40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 212000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 3 | 20240116 | 211900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20240116 | 211800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20240116 | 211700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20240116 | 211600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20240116 | 211500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20240116 | 211400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20240116 | 211300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20240116 | 211200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20240116 | 211100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20240116 | 211000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20240116 | 210900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20240116 | 210800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20240116 | 210700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20240116 | 210600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20240116 | 210500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20240116 | 210400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20240116 | 210300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20240116 | 210200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20240116 | 210100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20240116 | 210000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20240116 | 205900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20240116 | 205800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20240116 | 205700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20240116 | 205600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20240116 | 205500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20240116 | 205400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20240116 | 205300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20240116 | 205200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20240116 | 205100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20240116 | 205000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 33 | 20240116 | 204900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20240116 | 204800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20240116 | 204700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20240116 | 204600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20240116 | 204500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20240116 | 204400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20240116 | 204300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20240116 | 204200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20240116 | 204100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20240116 | 204000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20240116 | 203900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20240116 | 203800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20240116 | 203700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20240116 | 203600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20240116 | 203500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20240116 | 203400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20240116 | 203300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20240116 | 203200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20240116 | 203100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20240116 | 203000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20240116 | 202900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20240116 | 202800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20240116 | 202700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20240116 | 202600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20240116 | 202500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20240116 | 202400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20240116 | 202300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20240116 | 202200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20240116 | 202100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20240116 | 202000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 63 | 20240116 | 201900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20240116 | 201800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20240116 | 201700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20240116 | 201600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20240116 | 201500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20240116 | 201400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20240116 | 201300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20240116 | 201200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20240116 | 201100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20240116 | 201000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20240116 | 200900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20240116 | 200800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20240116 | 200700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20240116 | 200600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20240116 | 200500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20240116 | 200400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20240116 | 200300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20240116 | 200200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20240116 | 200100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20240116 | 200000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20240116 | 195900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20240116 | 195800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20240116 | 195700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20240116 | 195600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20240116 | 195500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20240116 | 195400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20240116 | 195300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20240116 | 195200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20240116 | 195100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20240116 | 195000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 93 | 20240116 | 194900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20240116 | 194800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20240116 | 194700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20240116 | 194600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20240116 | 194500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20240116 | 194400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20240116 | 194300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20240116 | 194200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20240116 | 194100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20240116 | 