36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 200200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 3 | 20240117 | 200100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240117 | 200000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240117 | 195900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240117 | 195800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240117 | 195700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240117 | 195600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240117 | 195500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240117 | 195400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240117 | 195300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240117 | 195200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240117 | 195100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240117 | 195000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240117 | 194900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240117 | 194800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240117 | 194700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240117 | 194600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240117 | 194500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240117 | 194400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240117 | 194300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240117 | 194200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240117 | 194100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240117 | 194000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240117 | 193900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240117 | 193800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240117 | 193700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240117 | 193600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240117 | 193500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240117 | 193400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240117 | 193300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240117 | 193200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 33 | 20240117 | 193100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240117 | 193000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240117 | 192900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240117 | 192800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240117 | 192700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240117 | 192600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240117 | 192500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240117 | 192400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240117 | 192300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240117 | 192200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240117 | 192100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240117 | 192000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240117 | 191900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240117 | 191800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240117 | 191700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240117 | 191600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240117 | 191500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240117 | 191400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240117 | 191300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240117 | 191200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240117 | 191100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240117 | 191000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240117 | 190900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240117 | 190800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240117 | 190700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240117 | 190600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240117 | 190500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240117 | 190400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240117 | 190300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240117 | 190200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 63 | 20240117 | 190100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240117 | 190000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240117 | 185900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240117 | 185800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240117 | 185700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240117 | 185600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240117 | 185500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240117 | 185400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240117 | 185300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240117 | 185200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240117 | 185100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240117 | 185000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240117 | 184900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240117 | 184800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240117 | 184700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240117 | 184600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240117 | 184500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240117 | 184400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240117 | 184300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240117 | 184200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240117 | 184100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240117 | 184000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240117 | 183900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240117 | 183800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240117 | 183700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240117 | 183600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240117 | 183500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240117 | 183400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240117 | 183300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240117 | 