 | 42750 | 42750 | 42800 | 42750 | 250 |
| 614 | 20240117 | 111600 | 7844882650 | 42750 | 42800 | 42800 | 42750 | 618 |
| 615 | 20240117 | 111500 | 7818438800 | 42850 | 42850 | 42900 | 42850 | 717 |
| 616 | 20240117 | 111400 | 7787715300 | 42850 | 42900 | 42900 | 42850 | 267 |
| 617 | 20240117 | 111300 | 7776273500 | 42850 | 42900 | 42900 | 42850 | 440 |
| 618 | 20240117 | 111200 | 7757397750 | 42900 | 42900 | 43000 | 42900 | 490 |
| 619 | 20240117 | 111100 | 7736376650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 620 | 20240117 | 111000 | 7736376650 | 42900 | 42900 | 42900 | 42900 | 164 |
| 621 | 20240117 | 110900 | 7729341050 | 42900 | 42950 | 43000 | 42900 | 667 |
| 622 | 20240117 | 110800 | 7700723950 | 42950 | 42950 | 42950 | 42950 | 218 |
| 623 | 20240117 | 110700 | 7691360850 | 42950 | 43000 | 43000 | 42950 | 128 |
| 624 | 20240117 | 110600 | 7685860950 | 43000 | 42950 | 43000 | 42950 | 17 |
| 625 | 20240117 | 110500 | 7685130200 | 42950 | 43000 | 43000 | 42950 | 51 |
| 626 | 20240117 | 110400 | 7682939550 | 43000 | 43000 | 43000 | 43000 | 101 |
| 627 | 20240117 | 110300 | 7678596550 | 43000 | 43050 | 43100 | 42950 | 1155 |
| 628 | 20240117 | 110200 | 7628929250 | 43050 | 43050 | 43100 | 43050 | 47 |
| 629 | 20240117 | 110100 | 7626905850 | 43050 | 43050 | 43050 | 43050 | 7 |
| 630 | 20240117 | 110000 | 7626604500 | 43100 | 43150 | 43150 | 43050 | 583 |
| 631 | 20240117 | 105900 | 7601489100 | 43150 | 43150 | 43150 | 43100 | 183 |
| 632 | 20240117 | 105800 | 7593595400 | 43150 | 43150 | 43150 | 43150 | 2 |
| 633 | 20240117 | 105700 | 7593509100 | 43150 | 43100 | 43150 | 43050 | 54 |
| 634 | 20240117 | 105600 | 7591183350 | 43150 | 43150 | 43150 | 43050 | 110 |
| 635 | 20240117 | 105500 | 7586437650 | 43100 | 43100 | 43100 | 43000 | 183 |
| 636 | 20240117 | 105400 | 7578550550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 637 | 20240117 | 105300 | 7578550550 | 43100 | 43100 | 43100 | 43000 | 225 |
| 638 | 20240117 | 105200 | 7568865300 | 43050 | 43100 | 43100 | 43050 | 132 |
| 639 | 20240117 | 105100 | 7563176150 | 43050 | 43050 | 43050 | 43050 | 64 |
| 640 | 20240117 | 105000 | 7560420950 | 43050 | 43050 | 43050 | 43050 | 42 |
| 641 | 20240117 | 104900 | 7558612850 | 43050 | 43050 | 43100 | 43050 | 114 |
| 642 | 20240117 | 104800 | 7553705100 | 43050 | 43050 | 43050 | 43050 | 312 |
| 643 | 20240117 | 104700 | 7540273500 | 43100 | 43050 | 43100 | 43050 | 115 |
| 644 | 20240117 | 104600 | 7535321550 | 43000 | 43050 | 43050 | 43000 | 575 |
| 645 | 20240117 | 104500 | 7510569700 | 43100 | 43100 | 43100 | 43100 | 61 |
| 646 | 20240117 | 104400 | 7507940600 | 43100 | 43050 | 43100 | 43050 | 82 |
| 647 | 20240117 | 104300 | 7504409850 | 43050 | 43100 | 43100 | 43050 | 191 |