194000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20240116 | 193900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20240116 | 193800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20240116 | 193700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20240116 | 193600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20240116 | 193500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20240116 | 193400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20240116 | 193300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20240116 | 193200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20240116 | 193100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20240116 | 193000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20240116 | 192900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20240116 | 192800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20240116 | 192700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20240116 | 192600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20240116 | 192500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20240116 | 192400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20240116 | 192300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20240116 | 192200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20240116 | 192100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20240116 | 192000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 123 | 20240116 | 191900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20240116 | 191800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20240116 | 191700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20240116 | 191600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20240116 | 191500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20240116 | 191400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20240116 | 191300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20240116 | 191200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20240116 | 191100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20240116 | 191000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20240116 | 190900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20240116 | 190800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20240116 | 190700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20240116 | 190600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20240116 | 190500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20240116 | 190400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20240116 | 190300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20240116 | 190200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20240116 | 190100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20240116 | 190000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20240116 | 185900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20240116 | 185800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20240116 | 185700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20240116 | 185600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20240116 | 185500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20240116 | 185400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20240116 | 185300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20240116 | 185200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20240116 | 185100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20240116 | 185000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 153 | 20240116 | 184900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20240116 | 184800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20240116 | 184700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20240116 | 184600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20240116 | 184500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20240116 | 184400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20240116 | 184300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20240116 | 184200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20240116 | 184100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20240116 | 184000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20240116 | 183900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20240116 | 183800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20240116 | 183700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20240116 | 183600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20240116 | 183500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20240116 | 183400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20240116 | 183300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20240116 | 183200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20240116 | 183100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20240116 | 183000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20240116 | 182900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20240116 | 182800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20240116 | 182700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20240116 | 182600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20240116 | 182500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20240116 | 182400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20240116 | 182300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20240116 | 182200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20240116 | 182100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20240116 | 182000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 183 | 20240116 | 181900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20240116 | 181800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20240116 | 181700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20240116 | 181600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20240116 | 181500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20240116 | 181400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20240116 | 181300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20240116 | 181200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20240116 | 181100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20240116 | 181000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20240116 | 180900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20240116 | 180800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20240116 | 180700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20240116 | 180600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20240116 | 180500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20240116 | 180400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20240116 | 180300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20240116 | 180200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20240116 | 180100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20240116 | 180000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20240116 | 175900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20240116 | 175800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20240116 | 175700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20240116 | 175600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20240116 | 175500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20240116 | 175400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20240116 | 175300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20240116 | 175200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20240116 | 175100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20240116 | 175000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 213 | 20240116 | 174900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20240116 | 174800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20240116 | 174700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20240116 | 174600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20240116 | 174500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20240116 | 174400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20240116 | 174300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20240116 | 174200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20240116 | 174100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20240116 | 174000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20240116 | 173900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20240116 | 173800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20240116 | 173700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20240116 | 173600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20240116 | 173500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20240116 | 173400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20240116 | 173300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20240116 | 173200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20240116 | 173100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20240116 | 173000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20240116 | 172900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20240116 | 172800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20240116 | 172700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20240116 | 172600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20240116 | 172500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20240116 | 172400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20240116 | 172300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20240116 | 172200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20240116 | 172100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20240116 | 172000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 243 | 20240116 | 171900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20240116 | 171800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20240116 | 171700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20240116 | 171600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20240116 | 171500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20240116 | 171400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20240116 | 171300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20240116 | 171200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20240116 | 171100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20240116 | 171000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20240116 | 170900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20240116 | 170800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20240116 | 170700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 256 | 20240116 | 170600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 257 | 20240116 | 170500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 258 | 20240116 | 170400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 259 | 20240116 | 170300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 260 | 20240116 | 170200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20240116 | 170100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 262 | 20240116 | 170000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 263 | 20240116 | 165900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 264 | 20240116 | 165800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 265 | 20240116 | 165700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 266 | 20240116 | 165600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 267 | 20240116 | 165500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 268 | 20240116 | 165400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 269 | 20240116 | 165300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 270 | 20240116 | 165200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 271 | 20240116 | 165100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 272 | 20240116 | 165000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 273 | 20240116 | 164900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 274 | 20240116 | 164800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 275 | 20240116 | 164700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 276 | 20240116 | 164600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 277 | 20240116 | 164500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 278 | 20240116 | 164400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 279 | 20240116 | 164300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 280 | 20240116 | 164200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 281 | 20240116 | 164100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 282 | 20240116 | 164000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 283 | 20240116 | 163900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 284 | 20240116 | 163800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 285 | 20240116 | 163700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 286 | 20240116 | 163600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 287 | 20240116 | 163500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 288 | 20240116 | 163400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 289 | 20240116 | 163300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 290 | 20240116 | 163200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 291 | 20240116 | 163100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 292 | 20240116 | 163000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 293 | 20240116 | 162900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 294 | 20240116 | 162800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 295 | 20240116 | 162700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 296 | 20240116 | 162600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 297 | 20240116 | 162500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 298 | 20240116 | 162400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 299 | 20240116 | 162300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 