183200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 93 | 20240117 | 183100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240117 | 183000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240117 | 182900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240117 | 182800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240117 | 182700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240117 | 182600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240117 | 182500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240117 | 182400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240117 | 182300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240117 | 182200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240117 | 182100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240117 | 182000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240117 | 181900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240117 | 181800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240117 | 181700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240117 | 181600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240117 | 181500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240117 | 181400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240117 | 181300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240117 | 181200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240117 | 181100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240117 | 181000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240117 | 180900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240117 | 180800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240117 | 180700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240117 | 180600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240117 | 180500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240117 | 180400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240117 | 180300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240117 | 180200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 123 | 20240117 | 180100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240117 | 180000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240117 | 175900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240117 | 175800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240117 | 175700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240117 | 175600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240117 | 175500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240117 | 175400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240117 | 175300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240117 | 175200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240117 | 175100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240117 | 175000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240117 | 174900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240117 | 174800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240117 | 174700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240117 | 174600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240117 | 174500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240117 | 174400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240117 | 174300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240117 | 174200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240117 | 174100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240117 | 174000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240117 | 173900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240117 | 173800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240117 | 173700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240117 | 173600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240117 | 173500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240117 | 173400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240117 | 173300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240117 | 173200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 153 | 20240117 | 173100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240117 | 173000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240117 | 172900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240117 | 172800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240117 | 172700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240117 | 172600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240117 | 172500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240117 | 172400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240117 | 172300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240117 | 172200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240117 | 172100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240117 | 172000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240117 | 171900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240117 | 171800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240117 | 171700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240117 | 171600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240117 | 171500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240117 | 171400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240117 | 171300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240117 | 171200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240117 | 171100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240117 | 171000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240117 | 170900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240117 | 170800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240117 | 170700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240117 | 170600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240117 | 170500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240117 | 170400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240117 | 170300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240117 | 170200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 183 | 20240117 | 