| 648 | 20240117 | 104200 | 7496185750 | 43100 | 43100 | 43150 | 43050 | 496 |
| 649 | 20240117 | 104100 | 7474817350 | 43100 | 43050 | 43100 | 43050 | 327 |
| 650 | 20240117 | 104000 | 7460729300 | 43050 | 43150 | 43150 | 43050 | 515 |
| 651 | 20240117 | 103900 | 7438551050 | 43150 | 43100 | 43150 | 43100 | 139 |
| 652 | 20240117 | 103800 | 7432559550 | 43100 | 43100 | 43100 | 43050 | 48 |
| 653 | 20240117 | 103700 | 7430490950 | 43100 | 43050 | 43100 | 43050 | 116 |
| 654 | 20240117 | 103600 | 7425493300 | 43000 | 43050 | 43050 | 43000 | 329 |
| 655 | 20240117 | 103500 | 7411332900 | 43050 | 43050 | 43050 | 43000 | 131 |
| 656 | 20240117 | 103400 | 7405693400 | 43000 | 43000 | 43000 | 42950 | 202 |
| 657 | 20240117 | 103300 | 7397008450 | 42950 | 43000 | 43050 | 42900 | 307 |
| 658 | 20240117 | 103200 | 7383803350 | 43000 | 43000 | 43050 | 43000 | 59 |
| 659 | 20240117 | 103100 | 7381266050 | 43000 | 42900 | 43000 | 42700 | 1153 |
| 660 | 20240117 | 103000 | 7331916800 | 42900 | 43000 | 43000 | 42900 | 430 |
| 661 | 20240117 | 102900 | 7313441350 | 43050 | 43100 | 43100 | 43000 | 918 |
| 662 | 20240117 | 102800 | 7273938700 | 43100 | 43150 | 43150 | 43100 | 1170 |
| 663 | 20240117 | 102700 | 7223492350 | 43150 | 43050 | 43150 | 43050 | 252 |
| 664 | 20240117 | 102600 | 7212626650 | 43050 | 43000 | 43050 | 43000 | 327 |
| 665 | 20240117 | 102500 | 7198557500 | 43000 | 43100 | 43150 | 43000 | 829 |
| 666 | 20240117 | 102400 | 7162885050 | 43150 | 42850 | 43150 | 42850 | 1715 |
| 667 | 20240117 | 102300 | 7089082150 | 42850 | 42700 | 42850 | 42700 | 578 |
| 668 | 20240117 | 102200 | 7064354300 | 42700 | 42600 | 42700 | 42600 | 1303 |
| 669 | 20240117 | 102100 | 7008801350 | 42550 | 42450 | 42600 | 42400 | 269 |
| 670 | 20240117 | 102000 | 6997359700 | 42600 | 42700 | 42700 | 42400 | 1140 |
| 671 | 20240117 | 101900 | 6948902650 | 42700 | 42500 | 42700 | 42500 | 588 |
| 672 | 20240117 | 101800 | 6923878250 | 42500 | 42400 | 42500 | 42350 | 359 |
| 673 | 20240117 | 101700 | 6908627700 | 42400 | 42300 | 42400 | 42300 | 788 |
| 674 | 20240117 | 101600 | 6875263450 | 42300 | 42100 | 42300 | 42050 | 1064 |
| 675 | 20240117 | 101500 | 6830466350 | 42100 | 42200 | 42200 | 42050 | 741 |
| 676 | 20240117 | 101400 | 6799267050 | 42200 | 42000 | 42200 | 42000 | 2936 |
| 677 | 20240117 | 101300 | 6675808700 | 42000 | 42200 | 42200 | 42000 | 4073 |
| 678 | 20240117 | 101200 | 6504328850 | 42200 | 42300 | 42350 | 42200 | 1412 |
| 679 | 20240117 | 101100 | 6444656800 | 42300 | 42350 | 42400 | 42250 | 1598 |
| 680 | 20240117 | 101000 | 6377048900 | 42400 | 42450 | 42450 | 42250 | 1767 |
| 681 | 20240117 | 100900 | 6302260200 | 42450 | 42550 | 42600 | 42400 | 2536 |