300 | 20240116 | 162200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 301 | 20240116 | 162100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 302 | 20240116 | 162000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 303 | 20240116 | 161900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 304 | 20240116 | 161800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 305 | 20240116 | 161700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 306 | 20240116 | 161600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 307 | 20240116 | 161500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 308 | 20240116 | 161400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 309 | 20240116 | 161300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 310 | 20240116 | 161200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 311 | 20240116 | 161100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 312 | 20240116 | 161000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 313 | 20240116 | 160900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 314 | 20240116 | 160800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 315 | 20240116 | 160700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 316 | 20240116 | 160600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 317 | 20240116 | 160500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 318 | 20240116 | 160400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 319 | 20240116 | 160300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 320 | 20240116 | 160200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 321 | 20240116 | 160100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 322 | 20240116 | 160000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 323 | 20240116 | 155900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 324 | 20240116 | 155800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 325 | 20240116 | 155700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 326 | 20240116 | 155600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 327 | 20240116 | 155500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 328 | 20240116 | 155400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 329 | 20240116 | 155300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 330 | 20240116 | 155200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 331 | 20240116 | 155100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 332 | 20240116 | 155000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 333 | 20240116 | 154900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 334 | 20240116 | 154800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 335 | 20240116 | 154700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 336 | 20240116 | 154600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 337 | 20240116 | 154500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 338 | 20240116 | 154400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 339 | 20240116 | 154300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 340 | 20240116 | 154200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 341 | 20240116 | 154100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 342 | 20240116 | 154000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 343 | 20240116 | 153900 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 344 | 20240116 | 153800 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 345 | 20240116 | 153700 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 346 | 20240116 | 153600 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 347 | 20240116 | 153500 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 348 | 20240116 | 153400 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 349 | 20240116 | 153300 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 350 | 20240116 | 153200 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 351 | 20240116 | 153100 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 0 |
| 352 | 20240116 | 153000 | 29218904900 | 45350 | 45350 | 45350 | 45350 | 6989 |
| 353 | 20240116 | 152900 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 354 | 20240116 | 152800 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 355 | 20240116 | 152700 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 356 | 20240116 | 152600 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 357 | 20240116 | 152500 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 358 | 20240116 | 152400 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 359 | 20240116 | 152300 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 360 | 20240116 | 152200 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 361 | 20240116 | 152100 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 362 | 20240116 | 152000 | 28901953750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 363 | 20240116 | 151900 | 28901953750 | 45450 | 45250 | 45450 | 45200 | 1048 |
| 364 | 20240116 | 151800 | 28854429500 | 45200 | 45250 | 45350 | 45200 | 2103 |
| 365 | 20240116 | 151700 | 28759201600 | 45300 | 45300 | 45350 | 45250 | 1243 |
| 366 | 20240116 | 151600 | 28702881050 | 45300 | 45300 | 45350 | 45250 | 1067 |
| 367 | 20240116 | 151500 | 28654552600 | 45300 | 45450 | 45450 | 45250 | 2387 |
| 368 | 20240116 | 151400 | 28546229250 | 45450 | 45350 | 45450 | 45350 | 688 |
| 369 | 20240116 | 151300 | 28514981650 | 45400 | 45350 | 45400 | 45300 | 760 |
| 370 | 20240116 | 151200 | 28480517450 | 45300 | 45400 | 45400 | 45250 | 1667 |
| 371 | 20240116 | 151100 | 28404956150 | 45350 | 45450 | 45500 | 45350 | 925 |
| 372 | 20240116 | 151000 | 28362939400 | 45450 | 45350 | 45450 | 45350 | 1210 |
| 373 | 20240116 | 150900 | 28308002100 | 45350 | 45300 | 45350 | 45300 | 1123 |
| 374 | 20240116 | 150800 | 28257096850 | 45300 | 45250 | 45350 | 45150 | 1524 |
| 375 | 20240116 | 150700 | 28188124900 | 45250 | 45400 | 45400 | 45200 | 414 |
| 376 | 20240116 | 150600 | 28169389450 | 45200 | 45300 | 45450 | 45150 | 1901 |
| 377 | 20240116 | 150500 | 28083314200 | 45300 | 45300 | 45300 | 45200 | 1658 |
| 378 | 20240116 | 150400 | 28008314950 | 45250 | 45300 | 45300 | 45250 | 608 |
| 379 | 20240116 | 150300 | 27980791150 | 45300 | 45400 | 45400 | 45250 | 1114 |
| 380 | 20240116 | 150200 | 27930306750 | 45350 | 45450 | 45500 | 45350 | 647 |
| 381 | 20240116 | 150100 | 27900905250 | 45450 | 45600 | 45600 | 45450 | 999 |
| 382 | 20240116 | 150000 | 27855471400 | 45600 | 45550 | 45700 | 45450 | 1235 |
| 383 | 20240116 | 145900 | 27799138000 | 45550 | 45450 | 45550 | 45350 | 1110 |
| 384 | 20240116 | 145800 | 27748708100 | 45450 | 45600 | 45600 | 45350 | 1731 |
| 385 | 20240116 | 145700 | 27669951650 | 45600 | 45650 | 45750 | 45600 | 1418 |
| 386 | 20240116 | 145600 | 27605207600 | 45600 | 45750 | 45800 | 45600 | 2865 |
| 387 | 20240116 | 145500 | 27474171750 | 45700 | 45750 | 45800 | 45650 | 2273 |
| 388 | 20240116 | 145400 | 27370273550 | 45800 | 45200 | 45800 | 45150 | 5514 |
| 389 | 20240116 | 145300 | 27119336000 | 45200 | 45100 | 45200 | 45050 | 1443 |