170100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240117 | 170000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240117 | 165900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240117 | 165800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240117 | 165700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240117 | 165600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240117 | 165500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240117 | 165400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240117 | 165300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240117 | 165200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240117 | 165100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240117 | 165000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240117 | 164900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240117 | 164800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240117 | 164700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240117 | 164600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240117 | 164500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240117 | 164400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240117 | 164300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240117 | 164200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240117 | 164100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240117 | 164000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240117 | 163900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240117 | 163800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240117 | 163700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240117 | 163600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240117 | 163500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240117 | 163400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240117 | 163300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240117 | 163200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 213 | 20240117 | 163100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20240117 | 163000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20240117 | 162900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20240117 | 162800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20240117 | 162700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20240117 | 162600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20240117 | 162500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20240117 | 162400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20240117 | 162300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20240117 | 162200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20240117 | 162100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20240117 | 162000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20240117 | 161900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20240117 | 161800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20240117 | 161700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20240117 | 161600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20240117 | 161500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20240117 | 161400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20240117 | 161300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20240117 | 161200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20240117 | 161100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20240117 | 161000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20240117 | 160900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20240117 | 160800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20240117 | 160700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20240117 | 160600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20240117 | 160500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20240117 | 160400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20240117 | 160300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20240117 | 160200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 243 | 20240117 | 160100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20240117 | 160000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20240117 | 155900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20240117 | 155800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20240117 | 155700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20240117 | 155600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20240117 | 155500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20240117 | 155400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20240117 | 155300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20240117 | 155200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20240117 | 155100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20240117 | 155000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20240117 | 154900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20240117 | 154800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20240117 | 154700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20240117 | 154600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20240117 | 154500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20240117 | 154400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20240117 | 154300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20240117 | 154200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20240117 | 154100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20240117 | 154000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20240117 | 153900 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20240117 | 153800 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20240117 | 153700 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20240117 | 153600 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20240117 | 153500 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20240117 | 153400 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20240117 | 153300 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20240117 | 153200 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 273 | 20240117 | 153100 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20240117 | 153000 | 13000720500 | 38700 | 38700 | 38700 | 38700 | 4212 |