| 682 | 20240117 | 100800 | 6194562300 | 42550 | 42600 | 42700 | 42500 | 729 |
| 683 | 20240117 | 100700 | 6163549950 | 42550 | 42500 | 42650 | 42500 | 1573 |
| 684 | 20240117 | 100600 | 6096644600 | 42500 | 42650 | 42650 | 42500 | 2674 |
| 685 | 20240117 | 100500 | 5982818250 | 42650 | 42700 | 42700 | 42650 | 983 |
| 686 | 20240117 | 100400 | 5940882250 | 42700 | 42750 | 42750 | 42700 | 1040 |
| 687 | 20240117 | 100300 | 5896473200 | 42750 | 42750 | 42750 | 42700 | 320 |
| 688 | 20240117 | 100200 | 5882799650 | 42750 | 42800 | 42800 | 42700 | 621 |
| 689 | 20240117 | 100100 | 5856279300 | 42700 | 42800 | 42800 | 42700 | 1680 |
| 690 | 20240117 | 100000 | 5784459150 | 42800 | 42850 | 42850 | 42800 | 540 |
| 691 | 20240117 | 095900 | 5761346000 | 42800 | 42850 | 42900 | 42800 | 647 |
| 692 | 20240117 | 095800 | 5733648400 | 42850 | 42800 | 42900 | 42800 | 810 |
| 693 | 20240117 | 095700 | 5698955750 | 42800 | 42750 | 42900 | 42750 | 242 |
| 694 | 20240117 | 095600 | 5688602850 | 42750 | 42850 | 42900 | 42750 | 254 |
| 695 | 20240117 | 095500 | 5677736350 | 42850 | 42700 | 42850 | 42650 | 2278 |
| 696 | 20240117 | 095400 | 5580318050 | 42650 | 42750 | 42750 | 42650 | 1863 |
| 697 | 20240117 | 095300 | 5500774700 | 42750 | 42800 | 42800 | 42750 | 1662 |
| 698 | 20240117 | 095200 | 5429689250 | 42750 | 42850 | 42850 | 42750 | 1617 |
| 699 | 20240117 | 095100 | 5360511300 | 42850 | 42900 | 42900 | 42800 | 1050 |
| 700 | 20240117 | 095000 | 5315493300 | 42900 | 43000 | 43000 | 42900 | 648 |
| 701 | 20240117 | 094900 | 5287662000 | 43000 | 43000 | 43050 | 43000 | 1039 |
| 702 | 20240117 | 094800 | 5242984100 | 43000 | 43050 | 43050 | 43000 | 281 |
| 703 | 20240117 | 094700 | 5230891400 | 43050 | 43050 | 43100 | 43050 | 721 |
| 704 | 20240117 | 094600 | 5199848200 | 43050 | 43200 | 43200 | 43050 | 585 |
| 705 | 20240117 | 094500 | 5174645750 | 43150 | 43300 | 43300 | 43150 | 1308 |
| 706 | 20240117 | 094400 | 5118167200 | 43250 | 43200 | 43300 | 43200 | 337 |
| 707 | 20240117 | 094300 | 5103594150 | 43200 | 43100 | 43200 | 43100 | 1069 |
| 708 | 20240117 | 094200 | 5057448600 | 43200 | 43050 | 43200 | 43050 | 1428 |
| 709 | 20240117 | 094100 | 4995900250 | 43000 | 43000 | 43100 | 42950 | 869 |
| 710 | 20240117 | 094000 | 4958531500 | 43000 | 43000 | 43100 | 42900 | 461 |
| 711 | 20240117 | 093900 | 4938707000 | 43000 | 42900 | 43000 | 42750 | 3294 |
| 712 | 20240117 | 093800 | 4797551700 | 43000 | 43050 | 43100 | 42900 | 4745 |
| 713 | 20240117 | 093700 | 4593517550 | 43050 | 43200 | 43200 | 43000 | 2687 |
| 714 | 20240117 | 093600 | 4477770350 | 43250 | 43400 | 43400 | 43150 | 4251 |
| 715 | 20240117 | 093500 | 4293752250 | 43400 | 43500 | 43500 | 43400 | 2481 |
| 716 | 20240117 | 093400 | 4185988350 | 43500 | 43550 | 43550 | 43500 | 2227 |