| 390 | 20240116 | 145200 | 27054166650 | 45100 | 45050 | 45150 | 45000 | 613 |
| 391 | 20240116 | 145100 | 27026531250 | 45050 | 45150 | 45150 | 45050 | 385 |
| 392 | 20240116 | 145000 | 27009155450 | 45150 | 45150 | 45150 | 45000 | 1114 |
| 393 | 20240116 | 144900 | 26958886750 | 45150 | 45100 | 45150 | 45000 | 1623 |
| 394 | 20240116 | 144800 | 26885801500 | 45100 | 45250 | 45250 | 45100 | 1130 |
| 395 | 20240116 | 144700 | 26834775950 | 45250 | 45300 | 45300 | 45200 | 987 |
| 396 | 20240116 | 144600 | 26790113500 | 45300 | 45150 | 45300 | 45100 | 946 |
| 397 | 20240116 | 144500 | 26747389650 | 45100 | 45150 | 45150 | 45100 | 166 |
| 398 | 20240116 | 144400 | 26739897350 | 45150 | 45000 | 45150 | 44950 | 1551 |
| 399 | 20240116 | 144300 | 26670039950 | 45000 | 45000 | 45000 | 44850 | 2100 |
| 400 | 20240116 | 144200 | 26575707650 | 44950 | 45000 | 45050 | 44950 | 1014 |
| 401 | 20240116 | 144100 | 26530108500 | 44950 | 44950 | 45000 | 44950 | 438 |
| 402 | 20240116 | 144000 | 26510405750 | 44950 | 45150 | 45150 | 44950 | 1562 |
| 403 | 20240116 | 143900 | 26440052800 | 45150 | 45050 | 45300 | 45000 | 876 |
| 404 | 20240116 | 143800 | 26400579450 | 45050 | 45250 | 45250 | 44900 | 3285 |
| 405 | 20240116 | 143700 | 26252617250 | 45250 | 45100 | 45250 | 45100 | 238 |
| 406 | 20240116 | 143600 | 26241875100 | 45100 | 45250 | 45350 | 45100 | 1058 |
| 407 | 20240116 | 143500 | 26194000200 | 45250 | 45400 | 45450 | 45250 | 1128 |
| 408 | 20240116 | 143400 | 26142814900 | 45400 | 45350 | 45450 | 45300 | 1393 |
| 409 | 20240116 | 143300 | 26079578850 | 45350 | 45200 | 45350 | 45150 | 1195 |
| 410 | 20240116 | 143200 | 26025567950 | 45200 | 45350 | 45400 | 45200 | 412 |
| 411 | 20240116 | 143100 | 26006905900 | 45350 | 45500 | 45500 | 45350 | 1019 |
| 412 | 20240116 | 143000 | 25960612350 | 45500 | 45400 | 45500 | 45350 | 2575 |
| 413 | 20240116 | 142900 | 25843552650 | 45400 | 45250 | 45400 | 45200 | 760 |
| 414 | 20240116 | 142800 | 25809101300 | 45250 | 45050 | 45250 | 45000 | 2112 |
| 415 | 20240116 | 142700 | 25713820350 | 45000 | 45200 | 45200 | 45000 | 1543 |
| 416 | 20240116 | 142600 | 25644212550 | 45150 | 45200 | 45200 | 45150 | 1200 |
| 417 | 20240116 | 142500 | 25590011800 | 45150 | 45100 | 45150 | 45100 | 657 |
| 418 | 20240116 | 142400 | 25560354950 | 45100 | 45100 | 45100 | 45000 | 736 |
| 419 | 20240116 | 142300 | 25527180350 | 45100 | 45000 | 45150 | 45000 | 1042 |
| 420 | 20240116 | 142200 | 25480224950 | 44900 | 45000 | 45000 | 44850 | 1957 |
| 421 | 20240116 | 142100 | 25392344900 | 45050 | 44750 | 45200 | 44750 | 1002 |
| 422 | 20240116 | 142000 | 25347276350 | 44800 | 45050 | 45100 | 44750 | 6513 |
| 423 | 20240116 | 141900 | 25054398000 | 45000 | 45400 | 45450 | 45000 | 3886 |
| 424 | 20240116 | 141800 | 24878880450 | 45350 | 45350 | 45400 | 45350 | 595 |
| 425 | 20240116 | 141700 | 24851873850 | 45350 | 45150 | 45450 | 45150 | 1260 |
| 426 | 20240116 | 141600 | 24794705100 | 45200 | 45450 | 45450 | 45150 | 1141 |
| 427 | 20240116 | 141500 | 24743022750 | 45400 | 45400 | 45450 | 45350 | 784 |
| 428 | 20240116 | 141400 | 24707410400 | 45350 | 45200 | 45400 | 45150 | 1853 |
| 429 | 20240116 | 141300 | 24623358600 | 45150 | 45200 | 45300 | 45100 | 1244 |
| 430 | 20240116 | 141200 | 24567128200 | 45200 | 45250 | 45350 | 45050 | 2161 |
| 431 | 20240116 | 141100 | 24469419450 | 45300 | 45450 | 45450 | 45150 | 2832 |
| 432 | 20240116 | 141000 | 24341115550 | 45550 | 45800 | 46000 | 45450 | 8662 |
| 433 | 20240116 | 140900 | 23943827850 | 45800 | 45800 | 45800 | 45600 | 3967 |
| 434 | 20240116 | 140800 | 23762535450 | 45650 | 45750 | 46000 | 45500 | 12751 |
| 435 | 20240116 | 140700 | 23178225550 | 45750 | 45450 | 45800 | 45350 | 9236 |
| 436 | 20240116 | 140600 | 22756968600 | 45450 | 44850 | 45500 | 44850 | 12331 |
| 437 | 20240116 | 140500 | 22200050500 | 44900 | 44850 | 44900 | 44850 | 1217 |
| 438 | 20240116 | 140400 | 22145441950 | 44850 | 44800 | 44900 | 44800 | 736 |
| 439 | 20240116 | 140300 | 22112430850 | 44800 | 44900 | 44900 | 44800 | 979 |
| 440 | 20240116 | 140200 | 22068520600 | 44900 | 44800 | 44900 | 44800 | 828 |
| 441 | 20240116 | 140100 | 22031368200 | 44750 | 44800 | 44950 | 44750 | 2317 |
| 442 | 20240116 | 140000 | 21927407200 | 44800 | 44750 | 44800 | 44700 | 945 |
| 443 | 20240116 | 135900 | 21885087850 | 44800 | 44650 | 44800 | 44650 | 1101 |
| 444 | 20240116 | 135800 | 21835900100 | 44650 | 44800 | 44850 | 44650 | 1467 |
| 445 | 20240116 | 135700 | 21770281100 | 44800 | 44650 | 44800 | 44550 | 2414 |
| 446 | 20240116 | 135600 | 21662387800 | 44600 | 44450 | 44700 | 44450 | 2717 |
| 447 | 20240116 | 135500 | 21541224300 | 44450 | 44350 | 44450 | 44350 | 353 |
| 448 | 20240116 | 135400 | 21525542600 | 44350 | 44350 | 44400 | 44150 | 955 |
| 449 | 20240116 | 135300 | 21483229950 | 44300 | 44300 | 44350 | 44250 | 484 |
| 450 | 20240116 | 135200 | 21461781850 | 44300 | 44400 | 44400 | 44300 | 174 |
| 451 | 20240116 | 135100 | 21454068500 | 44300 | 44200 | 44400 | 44150 | 1440 |
| 452 | 20240116 | 135000 | 21390371150 | 44250 | 44250 | 44250 | 44150 | 371 |
| 453 | 20240116 | 134900 | 21373980300 | 44250 | 44200 | 44250 | 44200 | 408 |
| 454 | 20240116 | 134800 | 21355927450 | 44200 | 44200 | 44250 | 44200 | 129 |
| 455 | 20240116 | 134700 | 21350222300 | 44200 | 44250 | 44250 | 44200 | 176 |
| 456 | 20240116 | 134600 | 21342438550 | 44250 | 44150 | 44250 | 44150 | 212 |
| 457 | 20240116 | 134500 | 21333072100 | 44200 | 44200 | 44250 | 44100 | 315 |
| 458 | 20240116 | 134400 | 21319156400 | 44200 | 44100 | 44250 | 44100 | 125 |
| 459 | 20240116 | 134300 | 21313630350 | 44250 | 44050 | 44250 | 44000 | 136 |
| 460 | 20240116 | 134200 | 21307635700 | 44050 | 44150 | 44250 | 44050 | 196 |
| 461 | 20240116 | 134100 | 21298981650 | 44150 | 44250 | 44250 | 44100 | 212 |
| 462 | 20240116 | 134000 | 21289610950 | 44250 | 44400 | 44400 | 44250 | 431 |
| 463 | 20240116 | 133900 | 21270519100 | 44400 | 44350 | 44400 | 44250 | 400 |
| 464 | 20240116 | 133800 | 21252781050 | 44300 | 44200 | 44350 | 44200 | 107 |
| 465 | 20240116 | 133700 | 21248043150 | 44250 | 44300 | 44350 | 44250 | 189 |
| 466 | 20240116 | 133600 | 21239667600 | 44300 | 44100 | 44350 | 43950 | 845 |
| 467 | 20240116 | 133500 | 21202352050 | 43950 | 44050 | 44050 | 43800 | 527 |
| 468 | 20240116 | 133400 | 21179185100 | 44050 | 44200 | 44200 | 44050 | 329 |
| 469 | 20240116 | 133300 | 21164667350 | 44200 | 44200 | 44200 | 44150 | 361 |
| 470 | 20240116 | 133200 | 21148712650 | 44150 | 44500 | 44500 | 44150 | 1395 |
| 471 | 20240116 | 133100 | 21086842050 | 44500 | 44350 | 44500 | 44350 | 687 |
| 472 | 20240116 | 133000 | 21056335950 | 44350 | 44300 | 44350 | 44300 | 588 |
| 473 | 20240116 | 132900 | 21030267550 | 44300 | 44300 | 44300 | 44250 | 141 |
| 474 | 20240116 | 132800 | 21024024900 | 44250 | 44000 | 44250 | 44000 | 1356 |
| 475 | 20240116 | 132700 | 20964278750 | 44000 | 44100 | 44150 | 44000 | 1005 |
| 476 | 20240116 | 132600 | 20920011850 | 44150 | 44200 | 44200 | 44100 | 481 |
| 477 | 20240116 | 132500 | 20898776250 | 44200 | 44200 | 44200 | 44150 | 295 |