| 275 | 20240117 | 152900 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20240117 | 152800 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20240117 | 152700 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20240117 | 152600 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20240117 | 152500 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20240117 | 152400 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20240117 | 152300 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20240117 | 152200 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20240117 | 152100 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20240117 | 152000 | 12837716100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20240117 | 151900 | 12837716100 | 38800 | 38850 | 38850 | 38800 | 297 |
| 286 | 20240117 | 151800 | 12826178400 | 38900 | 38800 | 38900 | 38800 | 38 |
| 287 | 20240117 | 151700 | 12824700300 | 38900 | 38800 | 38900 | 38800 | 514 |
| 288 | 20240117 | 151600 | 12804755400 | 38800 | 38850 | 38850 | 38800 | 208 |
| 289 | 20240117 | 151500 | 12796679100 | 38900 | 38800 | 38900 | 38800 | 753 |
| 290 | 20240117 | 151400 | 12767451850 | 38700 | 38800 | 38850 | 38700 | 312 |
| 291 | 20240117 | 151300 | 12755345700 | 38800 | 38700 | 38800 | 38650 | 133 |
| 292 | 20240117 | 151200 | 12750194900 | 38700 | 38800 | 38800 | 38700 | 805 |
| 293 | 20240117 | 151100 | 12719013450 | 38850 | 38850 | 38850 | 38800 | 65 |
| 294 | 20240117 | 151000 | 12716488750 | 38800 | 38800 | 38800 | 38800 | 192 |
| 295 | 20240117 | 150900 | 12709039150 | 38850 | 38850 | 38900 | 38850 | 518 |
| 296 | 20240117 | 150800 | 12688914100 | 38850 | 38900 | 38900 | 38850 | 32 |
| 297 | 20240117 | 150700 | 12687669350 | 38900 | 38900 | 39000 | 38850 | 315 |
| 298 | 20240117 | 150600 | 12675424300 | 38950 | 38950 | 38950 | 38950 | 2 |
| 299 | 20240117 | 150500 | 12675346400 | 39000 | 38950 | 39000 | 38900 | 537 |
| 300 | 20240117 | 150400 | 12654447850 | 39050 | 39050 | 39050 | 39000 | 379 |
| 301 | 20240117 | 150300 | 12639651550 | 39050 | 39100 | 39100 | 39000 | 383 |
| 302 | 20240117 | 150200 | 12624706200 | 39100 | 39050 | 39100 | 39000 | 558 |
| 303 | 20240117 | 150100 | 12602908650 | 39050 | 39100 | 39100 | 39000 | 389 |
| 304 | 20240117 | 150000 | 12587716000 | 39100 | 39100 | 39100 | 39000 | 214 |
| 305 | 20240117 | 145900 | 12579353950 | 39050 | 39050 | 39050 | 39050 | 100 |
| 306 | 20240117 | 145800 | 12575448950 | 39000 | 39000 | 39050 | 39000 | 214 |
| 307 | 20240117 | 145700 | 12567092900 | 39000 | 39000 | 39000 | 39000 | 110 |
| 308 | 20240117 | 145600 | 12562802900 | 39050 | 39000 | 39050 | 39000 | 144 |
| 309 | 20240117 | 145500 | 12557186350 | 39000 | 39000 | 39000 | 38950 | 110 |
| 310 | 20240117 | 145400 | 12552900750 | 39000 | 39000 | 39000 | 38950 | 253 |
| 311 | 20240117 | 145300 | 12543035000 | 39000 | 39050 | 39050 | 38950 | 210 |
| 312 | 20240117 | 145200 | 12534845350 | 39050 | 39050 | 39050 | 39000 | 356 |
| 313 | 20240117 | 145100 | 12520952900 | 39050 | 39000 | 39050 | 39000 | 43 |
| 314 | 20240117 | 145000 | 12519275550 | 39000 | 39050 | 39050 | 39000 | 855 |
| 315 | 20240117 | 144900 | 12485894150 | 39150 | 39150 | 39150 | 39150 | 100 |
| 316 | 20240117 | 144800 | 12481979150 | 39150 | 39150 | 39150 | 39100 | 182 |
| 317 | 20240117 | 144700 | 12474853900 | 39150 | 39250 | 39250 | 39100 | 657 |
| 318 | 20240117 | 144600 | 12449155150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 319 | 20240117 | 144500 | 12449155150 | 39250 | 39200 | 39250 | 39150 | 887 |
| 320 | 20240117 | 144400 | 12414386600 | 39200 | 39050 | 39200 | 39050 | 411 |
| 321 | 20240117 | 144300 | 12398316300 | 39050 | 39150 | 39200 | 39050 | 525 |
| 322 | 20240117 | 144200 | 12377796050 | 39200 | 39200 | 39200 | 39150 | 216 |
| 323 | 20240117 | 144100 | 12369337700 | 39300 | 39250 | 39300 | 39200 | 238 |
| 324 | 20240117 | 144000 | 12360002900 | 39350 | 39350 | 39350 | 39250 | 57 |
| 325 | 20240117 | 143900 | 12357763750 | 39350 | 39350 | 39350 | 39250 | 3119 |
| 326 | 20240117 | 143800 | 12235145550 | 39350 | 39300 | 39350 | 39300 | 269 |
| 327 | 20240117 | 143700 | 12224568850 | 39250 | 39250 | 39250 | 39250 | 244 |
| 328 | 20240117 | 143600 | 12214991850 | 39250 | 39300 | 39300 | 39250 | 261 |
| 329 | 20240117 | 143500 | 12204735350 | 39250 | 39200 | 39250 | 39200 | 286 |
| 330 | 20240117 | 143400 | 12193514000 | 39150 | 39150 | 39150 | 39150 | 5 |
| 331 | 20240117 | 143300 | 12193318250 | 39150 | 39150 | 39150 | 39150 | 107 |
| 332 | 20240117 | 143200 | 12189129200 | 39150 | 39200 | 39200 | 39150 | 524 |
| 333 | 20240117 | 143100 | 12168593900 | 39250 | 39250 | 39250 | 39250 | 4 |
| 334 | 20240117 | 143000 | 12168436900 | 39250 | 39150 | 39250 | 39150 | 546 |
| 335 | 20240117 | 142900 | 12147055200 | 39200 | 39150 | 39200 | 39100 | 350 |
| 336 | 20240117 | 142800 | 12133342950 | 39100 | 39250 | 39250 | 39100 | 74 |
| 337 | 20240117 | 142700 | 12130446150 | 39200 | 39350 | 39350 | 39200 | 2412 |
| 338 | 20240117 | 142600 | 12035542150 | 39350 | 39450 | 39450 | 39300 | 1057 |
| 339 | 20240117 | 142500 | 11993915250 | 39450 | 39600 | 39650 | 39350 | 4310 |
| 340 | 20240117 | 142400 | 11823674450 | 39600 | 39600 | 39650 | 39600 | 269 |
| 341 | 20240117 | 142300 | 11813015000 | 39650 | 39450 | 39650 | 39450 | 1652 |
| 342 | 20240117 | 142200 | 11747717200 | 39450 | 39350 | 39450 | 39300 | 630 |
| 343 | 20240117 | 142100 | 11722882700 | 39350 | 39250 | 39350 | 39250 | 753 |
| 344 | 20240117 | 142000 | 11693314250 | 39250 | 39200 | 39250 | 39150 | 1496 |
| 345 | 20240117 | 141900 | 11634730450 | 39200 | 39100 | 39200 | 39100 | 576 |
| 346 | 20240117 | 141800 | 11612194750 | 39100 | 39100 | 39100 | 39100 | 536 |
| 347 | 20240117 | 141700 | 11591237150 | 39100 | 39000 | 39100 | 39000 | 626 |
| 348 | 20240117 | 141600 | 11566817300 | 39000 | 38900 | 39000 | 38900 | 882 |
| 349 | 20240117 | 141500 | 11532475050 | 38900 | 38850 | 38900 | 38850 | 102 |
| 350 | 20240117 | 141400 | 11528512300 | 38850 | 38800 | 38850 | 38800 | 44 |