| 717 | 20240117 | 093300 | 4089108800 | 43550 | 43600 | 43600 | 43500 | 676 |
| 718 | 20240117 | 093200 | 4059669150 | 43600 | 43600 | 43600 | 43550 | 295 |
| 719 | 20240117 | 093100 | 4046815050 | 43600 | 43600 | 43600 | 43550 | 154 |
| 720 | 20240117 | 093000 | 4040104650 | 43600 | 43600 | 43650 | 43550 | 224 |
| 721 | 20240117 | 092900 | 4030338800 | 43600 | 43550 | 43650 | 43500 | 412 |
| 722 | 20240117 | 092800 | 4012400300 | 43500 | 43650 | 43700 | 43500 | 916 |
| 723 | 20240117 | 092700 | 3972510800 | 43600 | 43900 | 43900 | 43600 | 2837 |
| 724 | 20240117 | 092600 | 3848526550 | 43850 | 43800 | 43900 | 43600 | 477 |
| 725 | 20240117 | 092500 | 3827645850 | 43850 | 43500 | 43850 | 43500 | 4507 |
| 726 | 20240117 | 092400 | 3631238550 | 43500 | 43500 | 43550 | 43500 | 2215 |
| 727 | 20240117 | 092300 | 3534881450 | 43550 | 43600 | 43600 | 43500 | 3004 |
| 728 | 20240117 | 092200 | 3404110500 | 43550 | 43600 | 43600 | 43550 | 658 |
| 729 | 20240117 | 092100 | 3375433000 | 43600 | 43550 | 43600 | 43550 | 1203 |
| 730 | 20240117 | 092000 | 3323028000 | 43550 | 43600 | 43600 | 43550 | 2384 |
| 731 | 20240117 | 091900 | 3219182150 | 43600 | 43650 | 43700 | 43600 | 1818 |
| 732 | 20240117 | 091800 | 3139910650 | 43700 | 43650 | 43700 | 43650 | 1094 |
| 733 | 20240117 | 091700 | 3092150750 | 43650 | 43850 | 43850 | 43650 | 3115 |
| 734 | 20240117 | 091600 | 2955945900 | 43850 | 43950 | 43950 | 43800 | 1691 |
| 735 | 20240117 | 091500 | 2881771050 | 43950 | 44000 | 44150 | 43900 | 1086 |
| 736 | 20240117 | 091400 | 2833985300 | 44000 | 43750 | 44000 | 43750 | 3573 |
| 737 | 20240117 | 091300 | 2677219950 | 43800 | 43850 | 43850 | 43750 | 520 |
| 738 | 20240117 | 091200 | 2654458200 | 43750 | 43800 | 43850 | 43700 | 3314 |
| 739 | 20240117 | 091100 | 2509492500 | 43750 | 43750 | 44000 | 43700 | 2606 |
| 740 | 20240117 | 091000 | 2395291700 | 43750 | 43700 | 43850 | 43650 | 2776 |
| 741 | 20240117 | 090900 | 2274024050 | 43700 | 43650 | 43700 | 43650 | 1601 |
| 742 | 20240117 | 090800 | 2204124600 | 43650 | 43700 | 43750 | 43650 | 3080 |
| 743 | 20240117 | 090700 | 2069560850 | 43650 | 43650 | 43950 | 43550 | 5629 |
| 744 | 20240117 | 090600 | 1823958700 | 43700 | 44000 | 44100 | 43700 | 5217 |
| 745 | 20240117 | 090500 | 1595171150 | 44000 | 43900 | 44200 | 43700 | 7330 |
| 746 | 20240117 | 090400 | 1273709450 | 43900 | 44200 | 44450 | 43500 | 7573 |
| 747 | 20240117 | 090300 | 940662000 | 44200 | 44900 | 44950 | 44200 | 7717 |
| 748 | 20240117 | 090200 | 596721100 | 44900 | 45650 | 45700 | 44900 | 4027 |
| 749 | 20240117 | 090100 | 413910400 | 45650 | 45900 | 45950 | 45650 | 3925 |
| 750 | 20240117 | 090000 | 234242150 | 45900 | 46200 | 46200 | 45900 | 5081 |