| 478 | 20240116 | 132400 | 20885743450 | 44200 | 44200 | 44200 | 44150 | 675 |
| 479 | 20240116 | 132300 | 20855919600 | 44150 | 44400 | 44400 | 44050 | 353 |
| 480 | 20240116 | 132200 | 20840305000 | 44400 | 43900 | 44400 | 43850 | 1021 |
| 481 | 20240116 | 132100 | 20795247500 | 43850 | 43850 | 43850 | 43750 | 58 |
| 482 | 20240116 | 132000 | 20792706200 | 43600 | 43850 | 43900 | 43600 | 1946 |
| 483 | 20240116 | 131900 | 20707710800 | 43900 | 43750 | 43900 | 43750 | 685 |
| 484 | 20240116 | 131800 | 20677664300 | 43750 | 43850 | 43850 | 43700 | 231 |
| 485 | 20240116 | 131700 | 20667551150 | 43850 | 43650 | 43900 | 43650 | 622 |
| 486 | 20240116 | 131600 | 20640301950 | 43600 | 43500 | 43600 | 43450 | 480 |
| 487 | 20240116 | 131500 | 20619407250 | 43500 | 43450 | 43500 | 43450 | 655 |
| 488 | 20240116 | 131400 | 20590928750 | 43450 | 43400 | 43450 | 43400 | 257 |
| 489 | 20240116 | 131300 | 20579771100 | 43350 | 43250 | 43350 | 43250 | 688 |
| 490 | 20240116 | 131200 | 20549957850 | 43250 | 43200 | 43250 | 43200 | 518 |
| 491 | 20240116 | 131100 | 20527571100 | 43250 | 43250 | 43250 | 43200 | 311 |
| 492 | 20240116 | 131000 | 20514125900 | 43200 | 43300 | 43350 | 43200 | 121 |
| 493 | 20240116 | 130900 | 20508888850 | 43300 | 43250 | 43400 | 43200 | 951 |
| 494 | 20240116 | 130800 | 20467709450 | 43300 | 43400 | 43400 | 43200 | 385 |
| 495 | 20240116 | 130700 | 20451022050 | 43400 | 43300 | 43400 | 43200 | 540 |
| 496 | 20240116 | 130600 | 20427625400 | 43300 | 43400 | 43400 | 43150 | 531 |
| 497 | 20240116 | 130500 | 20404641350 | 43350 | 43200 | 43350 | 43150 | 335 |
| 498 | 20240116 | 130400 | 20390143850 | 43150 | 43300 | 43400 | 43150 | 2819 |
| 499 | 20240116 | 130300 | 20268180450 | 43350 | 43550 | 43550 | 43350 | 1410 |
| 500 | 20240116 | 130200 | 20207010900 | 43550 | 43450 | 43550 | 43450 | 286 |
| 501 | 20240116 | 130100 | 20194576700 | 43450 | 43450 | 43550 | 43400 | 683 |
| 502 | 20240116 | 130000 | 20164897000 | 43400 | 43450 | 43550 | 43400 | 276 |
| 503 | 20240116 | 125900 | 20152897600 | 43500 | 43500 | 43500 | 43450 | 146 |
| 504 | 20240116 | 125800 | 20146548800 | 43500 | 43400 | 43550 | 43400 | 221 |
| 505 | 20240116 | 125700 | 20136936600 | 43400 | 43550 | 43550 | 43400 | 900 |
| 506 | 20240116 | 125600 | 20097827950 | 43550 | 43500 | 43550 | 43500 | 832 |
| 507 | 20240116 | 125500 | 20061627800 | 43500 | 43550 | 43550 | 43500 | 140 |
| 508 | 20240116 | 125400 | 20055534150 | 43550 | 43600 | 43600 | 43500 | 253 |
| 509 | 20240116 | 125300 | 20044516100 | 43550 | 43600 | 43600 | 43550 | 239 |
| 510 | 20240116 | 125200 | 20034102850 | 43550 | 43650 | 43650 | 43550 | 239 |
| 511 | 20240116 | 125100 | 20023681000 | 43650 | 43500 | 43650 | 43500 | 483 |
| 512 | 20240116 | 125000 | 20002642550 | 43500 | 43500 | 43500 | 43400 | 289 |
| 513 | 20240116 | 124900 | 19990082600 | 43500 | 43450 | 43500 | 43400 | 1925 |
| 514 | 20240116 | 124800 | 19906419600 | 43500 | 43550 | 43550 | 43450 | 326 |
| 515 | 20240116 | 124700 | 19892235600 | 43550 | 43650 | 43650 | 43500 | 457 |
| 516 | 20240116 | 124600 | 19872307600 | 43650 | 43650 | 43650 | 43550 | 788 |
| 517 | 20240116 | 124500 | 19837934250 | 43700 | 43500 | 43700 | 43500 | 1277 |
| 518 | 20240116 | 124400 | 19782336400 | 43550 | 43600 | 43600 | 43500 | 737 |
| 519 | 20240116 | 124300 | 19750253300 | 43600 | 43600 | 43650 | 43600 | 597 |
| 520 | 20240116 | 124200 | 19724221050 | 43650 | 43650 | 43700 | 43600 | 1409 |
| 521 | 20240116 | 124100 | 19662775450 | 43700 | 43650 | 43700 | 43650 | 190 |
| 522 | 20240116 | 124000 | 19654477250 | 43650 | 43700 | 43700 | 43600 | 1401 |
| 523 | 20240116 | 123900 | 19593326100 | 43700 | 43850 | 43900 | 43650 | 2110 |
| 524 | 20240116 | 123800 | 19500973400 | 43850 | 43850 | 43950 | 43850 | 289 |
| 525 | 20240116 | 123700 | 19488295200 | 43850 | 43850 | 43850 | 43800 | 516 |
| 526 | 20240116 | 123600 | 19465672550 | 43850 | 43800 | 43850 | 43800 | 195 |
| 527 | 20240116 | 123500 | 19457122600 | 43800 | 43900 | 43950 | 43800 | 574 |
| 528 | 20240116 | 123400 | 19431952300 | 43900 | 43900 | 43950 | 43850 | 271 |
| 529 | 20240116 | 123300 | 19420055100 | 43850 | 44000 | 44000 | 43850 | 1065 |
| 530 | 20240116 | 123200 | 19373302000 | 43950 | 44050 | 44050 | 43950 | 747 |
| 531 | 20240116 | 123100 | 19340439600 | 44050 | 44050 | 44100 | 44050 | 570 |
| 532 | 20240116 | 123000 | 19315327350 | 44100 | 44250 | 44250 | 44100 | 513 |
| 533 | 20240116 | 122900 | 19292686200 | 44200 | 44100 | 44200 | 44050 | 1004 |
| 534 | 20240116 | 122800 | 19248366950 | 44150 | 44300 | 44300 | 44150 | 715 |
| 535 | 20240116 | 122700 | 19216763200 | 44250 | 44350 | 44400 | 44250 | 349 |
| 536 | 20240116 | 122600 | 19201301950 | 44350 | 44300 | 44350 | 44250 | 135 |
| 537 | 20240116 | 122500 | 19195325200 | 44300 | 44300 | 44300 | 44250 | 249 |
| 538 | 20240116 | 122400 | 19184296650 | 44400 | 44400 | 44400 | 44300 | 552 |
| 539 | 20240116 | 122300 | 19159802950 | 44450 | 44450 | 44450 | 44400 | 278 |
| 540 | 20240116 | 122200 | 19147450400 | 44450 | 44500 | 44500 | 44400 | 324 |
| 541 | 20240116 | 122100 | 19133056950 | 44500 | 44500 | 44550 | 44450 | 211 |
| 542 | 20240116 | 122000 | 19123669200 | 44500 | 44700 | 44700 | 44500 | 939 |
| 543 | 20240116 | 121900 | 19081785300 | 44700 | 44650 | 44700 | 44600 | 357 |
| 544 | 20240116 | 121800 | 19065839150 | 44650 | 44500 | 44650 | 44500 | 2053 |
| 545 | 20240116 | 121700 | 18974378050 | 44500 | 44450 | 44500 | 44400 | 184 |
| 546 | 20240116 | 121600 | 18966200150 | 44450 | 44450 | 44450 | 44450 | 115 |
| 547 | 20240116 | 121500 | 18961088400 | 44450 | 44450 | 44500 | 44400 | 827 |
| 548 | 20240116 | 121400 | 18924301950 | 44500 | 44500 | 44500 | 44450 | 642 |
| 549 | 20240116 | 121300 | 18895739850 | 44500 | 44500 | 44500 | 44450 | 245 |
| 550 | 20240116 | 121200 | 18884838400 | 44500 | 44350 | 44500 | 44350 | 581 |
| 551 | 20240116 | 121100 | 18859010250 | 44350 | 44150 | 44350 | 44100 | 869 |
| 552 | 20240116 | 121000 | 18820592200 | 44100 | 44200 | 44200 | 44100 | 235 |
| 553 | 20240116 | 120900 | 18810221700 | 44150 | 44150 | 44200 | 44100 | 198 |
| 554 | 20240116 | 120800 | 18801480100 | 44150 | 44400 | 44400 | 44100 | 1135 |
| 555 | 20240116 | 120700 | 18751140550 | 44400 | 44450 | 44500 | 44400 | 179 |
| 556 | 20240116 | 120600 | 18743185800 | 44450 | 44550 | 44600 | 44400 | 751 |
| 557 | 20240116 | 120500 | 18709794500 | 44500 | 44500 | 44550 | 44500 | 309 |
| 558 | 20240116 | 120400 | 18696043250 | 44500 | 44350 | 44500 | 44300 | 925 |
| 559 | 20240116 | 120300 | 18654936650 | 44350 | 44400 | 44450 | 44350 | 227 |
| 560 | 20240116 | 120200 | 18644861150 | 44400 | 44300 | 44400 | 44300 | 374 |
| 561 | 20240116 | 120100 | 18628264300 | 44350 | 44250 | 44450 | 44250 | 656 |
| 562 | 20240116 | 120000 | 18599167850 | 44100 | 44000 | 44100 | 44000 | 313 |
| 563 | 20240116 | 115900 | 18585380900 | 44000 | 43850 | 44000 | 43800 | 436 |
| 564 | 20240116 | 115800 | 18566251050 | 43850 | 43950 | 43950 | 43750 | 1236 |
| 565 | 20240116 | 115700 | 18512098050 | 43950 | 44050 | 44050 | 43950 | 257 |