| 351 | 20240117 | 141300 | 11526803550 | 38750 | 38800 | 38850 | 38750 | 27 |
| 352 | 20240117 | 141200 | 11525755800 | 38750 | 38750 | 38750 | 38750 | 162 |
| 353 | 20240117 | 141100 | 11519478300 | 38700 | 38700 | 38700 | 38700 | 1 |
| 354 | 20240117 | 141000 | 11519439600 | 38750 | 38750 | 38750 | 38750 | 1 |
| 355 | 20240117 | 140900 | 11519400850 | 38750 | 38750 | 38750 | 38750 | 51 |
| 356 | 20240117 | 140800 | 11517424600 | 38750 | 38650 | 38750 | 38650 | 4 |
| 357 | 20240117 | 140700 | 11517269800 | 38750 | 38650 | 38750 | 38600 | 130 |
| 358 | 20240117 | 140600 | 11512245350 | 38700 | 38800 | 38850 | 38700 | 3247 |
| 359 | 20240117 | 140500 | 11386423750 | 38800 | 38800 | 38800 | 38800 | 122 |
| 360 | 20240117 | 140400 | 11381690150 | 38800 | 38750 | 38800 | 38750 | 176 |
| 361 | 20240117 | 140300 | 11374865000 | 38800 | 38850 | 38850 | 38800 | 9 |
| 362 | 20240117 | 140200 | 11374515650 | 38850 | 38800 | 38850 | 38750 | 253 |
| 363 | 20240117 | 140100 | 11364694600 | 38800 | 38800 | 38800 | 38750 | 1107 |
| 364 | 20240117 | 140000 | 11321793000 | 38800 | 38800 | 38800 | 38800 | 119 |
| 365 | 20240117 | 135900 | 11317175800 | 38800 | 38600 | 38850 | 38600 | 246 |
| 366 | 20240117 | 135800 | 11307665400 | 38550 | 38550 | 38550 | 38550 | 212 |
| 367 | 20240117 | 135700 | 11299492800 | 38550 | 38550 | 38550 | 38550 | 16 |
| 368 | 20240117 | 135600 | 11298876000 | 38550 | 38600 | 38600 | 38550 | 136 |
| 369 | 20240117 | 135500 | 11293633000 | 38600 | 38550 | 38600 | 38550 | 5 |
| 370 | 20240117 | 135400 | 11293440050 | 38550 | 38550 | 38550 | 38550 | 70 |
| 371 | 20240117 | 135300 | 11290741550 | 38550 | 38600 | 38600 | 38500 | 224 |
| 372 | 20240117 | 135200 | 11282106500 | 38600 | 38600 | 38600 | 38500 | 119 |
| 373 | 20240117 | 135100 | 11277514100 | 38600 | 38650 | 38700 | 38600 | 187 |
| 374 | 20240117 | 135000 | 11270294750 | 38650 | 38700 | 38700 | 38650 | 22 |
| 375 | 20240117 | 134900 | 11269443950 | 38700 | 38800 | 38800 | 38700 | 2755 |
| 376 | 20240117 | 134800 | 11162560750 | 38800 | 38650 | 38850 | 38650 | 464 |
| 377 | 20240117 | 134700 | 11144578750 | 38650 | 38600 | 38700 | 38600 | 1704 |
| 378 | 20240117 | 134600 | 11078718050 | 38600 | 38500 | 38600 | 38500 | 524 |
| 379 | 20240117 | 134500 | 11058533600 | 38500 | 38450 | 38500 | 38450 | 578 |
| 380 | 20240117 | 134400 | 11036309450 | 38450 | 38400 | 38450 | 38400 | 229 |
| 381 | 20240117 | 134300 | 11027515350 | 38400 | 38550 | 38550 | 38300 | 688 |
| 382 | 20240117 | 134200 | 11001099150 | 38550 | 38200 | 38550 | 38200 | 1652 |
| 383 | 20240117 | 134100 | 10937686550 | 38200 | 38200 | 38200 | 38200 | 72 |
| 384 | 20240117 | 134000 | 10934936150 | 38250 | 38200 | 38250 | 38200 | 6 |
| 385 | 20240117 | 133900 | 10934706750 | 38250 | 38250 | 38250 | 38250 | 289 |
| 386 | 20240117 | 133800 | 10923652500 | 38250 | 38150 | 38250 | 38150 | 620 |
| 387 | 20240117 | 133700 | 10899972800 | 38150 | 38200 | 38200 | 38150 | 33 |
| 388 | 20240117 | 133600 | 10898713800 | 38100 | 38250 | 38250 | 38100 | 720 |
| 389 | 20240117 | 133500 | 10871231000 | 38200 | 38100 | 38250 | 38100 | 207 |
| 390 | 20240117 | 133400 | 10863323750 | 38100 | 38200 | 38200 | 38100 | 2348 |
| 391 | 20240117 | 133300 | 10773837050 | 38150 | 38250 | 38250 | 38100 | 1055 |
| 392 | 20240117 | 133200 | 10733547800 | 38300 | 38250 | 38300 | 38250 | 76 |
| 393 | 20240117 | 133100 | 10730640750 | 38250 | 38250 | 38250 | 38250 | 12 |
| 394 | 20240117 | 133000 | 10730181750 | 38250 | 38300 | 38300 | 38250 | 619 |
| 395 | 20240117 | 132900 | 10706503250 | 38300 | 38300 | 38300 | 38300 | 347 |
| 396 | 20240117 | 132800 | 10693213150 | 38300 | 38350 | 38350 | 38300 | 754 |
| 397 | 20240117 | 132700 | 10664310200 | 38350 | 38400 | 38400 | 38350 | 5 |
| 398 | 20240117 | 132600 | 10664118400 | 38400 | 38350 | 38400 | 38350 | 73 |
| 399 | 20240117 | 132500 | 10661318700 | 38350 | 38350 | 38400 | 38350 | 182 |
| 400 | 20240117 | 132400 | 10654338650 | 38350 | 38400 | 38400 | 38350 | 580 |
| 401 | 20240117 | 132300 | 10632075750 | 38450 | 38450 | 38500 | 38450 | 1248 |
| 402 | 20240117 | 132200 | 10584090050 | 38500 | 38500 | 38500 | 38500 | 1116 |
| 403 | 20240117 | 132100 | 10541124050 | 38550 | 38500 | 38550 | 38500 | 22 |
| 404 | 20240117 | 132000 | 10540276950 | 38500 | 38550 | 38550 | 38500 | 35 |
| 405 | 20240117 | 131900 | 10538927900 | 38550 | 38600 | 38600 | 38550 | 91 |
| 406 | 20240117 | 131800 | 10535419800 | 38550 | 38600 | 38600 | 38550 | 16 |
| 407 | 20240117 | 131700 | 10534802450 | 38600 | 38600 | 38600 | 38600 | 20 |
| 408 | 20240117 | 131600 | 10534030450 | 38600 | 38550 | 38600 | 38550 | 152 |
| 409 | 20240117 | 131500 | 10528170800 | 38550 | 38500 | 38550 | 38500 | 53 |
| 410 | 20240117 | 131400 | 10526130250 | 38550 | 38550 | 38550 | 38550 | 0 |
| 411 | 20240117 | 131300 | 10526130250 | 38550 | 38550 | 38550 | 38550 | 2 |
| 412 | 20240117 | 131200 | 10526053150 | 38550 | 38550 | 38550 | 38500 | 36 |
| 413 | 20240117 | 131100 | 10524666650 | 38550 | 38500 | 38550 | 38500 | 45 |
| 414 | 20240117 | 131000 | 10522932800 | 38600 | 38600 | 38600 | 38600 | 0 |
| 415 | 20240117 | 130900 | 10522932800 | 38600 | 38600 | 38600 | 38600 | 5 |
| 416 | 20240117 | 130800 | 10522739800 | 38600 | 38500 | 38600 | 38500 | 30 |
| 417 | 20240117 | 130700 | 10521582200 | 38500 | 38550 | 38550 | 38500 | 206 |
| 418 | 20240117 | 130600 | 10513645950 | 38650 | 38550 | 38650 | 38550 | 82 |
| 419 | 20240117 | 130500 | 10510484750 | 38650 | 38650 | 38650 | 38650 | 10 |
| 420 | 20240117 | 130400 | 10510098250 | 38650 | 38650 | 38650 | 38650 | 1 |
| 421 | 20240117 | 130300 | 10510059600 | 38600 | 38600 | 38600 | 38550 | 171 |
| 422 | 20240117 | 130200 | 10503460300 | 38600 | 38650 | 38650 | 38550 | 417 |
| 423 | 20240117 | 130100 | 10487367450 | 38650 | 38650 | 38650 | 38650 | 11 |
| 424 | 20240117 | 130000 | 10486942300 | 38650 | 38600 | 38650 | 38550 | 324 |
| 425 | 20240117 | 125900 | 10474429900 | 38550 | 38550 | 38550 | 38550 | 58 |
| 426 | 20240117 | 125800 | 10472194000 | 38550 | 38550 | 38550 | 38550 | 30 |
| 427 | 20240117 | 125700 | 10471037500 | 38550 | 38600 | 38600 | 38550 | 49 |
| 428 | 20240117 | 125600 | 10469148100 | 38600 | 38600 | 38600 | 38600 | 1 |
| 429 | 20240117 | 125500 | 10469109500 | 38550 | 38600 | 38600 | 38550 | 112 |