| 566 | 20240116 | 115600 | 18500791350 | 44000 | 43950 | 44100 | 43900 | 151 |
| 567 | 20240116 | 115500 | 18494142000 | 43900 | 43950 | 44000 | 43800 | 733 |
| 568 | 20240116 | 115400 | 18461950700 | 43800 | 43950 | 44000 | 43800 | 330 |
| 569 | 20240116 | 115300 | 18447469750 | 43950 | 43850 | 44000 | 43800 | 154 |
| 570 | 20240116 | 115200 | 18440707650 | 43800 | 43950 | 43950 | 43800 | 427 |
| 571 | 20240116 | 115100 | 18421998850 | 43900 | 43850 | 43950 | 43750 | 1961 |
| 572 | 20240116 | 115000 | 18336018500 | 43950 | 44000 | 44050 | 43850 | 1000 |
| 573 | 20240116 | 114900 | 18292065950 | 44050 | 44200 | 44200 | 44000 | 1562 |
| 574 | 20240116 | 114800 | 18223246200 | 44200 | 44150 | 44200 | 44150 | 109 |
| 575 | 20240116 | 114700 | 18218431950 | 44050 | 44250 | 44400 | 44050 | 1133 |
| 576 | 20240116 | 114600 | 18168278800 | 44250 | 44200 | 44250 | 44100 | 469 |
| 577 | 20240116 | 114500 | 18147581450 | 44100 | 44100 | 44250 | 44100 | 454 |
| 578 | 20240116 | 114400 | 18127535150 | 44100 | 44150 | 44200 | 44050 | 343 |
| 579 | 20240116 | 114300 | 18112408700 | 44150 | 44100 | 44200 | 44100 | 238 |
| 580 | 20240116 | 114200 | 18101907200 | 44000 | 44000 | 44100 | 43950 | 1781 |
| 581 | 20240116 | 114100 | 18023590650 | 43950 | 44100 | 44200 | 43950 | 799 |
| 582 | 20240116 | 114000 | 17988413700 | 44250 | 44000 | 44250 | 44000 | 1811 |
| 583 | 20240116 | 113900 | 17908572750 | 44000 | 44200 | 44200 | 44000 | 858 |
| 584 | 20240116 | 113800 | 17870761700 | 44200 | 44250 | 44250 | 44150 | 392 |
| 585 | 20240116 | 113700 | 17853432000 | 44300 | 44150 | 44300 | 44000 | 1416 |
| 586 | 20240116 | 113600 | 17791012650 | 44050 | 44200 | 44350 | 44050 | 857 |
| 587 | 20240116 | 113500 | 17753218400 | 44000 | 44550 | 44600 | 44000 | 3418 |
| 588 | 20240116 | 113400 | 17601540550 | 44550 | 44650 | 44750 | 44550 | 326 |
| 589 | 20240116 | 113300 | 17586996050 | 44650 | 44600 | 44650 | 44600 | 320 |
| 590 | 20240116 | 113200 | 17572721650 | 44800 | 44650 | 44800 | 44600 | 1132 |
| 591 | 20240116 | 113100 | 17522194900 | 44650 | 44750 | 44750 | 44600 | 456 |
| 592 | 20240116 | 113000 | 17501828400 | 44750 | 44600 | 44750 | 44550 | 293 |
| 593 | 20240116 | 112900 | 17488747400 | 44600 | 44500 | 44600 | 44450 | 1233 |
| 594 | 20240116 | 112800 | 17433866350 | 44500 | 44950 | 44950 | 44500 | 2108 |
| 595 | 20240116 | 112700 | 17339395650 | 44950 | 44950 | 45000 | 44850 | 1718 |
| 596 | 20240116 | 112600 | 17262186850 | 44950 | 44750 | 44950 | 44750 | 1607 |
| 597 | 20240116 | 112500 | 17190119150 | 44750 | 44700 | 44800 | 44600 | 1921 |
| 598 | 20240116 | 112400 | 17104167600 | 44700 | 44400 | 44750 | 44400 | 1860 |
| 599 | 20240116 | 112300 | 17021293600 | 44400 | 44350 | 44400 | 44300 | 873 |
| 600 | 20240116 | 112200 | 16982578200 | 44300 | 44350 | 44400 | 44300 | 783 |
| 601 | 20240116 | 112100 | 16947860100 | 44350 | 44150 | 44350 | 43950 | 2918 |
| 602 | 20240116 | 112000 | 16819246850 | 44150 | 44250 | 44300 | 44150 | 2288 |
| 603 | 20240116 | 111900 | 16718102750 | 44250 | 44300 | 44450 | 44200 | 2506 |
| 604 | 20240116 | 111800 | 16607121300 | 44300 | 44800 | 45050 | 44300 | 4953 |
| 605 | 20240116 | 111700 | 16386419150 | 44800 | 45100 | 45150 | 44800 | 2772 |
| 606 | 20240116 | 111600 | 16261637250 | 45100 | 44750 | 45150 | 44600 | 4933 |
| 607 | 20240116 | 111500 | 16040049050 | 44650 | 44850 | 45000 | 44650 | 5175 |
| 608 | 20240116 | 111400 | 15808550200 | 44850 | 45100 | 45200 | 44850 | 7258 |
| 609 | 20240116 | 111300 | 15481724850 | 44900 | 45050 | 45700 | 44700 | 19131 |
| 610 | 20240116 | 111200 | 14615925350 | 45000 | 44450 | 45050 | 44400 | 13567 |
| 611 | 20240116 | 111100 | 14007636150 | 44400 | 44450 | 44550 | 44200 | 7652 |
| 612 | 20240116 | 111000 | 13667710400 | 44450 | 44300 | 44450 | 44150 | 4180 |
| 613 | 20240116 | 110900 | 13482347900 | 44300 | 44150 | 44300 | 43950 | 5914 |
| 614 | 20240116 | 110800 | 13221349200 | 44150 | 43950 | 44200 | 43950 | 6760 |
| 615 | 20240116 | 110700 | 12923446350 | 43950 | 43650 | 43950 | 43600 | 9335 |
| 616 | 20240116 | 110600 | 12514703000 | 43650 | 43600 | 43650 | 43550 | 2620 |
| 617 | 20240116 | 110500 | 12400419650 | 43550 | 43550 | 43600 | 43400 | 1282 |
| 618 | 20240116 | 110400 | 12344647700 | 43550 | 43500 | 43600 | 43500 | 1141 |
| 619 | 20240116 | 110300 | 12294960400 | 43550 | 43400 | 43650 | 43350 | 5052 |
| 620 | 20240116 | 110200 | 12074983250 | 43400 | 43400 | 43450 | 43400 | 1227 |
| 621 | 20240116 | 110100 | 12021713900 | 43450 | 43450 | 43500 | 43350 | 2314 |
| 622 | 20240116 | 110000 | 11921248400 | 43450 | 43450 | 43450 | 43350 | 1417 |
| 623 | 20240116 | 105900 | 11859713400 | 43450 | 43250 | 43450 | 43250 | 4637 |
| 624 | 20240116 | 105800 | 11658615750 | 43250 | 43150 | 43250 | 43100 | 976 |
| 625 | 20240116 | 105700 | 11616448650 | 43200 | 43100 | 43300 | 43100 | 2527 |
| 626 | 20240116 | 105600 | 11507308700 | 43100 | 42950 | 43150 | 42950 | 1510 |
| 627 | 20240116 | 105500 | 11442369150 | 43000 | 43000 | 43000 | 42900 | 874 |
| 628 | 20240116 | 105400 | 11404840400 | 42950 | 42900 | 42950 | 42900 | 1257 |
| 629 | 20240116 | 105300 | 11350903050 | 42850 | 42850 | 42850 | 42700 | 2414 |
| 630 | 20240116 | 105200 | 11247617300 | 42850 | 42800 | 42850 | 42750 | 807 |
| 631 | 20240116 | 105100 | 11213074050 | 42800 | 42650 | 42800 | 42650 | 804 |
| 632 | 20240116 | 105000 | 11178712050 | 42650 | 42750 | 42800 | 42650 | 406 |
| 633 | 20240116 | 104900 | 11161362350 | 42700 | 42550 | 42700 | 42550 | 457 |
| 634 | 20240116 | 104800 | 11141858500 | 42550 | 42600 | 42750 | 42550 | 536 |
| 635 | 20240116 | 104700 | 11119025900 | 42650 | 42700 | 42800 | 42550 | 295 |
| 636 | 20240116 | 104600 | 11106417300 | 42800 | 42600 | 42800 | 42550 | 264 |
| 637 | 20240116 | 104500 | 11095160750 | 42600 | 42700 | 42800 | 42600 | 656 |
| 638 | 20240116 | 104400 | 11067171100 | 42650 | 42650 | 42750 | 42650 | 826 |
| 639 | 20240116 | 104300 | 11031887700 | 42650 | 42550 | 42650 | 42500 | 172 |
| 640 | 20240116 | 104200 | 11024565150 | 42550 | 42600 | 42650 | 42500 | 460 |
| 641 | 20240116 | 104100 | 11004992200 | 42600 | 42550 | 42700 | 42550 | 419 |
| 642 | 20240116 | 104000 | 10987117600 | 42550 | 42850 | 42850 | 42550 | 478 |
| 643 | 20240116 | 103900 | 10966711550 | 42850 | 42600 | 42850 | 42600 | 1141 |
| 644 | 20240116 | 103800 | 10917951500 | 42600 | 42600 | 42650 | 42600 | 1175 |
| 645 | 20240116 | 103700 | 10867839950 | 42650 | 42350 | 42650 | 42250 | 2505 |
| 646 | 20240116 | 103600 | 10761545550 | 42250 | 42400 | 42400 | 42250 | 39 |
| 647 | 20240116 | 103500 | 10759896600 | 42400 | 42300 | 42450 | 42200 | 1353 |
| 648 | 20240116 | 103400 | 10702651900 | 42300 | 42300 | 42300 | 42250 | 428 |
| 649 | 20240116 | 103300 | 10684547750 | 42350 | 42300 | 42350 | 42300 | 493 |
| 650 | 20240116 | 103200 | 10663691100 | 42300 | 42300 | 42350 | 42200 | 299 |
| 651 | 20240116 | 103100 | 10651042750 | 42300 | 42200 | 42300 | 42200 | 199 |
| 652 | 20240116 | 103000 | 10642638850 | 42200 | 42300 | 42300 | 42200 | 255 |
| 653 | 20240116 | 102900 | 10631862350 | 42300 | 42050 | 42300 | 42050 | 150 |
| 654 | 20240116 | 102800 | 10625521350 | 42050 | 42250 | 42250 | 42050 | 64 |
| 655 | 20240116 | 102700 | 10622818600 | 42000 | 42050 | 42050 | 42000 | 251 |
| 656 | 20240116 | 102600 | 10612275500 | 42000 | 42050 | 42300 | 41950 | 248 |
| 657 | 20240116 | 102500 | 10601845750 | 42050 | 42300 | 42300 | 41950 | 1043 |
| 658 | 20240116 | 102400 | 10557920300 | 42300 | 42150 | 42300 | 42150 | 372 |
| 659 | 20240116 | 102300 | 10542208050 | 42150 | 42000 | 42150 | 41950 | 584 |
| 660 | 20240116 | 102200 | 10517673400 | 42000 | 42000 | 42000 | 41900 | 217 |
| 661 | 20240116 | 102100 | 10508559900 | 42000 | 42000 | 42000 | 41900 | 400 |
| 662 | 20240116 | 102000 | 10491785600 | 42050 | 41850 | 42050 | 41800 | 973 |
| 663 | 20240116 | 101900 | 10451075900 | 41850 | 42200 | 42200 | 41850 | 268 |
| 664 | 20240116 | 101800 | 10439859250 | 41850 | 42100 | 42250 | 41850 | 715 |
| 665 | 20240116 | 101700 | 10409859650 | 42100 | 41950 | 42100 | 41950 | 50 |
| 666 | 20240116 | 101600 | 10407759600 | 41950 | 42100 | 42100 | 41950 | 425 |
| 667 | 20240116 | 101500 | 10389906200 | 42100 | 42200 | 42200 | 42100 | 447 |
| 668 | 20240116 | 101400 | 10371082400 | 42200 | 42000 | 42200 | 41900 | 1961 |
| 669 | 20240116 | 101300 | 10288694600 | 42050 | 42200 | 42250 | 42050 | 1028 |
| 670 | 20240116 | 101200 | 10245368000 | 42200 | 41900 | 42200 | 41850 | 690 |
| 671 | 20240116 | 101100 | 10216382650 | 41850 | 41800 | 41900 | 41800 | 627 |
| 672 | 20240116 | 101000 | 10190134750 | 41850 | 41800 | 41850 | 41750 | 1453 |
| 673 | 20240116 | 100900 | 10129402500 | 41700 | 41650 | 41900 | 41650 | 1659 |
| 674 | 20240116 | 100800 | 10060056600 | 41650 | 41700 | 41900 | 41550 | 4003 |
| 675 | 20240116 | 100700 | 9893363000 | 41700 | 41650 | 41800 | 41500 | 3109 |
| 676 | 20240116 | 100600 | 9764131050 | 41650 | 41850 | 42050 | 41500 | 5653 |
| 677 | 20240116 | 100500 | 9528283950 | 41850 | 42100 | 42100 | 41800 | 3292 |
| 678 | 20240116 | 100400 | 9390235800 | 42050 | 42250 | 42300 | 42000 | 5027 |
| 679 | 20240116 | 100300 | 9178720950 | 42250 | 42350 | 42550 | 42200 | 3035 |
| 680 | 20240116 | 100200 | 9050456550 | 42400 | 42500 | 42600 | 42350 | 3091 |
| 681 | 20240116 | 100100 | 8919359900 | 42450 | 42550 | 42600 | 42450 | 818 |
| 682 | 20240116 | 100000 | 8884558200 | 42500 | 42550 | 42600 | 42450 | 555 |
| 683 | 20240116 | 095900 | 8860968700 | 42500 | 42550 | 42600 | 42400 | 534 |
| 684 | 20240116 | 095800 | 8838288000 | 42400 | 42600 | 42600 | 42400 | 1311 |
| 685 | 20240116 | 095700 | 8782633750 | 42450 | 42550 | 42550 | 42450 | 764 |
| 686 | 20240116 | 095600 | 8750178100 | 42500 | 42650 | 42650 | 42500 | 863 |
| 687 | 20240116 | 095500 | 8713439650 | 42600 | 42750 | 42750 | 42550 | 793 |
| 688 | 20240116 | 095400 | 8679601350 | 42700 | 42550 | 42750 | 42450 | 817 |
| 689 | 20240116 | 095300 | 8644835700 | 42550 | 43050 | 43050 | 42500 | 6576 |
| 690 | 20240116 | 095200 | 8363426000 | 43050 | 43200 | 43250 | 43050 | 596 |
| 691 | 20240116 | 095100 | 8337691000 | 43250 | 43150 | 43350 | 43150 | 993 |
| 692 | 20240116 | 095000 | 8294743150 | 43200 | 43450 | 43450 | 43050 | 3998 |
| 693 | 20240116 | 094900 | 8122276500 | 43250 | 43400 | 43450 | 43150 | 4998 |
| 694 | 20240116 | 094800 | 7905810300 | 43400 | 43200 | 43450 | 43150 | 6719 |
| 695 | 20240116 | 094700 | 7615083000 | 43150 | 43150 | 43200 | 43000 | 1073 |
| 696 | 20240116 | 094600 | 7568807300 | 43150 | 42900 | 43200 | 42900 | 2641 |
| 697 | 20240116 | 094500 | 7454919350 | 43050 | 43000 | 43100 | 42900 | 2117 |
| 698 | 20240116 | 094400 | 7363886400 | 42950 | 42900 | 43000 | 42850 | 746 |
| 699 | 20240116 | 094300 | 7331898050 | 42850 | 42800 | 43000 | 42700 | 1528 |
| 700 | 20240116 | 094200 | 7266431150 | 42850 | 42800 | 42900 | 42650 | 1027 |
| 701 | 20240116 | 094100 | 7222423500 | 42600 | 42300 | 42800 | 42250 | 2148 |
| 702 | 20240116 | 094000 | 7131066900 | 42300 | 42350 | 42350 | 42250 | 2169 |
| 703 | 20240116 | 093900 | 7039292600 | 42400 | 42450 | 42450 | 42250 | 4172 |
| 704 | 20240116 | 093800 | 6862661200 | 42450 | 42700 | 42700 | 42400 | 6502 |
| 705 | 20240116 | 093700 | 6585930550 | 42700 | 42750 | 42750 | 42650 | 3307 |
| 706 | 20240116 | 093600 | 6444673550 | 42850 | 42750 | 42850 | 42750 | 1205 |
| 707 | 20240116 | 093500 | 6393100750 | 42800 | 42800 | 42850 | 42750 | 595 |
| 708 | 20240116 | 093400 | 6367641650 | 42750 | 42800 | 42850 | 42750 | 1062 |
| 709 | 20240116 | 093300 | 6322209600 | 42800 | 42850 | 43050 | 42700 | 1847 |
| 710 | 20240116 | 093200 | 6243229750 | 43100 | 43100 | 43300 | 42800 | 2881 |
| 711 | 20240116 | 093100 | 6119611150 | 43100 | 43000 | 43300 | 43000 | 1037 |
| 712 | 20240116 | 093000 | 6074747900 | 43200 | 43250 | 43300 | 42900 | 702 |
| 713 | 20240116 | 092900 | 6044566700 | 43200 | 43300 | 43350 | 42900 | 1855 |
| 714 | 20240116 | 092800 | 5964428050 | 43300 | 43150 | 43550 | 43050 | 7603 |
| 715 | 20240116 | 092700 | 5634984450 | 43200 | 42850 | 43200 | 42800 | 1362 |
| 716 | 20240116 | 092600 | 5576426750 | 42800 | 42850 | 43000 | 42800 | 2855 |
| 717 | 20240116 | 092500 | 5454154600 | 42900 | 43150 | 43200 | 42900 | 1845 |
| 718 | 20240116 | 092400 | 5374826100 | 43100 | 43250 | 43300 | 43100 | 1584 |
| 719 | 20240116 | 092300 | 5306388050 | 43250 | 43150 | 43300 | 43150 | 5758 |
| 720 | 20240116 | 092200 | 5057431900 | 43150 | 43000 | 43150 | 43000 | 600 |
| 721 | 20240116 | 092100 | 5031584300 | 43000 | 43150 | 43200 | 43000 | 1311 |
| 722 | 20240116 | 092000 | 4975128800 | 43100 | 43050 | 43200 | 43050 | 806 |
| 723 | 20240116 | 091900 | 4940359200 | 43000 | 42950 | 43050 | 42950 | 570 |
| 724 | 20240116 | 091800 | 4915850200 | 43000 | 42850 | 43000 | 42800 | 892 |
| 725 | 20240116 | 091700 | 4877616200 | 42850 | 42750 | 42950 | 42700 | 907 |
| 726 | 20240116 | 091600 | 4838786600 | 42750 | 42850 | 42950 | 42700 | 2014 |
| 727 | 20240116 | 091500 | 4752655150 | 42800 | 42750 | 42900 | 42700 | 2219 |
| 728 | 20240116 | 091400 | 4657788250 | 42750 | 43200 | 43200 | 42750 | 3288 |
| 729 | 20240116 | 091300 | 4516995600 | 43200 | 43350 | 43350 | 42850 | 4484 |
| 730 | 20240116 | 091200 | 4324375750 | 43350 | 43150 | 43350 | 42950 | 7392 |
| 731 | 20240116 | 091100 | 4005938600 | 43150 | 43550 | 43550 | 43150 | 2808 |
| 732 | 20240116 | 091000 | 3884418850 | 43600 | 43550 | 43750 | 43400 | 1522 |
| 733 | 20240116 | 090900 | 3818015050 | 43550 | 43350 | 43600 | 43250 | 2292 |
| 734 | 20240116 | 090800 | 3718506000 | 43350 | 43700 | 43700 | 43200 | 6778 |
| 735 | 20240116 | 090700 | 3423461300 | 43650 | 43450 | 43900 | 43450 | 4910 |
| 736 | 20240116 | 090600 | 3208917450 | 43400 | 42900 | 43500 | 42650 | 4063 |
| 737 | 20240116 | 090500 | 3034462850 | 42850 | 43450 | 43700 | 42850 | 9784 |
| 738 | 20240116 | 090400 | 2611353850 | 43450 | 43500 | 43700 | 43350 | 8248 |
| 739 | 20240116 | 090300 | 2252926100 | 43400 | 43500 | 43700 | 43400 | 9780 |
| 740 | 20240116 | 090200 | 1827334300 | 43500 | 43800 | 44000 | 43500 | 8475 |
| 741 | 20240116 | 090100 | 1456765450 | 43900 | 43350 | 44100 | 43350 | 16710 |
| 742 | 20240116 | 090000 | 724850900 | 43400 | 43800 | 43800 | 43100 | 16607 |