| 430 | 20240117 | 125400 | 10464791400 | 38600 | 38600 | 38600 | 38600 | 1 |
| 431 | 20240117 | 125300 | 10464752800 | 38500 | 38500 | 38600 | 38500 | 96 |
| 432 | 20240117 | 125200 | 10461056600 | 38500 | 38550 | 38550 | 38500 | 345 |
| 433 | 20240117 | 125100 | 10447757050 | 38550 | 38600 | 38600 | 38500 | 150 |
| 434 | 20240117 | 125000 | 10441976650 | 38600 | 38600 | 38600 | 38500 | 268 |
| 435 | 20240117 | 124900 | 10431631950 | 38600 | 38600 | 38600 | 38600 | 202 |
| 436 | 20240117 | 124800 | 10423834750 | 38600 | 38600 | 38600 | 38600 | 62 |
| 437 | 20240117 | 124700 | 10421441550 | 38600 | 38500 | 38600 | 38500 | 65 |
| 438 | 20240117 | 124600 | 10418932950 | 38500 | 38600 | 38600 | 38500 | 332 |
| 439 | 20240117 | 124500 | 10406127700 | 38600 | 38650 | 38650 | 38600 | 406 |
| 440 | 20240117 | 124400 | 10390454850 | 38600 | 38650 | 38650 | 38600 | 109 |
| 441 | 20240117 | 124300 | 10386247400 | 38600 | 38450 | 38600 | 38450 | 1460 |
| 442 | 20240117 | 124200 | 10330085800 | 38400 | 38350 | 38400 | 38350 | 235 |
| 443 | 20240117 | 124100 | 10321063450 | 38400 | 38400 | 38400 | 38350 | 136 |
| 444 | 20240117 | 124000 | 10315841750 | 38400 | 38400 | 38400 | 38350 | 351 |
| 445 | 20240117 | 123900 | 10302365750 | 38400 | 38400 | 38400 | 38400 | 311 |
| 446 | 20240117 | 123800 | 10290423350 | 38400 | 38500 | 38500 | 38400 | 1222 |
| 447 | 20240117 | 123700 | 10243415250 | 38500 | 38500 | 38500 | 38450 | 391 |
| 448 | 20240117 | 123600 | 10228375700 | 38450 | 38500 | 38500 | 38450 | 477 |
| 449 | 20240117 | 123500 | 10210013950 | 38500 | 38600 | 38600 | 38500 | 3315 |
| 450 | 20240117 | 123400 | 10082228650 | 38600 | 38600 | 38600 | 38600 | 86 |
| 451 | 20240117 | 123300 | 10078909050 | 38650 | 38650 | 38650 | 38650 | 33 |
| 452 | 20240117 | 123200 | 10077633600 | 38600 | 38650 | 38650 | 38600 | 597 |
| 453 | 20240117 | 123100 | 10054567550 | 38650 | 38700 | 38700 | 38650 | 930 |
| 454 | 20240117 | 123000 | 10018589200 | 38700 | 38700 | 38700 | 38700 | 252 |
| 455 | 20240117 | 122900 | 10008836800 | 38700 | 38650 | 38700 | 38650 | 43 |
| 456 | 20240117 | 122800 | 10007172950 | 38650 | 38700 | 38700 | 38650 | 54 |
| 457 | 20240117 | 122700 | 10005083200 | 38700 | 38750 | 38750 | 38650 | 403 |
| 458 | 20240117 | 122600 | 9989504300 | 38750 | 38750 | 38750 | 38700 | 1735 |
| 459 | 20240117 | 122500 | 9922332800 | 38800 | 38750 | 38800 | 38750 | 13 |
| 460 | 20240117 | 122400 | 9921828500 | 38750 | 38700 | 38750 | 38700 | 30 |
| 461 | 20240117 | 122300 | 9920667350 | 38800 | 38750 | 38800 | 38750 | 4 |
| 462 | 20240117 | 122200 | 9920512250 | 38700 | 38700 | 38700 | 38700 | 40 |
| 463 | 20240117 | 122100 | 9918964250 | 38700 | 38700 | 38700 | 38700 | 284 |
| 464 | 20240117 | 122000 | 9907973450 | 38700 | 38750 | 38750 | 38700 | 260 |
| 465 | 20240117 | 121900 | 9897901950 | 38750 | 38750 | 38750 | 38750 | 83 |
| 466 | 20240117 | 121800 | 9894685700 | 38750 | 38750 | 38750 | 38750 | 20 |
| 467 | 20240117 | 121700 | 9893910700 | 38750 | 38800 | 38800 | 38750 | 248 |
| 468 | 20240117 | 121600 | 9884300450 | 38800 | 38750 | 38800 | 38750 | 35 |
| 469 | 20240117 | 121500 | 9882944100 | 38750 | 38750 | 38750 | 38750 | 24 |
| 470 | 20240117 | 121400 | 9882014100 | 38750 | 38750 | 38750 | 38750 | 417 |
| 471 | 20240117 | 121300 | 9865855350 | 38750 | 38750 | 38750 | 38750 | 106 |
| 472 | 20240117 | 121200 | 9861747850 | 38750 | 38850 | 38850 | 38750 | 1307 |
| 473 | 20240117 | 121100 | 9811020500 | 38900 | 38900 | 38900 | 38900 | 221 |
| 474 | 20240117 | 121000 | 9802423600 | 38950 | 38950 | 38950 | 38950 | 31 |
| 475 | 20240117 | 120900 | 9801216150 | 38950 | 38950 | 38950 | 38950 | 221 |
| 476 | 20240117 | 120800 | 9792608200 | 38900 | 38950 | 38950 | 38900 | 283 |
| 477 | 20240117 | 120700 | 9781587950 | 39000 | 39000 | 39000 | 39000 | 35 |
| 478 | 20240117 | 120600 | 9780222950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 479 | 20240117 | 120500 | 9780222950 | 38950 | 38950 | 38950 | 38950 | 58 |
| 480 | 20240117 | 120400 | 9777963850 | 38950 | 38950 | 38950 | 38950 | 278 |
| 481 | 20240117 | 120300 | 9767135750 | 38900 | 38900 | 38950 | 38900 | 103 |
| 482 | 20240117 | 120200 | 9763128950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 483 | 20240117 | 120100 | 9763128950 | 38950 | 38900 | 38950 | 38900 | 267 |
| 484 | 20240117 | 120000 | 9752732050 | 38950 | 38850 | 38950 | 38850 | 201 |
| 485 | 20240117 | 115900 | 9744923000 | 38850 | 38950 | 39000 | 38850 | 875 |
| 486 | 20240117 | 115800 | 9710903700 | 38950 | 38900 | 38950 | 38900 | 29 |
| 487 | 20240117 | 115700 | 9709774600 | 38850 | 38850 | 38850 | 38850 | 0 |
| 488 | 20240117 | 115600 | 9709774600 | 38850 | 38950 | 38950 | 38850 | 91 |
| 489 | 20240117 | 115500 | 9706232150 | 38850 | 38800 | 38850 | 38800 | 838 |
| 490 | 20240117 | 115400 | 9673677950 | 38800 | 38800 | 38800 | 38800 | 340 |
| 491 | 20240117 | 115300 | 9660485950 | 38750 | 38800 | 38800 | 38750 | 28 |
| 492 | 20240117 | 115200 | 9659399650 | 38800 | 38800 | 38800 | 38800 | 5 |
| 493 | 20240117 | 115100 | 9659205650 | 38800 | 38800 | 38800 | 38800 | 30 |
| 494 | 20240117 | 115000 | 9658041650 | 38800 | 38750 | 38800 | 38700 | 287 |
| 495 | 20240117 | 114900 | 9646924650 | 38800 | 38800 | 38800 | 38800 | 293 |
| 496 | 20240117 | 114800 | 9635556250 | 38700 | 38750 | 38750 | 38700 | 255 |
| 497 | 20240117 | 114700 | 9625686550 | 38750 | 38800 | 38800 | 38750 | 134 |
| 498 | 20240117 | 114600 | 9620489050 | 38700 | 38800 | 38800 | 38700 | 479 |
| 499 | 20240117 | 114500 | 9601929350 | 38800 | 38800 | 38800 | 38800 | 126 |
| 500 | 20240117 | 114400 | 9597040550 | 38800 | 38900 | 38950 | 38800 | 641 |
| 501 | 20240117 | 114300 | 9572105850 | 38900 | 38800 | 38900 | 38800 | 231 |
| 502 | 20240117 | 114200 | 9563123050 | 38850 | 38800 | 38850 | 38800 | 528 |
| 503 | 20240117 | 114100 | 9542631500 | 38750 | 38800 | 38800 | 38750 | 46 |
| 504 | 20240117 | 114000 | 9540848000 | 38800 | 38750 | 38800 | 38700 | 518 |
| 505 | 20240117 | 113900 | 9520754300 | 38750 | 38700 | 38750 | 38700 | 19 |
| 506 | 20240117 | 113800 | 9520018100 | 38750 | 38800 | 38800 | 38750 | 432 |
| 507 | 20240117 | 113700 | 9503262750 | 38700 | 38850 | 38850 | 38700 | 2142 |
| 508 | 20240117 | 113600 | 9420270150 | 38850 | 38800 | 38850 | 38800 | 567 |
| 509 | 20240117 | 113500 | 9398244950 | 38850 | 38800 | 38850 | 38800 | 292 |
| 510 | 20240117 | 113400 | 9386914900 | 38800 | 38900 | 38900 | 38700 | 1922 |
| 511 | 20240117 | 113300 | 9312453100 | 38900 | 38950 | 38950 | 38850 | 656 |
| 512 | 20240117 | 113200 | 9286936600 | 38900 | 38850 | 38900 | 38850 | 815 |
| 513 | 20240117 | 113100 | 9255261850 | 38900 | 38900 | 38950 | 38900 | 680 |
| 514 | 20240117 | 113000 | 9228790200 | 38900 | 38950 | 38950 | 38900 | 6 |
| 515 | 20240117 | 112900 | 9228556550 | 38950 | 39000 | 39000 | 38950 | 690 |
| 516 | 20240117 | 112800 | 9201664900 | 38950 | 38800 | 38950 | 38800 | 413 |
| 517 | 20240117 | 112700 | 9185592050 | 38850 | 38750 | 38850 | 38750 | 554 |
| 518 | 20240117 | 112600 | 9164104600 | 38750 | 38800 | 38800 | 38750 | 768 |
| 519 | 20240117 | 112500 | 9134320250 | 38800 | 38850 | 38850 | 38800 | 540 |
| 520 | 20240117 | 112400 | 9113366700 | 38850 | 38900 | 38900 | 38850 | 287 |
| 521 | 20240117 | 112300 | 9102215500 | 38900 | 38950 | 38950 | 38900 | 269 |
| 522 | 20240117 | 112200 | 9091748400 | 39000 | 39000 | 39000 | 39000 | 97 |
| 523 | 20240117 | 112100 | 9087965400 | 39000 | 39000 | 39050 | 38950 | 856 |
| 524 | 20240117 | 112000 | 9054599350 | 39000 | 39000 | 39000 | 39000 | 378 |
| 525 | 20240117 | 111900 | 9039857350 | 39000 | 39000 | 39000 | 39000 | 126 |
| 526 | 20240117 | 111800 | 9034943350 | 39000 | 39000 | 39050 | 38950 | 1667 |
| 527 | 20240117 | 111700 | 8969914850 | 39050 | 39100 | 39100 | 39050 | 1657 |
| 528 | 20240117 | 111600 | 8905172450 | 39100 | 39100 | 39100 | 39100 | 50 |
| 529 | 20240117 | 111500 | 8903217450 | 39150 | 39100 | 39150 | 39100 | 23 |
| 530 | 20240117 | 111400 | 8902317500 | 39150 | 39100 | 39150 | 39100 | 13 |
| 531 | 20240117 | 111300 | 8901808950 | 39100 | 39150 | 39150 | 39100 | 358 |
| 532 | 20240117 | 111200 | 8887810750 | 39150 | 39150 | 39150 | 39150 | 87 |
| 533 | 20240117 | 111100 | 8884404700 | 39150 | 39150 | 39150 | 39150 | 1 |
| 534 | 20240117 | 111000 | 8884365550 | 39150 | 39150 | 39200 | 39150 | 137 |
| 535 | 20240117 | 110900 | 8879001950 | 39150 | 39150 | 39200 | 39150 | 259 |
| 536 | 20240117 | 110800 | 8868857050 | 39200 | 39250 | 39250 | 39200 | 445 |
| 537 | 20240117 | 110700 | 8851400150 | 39250 | 39250 | 39250 | 39200 | 55 |
| 538 | 20240117 | 110600 | 8849241550 | 39250 | 39250 | 39250 | 39200 | 45 |
| 539 | 20240117 | 110500 | 8847475900 | 39200 | 39200 | 39200 | 39200 | 41 |
| 540 | 20240117 | 110400 | 8845868700 | 39200 | 39200 | 39250 | 39200 | 88 |
| 541 | 20240117 | 110300 | 8842418600 | 39300 | 39250 | 39300 | 39200 | 510 |
| 542 | 20240117 | 110200 | 8822415500 | 39400 | 39300 | 39400 | 39300 | 560 |
| 543 | 20240117 | 110100 | 8800361050 | 39300 | 39300 | 39400 | 39300 | 992 |
| 544 | 20240117 | 110000 | 8761373450 | 39300 | 39350 | 39350 | 39300 | 259 |
| 545 | 20240117 | 105900 | 8751183050 | 39400 | 39450 | 39450 | 39400 | 36 |
| 546 | 20240117 | 105800 | 8749764600 | 39450 | 39400 | 39450 | 39400 | 104 |
| 547 | 20240117 | 105700 | 8745662050 | 39450 | 39400 | 39450 | 39400 | 66 |
| 548 | 20240117 | 105600 | 8743061100 | 39400 | 39450 | 39450 | 39350 | 105 |
| 549 | 20240117 | 105500 | 8738919150 | 39450 | 39450 | 39450 | 39450 | 100 |
| 550 | 20240117 | 105400 | 8734974150 | 39500 | 39400 | 39500 | 39400 | 260 |
| 551 | 20240117 | 105300 | 8724723900 | 39400 | 39500 | 39500 | 39350 | 835 |
| 552 | 20240117 | 105200 | 8691807900 | 39500 | 39450 | 39500 | 39400 | 59 |
| 553 | 20240117 | 105100 | 8689479300 | 39450 | 39450 | 39450 | 39450 | 282 |
| 554 | 20240117 | 105000 | 8678354400 | 39450 | 39500 | 39500 | 39450 | 53 |
| 555 | 20240117 | 104900 | 8676262500 | 39500 | 39450 | 39500 | 39450 | 253 |
| 556 | 20240117 | 104800 | 8666276650 | 39450 | 39500 | 39500 | 39450 | 920 |
| 557 | 20240117 | 104700 | 8629961250 | 39500 | 39550 | 39550 | 39500 | 35 |
| 558 | 20240117 | 104600 | 8628578250 | 39550 | 39500 | 39600 | 39450 | 521 |
| 559 | 20240117 | 104500 | 8607994750 | 39550 | 39600 | 39600 | 39550 | 125 |
| 560 | 20240117 | 104400 | 8603050800 | 39600 | 39550 | 39600 | 39550 | 140 |
| 561 | 20240117 | 104300 | 8597507300 | 39600 | 39600 | 39600 | 39600 | 200 |
| 562 | 20240117 | 104200 | 8589587300 | 39500 | 39550 | 39550 | 39500 | 189 |
| 563 | 20240117 | 104100 | 8582112550 | 39500 | 39500 | 39500 | 39500 | 134 |
| 564 | 20240117 | 104000 | 8576819550 | 39500 | 39400 | 39500 | 39400 | 293 |
| 565 | 20240117 | 103900 | 8565270450 | 39450 | 39450 | 39450 | 39450 | 124 |
| 566 | 20240117 | 103800 | 8560378650 | 39500 | 39500 | 39550 | 39500 | 270 |
| 567 | 20240117 | 103700 | 8549712600 | 39550 | 39550 | 39600 | 39500 | 537 |
| 568 | 20240117 | 103600 | 8528466700 | 39550 | 39500 | 39650 | 39500 | 344 |
| 569 | 20240117 | 103500 | 8514848050 | 39500 | 39600 | 39650 | 39500 | 497 |
| 570 | 20240117 | 103400 | 8495185600 | 39600 | 39650 | 39650 | 39600 | 539 |
| 571 | 20240117 | 103300 | 8473835950 | 39650 | 39750 | 39750 | 39650 | 1194 |
| 572 | 20240117 | 103200 | 8426466650 | 39700 | 39650 | 39700 | 39650 | 152 |
| 573 | 20240117 | 103100 | 8420435250 | 39650 | 39650 | 39650 | 39650 | 176 |
| 574 | 20240117 | 103000 | 8413456850 | 39600 | 39400 | 39600 | 39400 | 311 |
| 575 | 20240117 | 102900 | 8401159350 | 39450 | 39550 | 39550 | 39450 | 747 |
| 576 | 20240117 | 102800 | 8371659950 | 39600 | 39700 | 39700 | 39600 | 1634 |
| 577 | 20240117 | 102700 | 8306822900 | 39750 | 39850 | 39850 | 39750 | 394 |
| 578 | 20240117 | 102600 | 8291151400 | 39850 | 39900 | 39900 | 39800 | 530 |
| 579 | 20240117 | 102500 | 8270049350 | 39900 | 40000 | 40050 | 39850 | 2820 |
| 580 | 20240117 | 102400 | 8157360650 | 40050 | 40050 | 40100 | 40000 | 2397 |
| 581 | 20240117 | 102300 | 8061379850 | 40050 | 39900 | 40100 | 39850 | 5304 |
| 582 | 20240117 | 102200 | 7849214200 | 39850 | 39750 | 39950 | 39750 | 2636 |
| 583 | 20240117 | 102100 | 7744248800 | 39750 | 39650 | 39800 | 39650 | 1984 |
| 584 | 20240117 | 102000 | 7665429350 | 39650 | 39500 | 39700 | 39450 | 1805 |
| 585 | 20240117 | 101900 | 7594075350 | 39500 | 39600 | 39700 | 39400 | 4731 |
| 586 | 20240117 | 101800 | 7406831250 | 39600 | 39350 | 39600 | 39300 | 6658 |
| 587 | 20240117 | 101700 | 7144265100 | 39350 | 39150 | 39350 | 39150 | 2202 |
| 588 | 20240117 | 101600 | 7057800050 | 39150 | 39150 | 39150 | 39050 | 725 |
| 589 | 20240117 | 101500 | 7029441150 | 39150 | 39050 | 39150 | 39050 | 213 |
| 590 | 20240117 | 101400 | 7021111400 | 39050 | 39000 | 39050 | 39000 | 169 |
| 591 | 20240117 | 101300 | 7014513450 | 39000 | 39000 | 39050 | 39000 | 182 |
| 592 | 20240117 | 101200 | 7007415250 | 39000 | 39150 | 39250 | 39000 | 2016 |
| 593 | 20240117 | 101100 | 6928473600 | 39200 | 38800 | 39200 | 38800 | 6102 |
| 594 | 20240117 | 101000 | 6690931200 | 38800 | 38800 | 38800 | 38800 | 459 |
| 595 | 20240117 | 100900 | 6673122000 | 38800 | 38800 | 38800 | 38750 | 597 |
| 596 | 20240117 | 100800 | 6649958450 | 38800 | 38850 | 38850 | 38800 | 2555 |
| 597 | 20240117 | 100700 | 6550803450 | 38850 | 38850 | 38850 | 38800 | 181 |
| 598 | 20240117 | 100600 | 6543772600 | 38850 | 38850 | 38900 | 38850 | 345 |
| 599 | 20240117 | 100500 | 6530368500 | 38850 | 38800 | 38850 | 38800 | 959 |
| 600 | 20240117 | 100400 | 6493120400 | 38800 | 38900 | 38900 | 38750 | 1284 |
| 601 | 20240117 | 100300 | 6443274400 | 38900 | 38900 | 38900 | 38900 | 153 |
| 602 | 20240117 | 100200 | 6437322700 | 38900 | 38950 | 38950 | 38900 | 552 |
| 603 | 20240117 | 100100 | 6415845450 | 38950 | 39100 | 39100 | 38950 | 576 |
| 604 | 20240117 | 100000 | 6393344150 | 39100 | 39250 | 39300 | 39100 | 377 |
| 605 | 20240117 | 095900 | 6378556300 | 39300 | 39250 | 39300 | 39250 | 2820 |
| 606 | 20240117 | 095800 | 6267821300 | 39250 | 39250 | 39250 | 39250 | 400 |
| 607 | 20240117 | 095700 | 6252121300 | 39250 | 39100 | 39250 | 39100 | 3632 |
| 608 | 20240117 | 095600 | 6109733100 | 39100 | 39100 | 39100 | 39100 | 231 |
| 609 | 20240117 | 095500 | 6100701000 | 39100 | 39100 | 39100 | 39100 | 174 |
| 610 | 20240117 | 095400 | 6093897600 | 39000 | 39100 | 39100 | 39000 | 700 |
| 611 | 20240117 | 095300 | 6066530100 | 39100 | 38800 | 39100 | 38800 | 2291 |
| 612 | 20240117 | 095200 | 5977335050 | 38800 | 38850 | 38900 | 38750 | 1190 |
| 613 | 20240117 | 095100 | 5931147000 | 38850 | 38950 | 38950 | 38850 | 783 |
| 614 | 20240117 | 095000 | 5900684050 | 38950 | 38850 | 38950 | 38850 | 422 |
| 615 | 20240117 | 094900 | 5884254850 | 38900 | 38900 | 38900 | 38850 | 866 |
| 616 | 20240117 | 094800 | 5850590250 | 38950 | 38900 | 38950 | 38900 | 107 |
| 617 | 20240117 | 094700 | 5846423500 | 38900 | 38850 | 38900 | 38850 | 541 |
| 618 | 20240117 | 094600 | 5825388800 | 38900 | 38900 | 38900 | 38800 | 587 |
| 619 | 20240117 | 094500 | 5802585750 | 38900 | 38850 | 38900 | 38850 | 491 |
| 620 | 20240117 | 094400 | 5783494250 | 38900 | 38900 | 39050 | 38800 | 1160 |
| 621 | 20240117 | 094300 | 5738398900 | 39100 | 39050 | 39100 | 38750 | 3914 |
| 622 | 20240117 | 094200 | 5586102150 | 39000 | 39050 | 39100 | 39000 | 370 |
| 623 | 20240117 | 094100 | 5571661350 | 39000 | 39050 | 39150 | 39000 | 1014 |
| 624 | 20240117 | 094000 | 5532024150 | 39050 | 39100 | 39100 | 38950 | 277 |
| 625 | 20240117 | 093900 | 5521215900 | 39100 | 39200 | 39200 | 39000 | 1127 |
| 626 | 20240117 | 093800 | 5477224000 | 39250 | 39300 | 39300 | 39250 | 494 |
| 627 | 20240117 | 093700 | 5457826900 | 39350 | 39300 | 39350 | 39300 | 75 |
| 628 | 20240117 | 093600 | 5454878050 | 39300 | 39000 | 39350 | 39000 | 949 |
| 629 | 20240117 | 093500 | 5417638850 | 39100 | 39300 | 39300 | 39000 | 2068 |
| 630 | 20240117 | 093400 | 5336568900 | 39250 | 39250 | 39300 | 39250 | 688 |
| 631 | 20240117 | 093300 | 5309557300 | 39300 | 39350 | 39350 | 39150 | 1272 |
| 632 | 20240117 | 093200 | 5259620350 | 39400 | 39500 | 39550 | 39350 | 1073 |
| 633 | 20240117 | 093100 | 5217257450 | 39500 | 39300 | 39600 | 39300 | 3406 |
| 634 | 20240117 | 093000 | 5082792500 | 39300 | 39400 | 39400 | 39250 | 1144 |
| 635 | 20240117 | 092900 | 5037830700 | 39400 | 39300 | 39400 | 39300 | 503 |
| 636 | 20240117 | 092800 | 5018060000 | 39300 | 39400 | 39450 | 39300 | 1362 |
| 637 | 20240117 | 092700 | 4964489350 | 39400 | 39500 | 39500 | 39350 | 2233 |
| 638 | 20240117 | 092600 | 4876501700 | 39500 | 39500 | 39600 | 39450 | 946 |
| 639 | 20240117 | 092500 | 4839104600 | 39400 | 39300 | 39450 | 39250 | 1533 |
| 640 | 20240117 | 092400 | 4778743750 | 39300 | 38950 | 39300 | 38950 | 1158 |
| 641 | 20240117 | 092300 | 4733337550 | 39000 | 39000 | 39050 | 39000 | 513 |
| 642 | 20240117 | 092200 | 4713319300 | 39000 | 39000 | 39250 | 39000 | 2248 |
| 643 | 20240117 | 092100 | 4625517400 | 39000 | 39000 | 39000 | 38950 | 1302 |
| 644 | 20240117 | 092000 | 4574743500 | 38950 | 38900 | 38950 | 38900 | 473 |
| 645 | 20240117 | 091900 | 4556327950 | 38900 | 38800 | 39000 | 38750 | 1105 |
| 646 | 20240117 | 091800 | 4513357250 | 38850 | 39100 | 39100 | 38850 | 4857 |
| 647 | 20240117 | 091700 | 4324022600 | 39150 | 39200 | 39250 | 39150 | 1225 |
| 648 | 20240117 | 091600 | 4276019800 | 39300 | 39250 | 39350 | 39150 | 855 |
| 649 | 20240117 | 091500 | 4242491500 | 39250 | 39600 | 39600 | 39250 | 3121 |
| 650 | 20240117 | 091400 | 4119491900 | 39600 | 39750 | 40000 | 39600 | 4104 |
| 651 | 20240117 | 091300 | 3956060650 | 39800 | 39850 | 39850 | 39700 | 4041 |
| 652 | 20240117 | 091200 | 3795385650 | 39800 | 40150 | 40300 | 39700 | 4966 |
| 653 | 20240117 | 091100 | 3596832200 | 40150 | 39600 | 40300 | 39550 | 15282 |
| 654 | 20240117 | 091000 | 2985746250 | 39550 | 39450 | 39650 | 39300 | 8568 |
| 655 | 20240117 | 090900 | 2647334750 | 39450 | 39200 | 39500 | 39200 | 4621 |
| 656 | 20240117 | 090800 | 2465353100 | 39200 | 39100 | 39200 | 39000 | 2491 |
| 657 | 20240117 | 090700 | 2368034900 | 39100 | 39200 | 39400 | 39100 | 6283 |
| 658 | 20240117 | 090600 | 2121199900 | 39100 | 39050 | 39200 | 38700 | 6791 |
| 659 | 20240117 | 090500 | 1856749600 | 38850 | 39200 | 39200 | 38850 | 6408 |
| 660 | 20240117 | 090400 | 1606673500 | 39200 | 39100 | 39400 | 39000 | 2676 |
| 661 | 20240117 | 090300 | 1501630050 | 39150 | 38650 | 39300 | 38650 | 7111 |
| 662 | 20240117 | 090200 | 1223829750 | 38800 | 39250 | 39350 | 38650 | 4784 |
| 663 | 20240117 | 090100 | 1037293400 | 39150 | 39650 | 39650 | 39050 | 6637 |
| 664 | 20240117 | 090000 | 776319900 | 39650 | 38450 | 39650 | 38450 | 19842 |