39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 210200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 3 | 20240116 | 210100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240116 | 210000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240116 | 205900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240116 | 205800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240116 | 205700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240116 | 205600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240116 | 205500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240116 | 205400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240116 | 205300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240116 | 205200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240116 | 205100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240116 | 205000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240116 | 204900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240116 | 204800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240116 | 204700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240116 | 204600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240116 | 204500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240116 | 204400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240116 | 204300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240116 | 204200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240116 | 204100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240116 | 204000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240116 | 203900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240116 | 203800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240116 | 203700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240116 | 203600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240116 | 203500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240116 | 203400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240116 | 203300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240116 | 203200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 33 | 20240116 | 203100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240116 | 203000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240116 | 202900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240116 | 202800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240116 | 202700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240116 | 202600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240116 | 202500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240116 | 202400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240116 | 202300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240116 | 202200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240116 | 202100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240116 | 202000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240116 | 201900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240116 | 201800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240116 | 201700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240116 | 201600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240116 | 201500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240116 | 201400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240116 | 201300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240116 | 201200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240116 | 201100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240116 | 201000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240116 | 200900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240116 | 200800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240116 | 200700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240116 | 200600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240116 | 200500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240116 | 200400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240116 | 200300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240116 | 200200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 63 | 20240116 | 200100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240116 | 200000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240116 | 195900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240116 | 195800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240116 | 195700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240116 | 195600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240116 | 195500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240116 | 195400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240116 | 195300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240116 | 195200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240116 | 195100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240116 | 195000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240116 | 194900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240116 | 194800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240116 | 194700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240116 | 194600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240116 | 194500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240116 | 194400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240116 | 194300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240116 | 194200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240116 | 194100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240116 | 194000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240116 | 193900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240116 | 193800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240116 | 193700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240116 | 193600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240116 | 193500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240116 | 193400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240116 | 193300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240116 | 193200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 93 | 20240116 | 193100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240116 | 193000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240116 | 192900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240116 | 192800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240116 | 192700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240116 | 192600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240116 | 192500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240116 | 192400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240116 | 192300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240116 | 192200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240116 | 192100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240116 | 192000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240116 | 191900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240116 | 191800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240116 | 191700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240116 | 191600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240116 | 191500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240116 | 191400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240116 | 191300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240116 | 191200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240116 | 191100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240116 | 191000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240116 | 190900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240116 | 190800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240116 | 190700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240116 | 190600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240116 | 190500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240116 | 190400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240116 | 190300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240116 | 190200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 123 | 20240116 | 190100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240116 | 190000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240116 | 185900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240116 | 185800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240116 | 185700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240116 | 185600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240116 | 185500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240116 | 185400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240116 | 185300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240116 | 185200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240116 | 185100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240116 | 185000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240116 | 184900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240116 | 184800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240116 | 184700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240116 | 184600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240116 | 184500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240116 | 184400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240116 | 184300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240116 | 184200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240116 | 184100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240116 | 184000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240116 | 183900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240116 | 183800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240116 | 183700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240116 | 183600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240116 | 183500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240116 | 183400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240116 | 183300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240116 | 183200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 153 | 20240116 | 183100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240116 | 183000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240116 | 182900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240116 | 182800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240116 | 182700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240116 | 182600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240116 | 182500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240116 | 182400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240116 | 182300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240116 | 182200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240116 | 182100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240116 | 182000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240116 | 181900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240116 | 181800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240116 | 181700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240116 | 181600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240116 | 181500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240116 | 181400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240116 | 181300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240116 | 181200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240116 | 181100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240116 | 181000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240116 | 180900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240116 | 180800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240116 | 180700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240116 | 180600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240116 | 180500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240116 | 180400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240116 | 180300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240116 | 180200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 183 | 20240116 | 180100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240116 | 180000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240116 | 175900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240116 | 175800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240116 | 175700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240116 | 175600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240116 | 175500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240116 | 175400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240116 | 175300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240116 | 175200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240116 | 175100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240116 | 175000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240116 | 174900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240116 | 174800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240116 | 174700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240116 | 174600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240116 | 174500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240116 | 174400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240116 | 174300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240116 | 174200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240116 | 174100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240116 | 174000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240116 | 173900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240116 | 173800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240116 | 173700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240116 | 173600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240116 | 173500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240116 | 173400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240116 | 173300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240116 | 173200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 213 | 20240116 | 173100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240116 | 173000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240116 | 172900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240116 | 172800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240116 | 172700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240116 | 172600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240116 | 172500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240116 | 172400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240116 | 172300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240116 | 172200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240116 | 172100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240116 | 172000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240116 | 171900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240116 | 171800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240116 | 171700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240116 | 171600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240116 | 171500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240116 | 171400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240116 | 171300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240116 | 171200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240116 | 171100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240116 | 171000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240116 | 170900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240116 | 170800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240116 | 170700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240116 | 170600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240116 | 170500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240116 | 170400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240116 | 170300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240116 | 170200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 243 | 20240116 | 170100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240116 | 170000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240116 | 165900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240116 | 165800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240116 | 165700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240116 | 165600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240116 | 165500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240116 | 165400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240116 | 165300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240116 | 165200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240116 | 165100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240116 | 165000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240116 | 164900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240116 | 164800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240116 | 164700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240116 | 164600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240116 | 164500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240116 | 164400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240116 | 164300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240116 | 164200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240116 | 164100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240116 | 164000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240116 | 163900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240116 | 163800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240116 | 163700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20240116 | 163600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20240116 | 163500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20240116 | 163400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20240116 | 163300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20240116 | 163200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 273 | 20240116 | 163100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20240116 | 163000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20240116 | 162900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20240116 | 162800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20240116 | 162700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20240116 | 162600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20240116 | 162500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20240116 | 162400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20240116 | 162300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20240116 | 162200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20240116 | 162100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20240116 | 162000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20240116 | 161900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20240116 | 161800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20240116 | 161700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20240116 | 161600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20240116 | 161500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20240116 | 161400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20240116 | 161300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20240116 | 161200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20240116 | 161100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20240116 | 161000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20240116 | 160900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20240116 | 160800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20240116 | 160700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20240116 | 160600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20240116 | 160500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 300 | 20240116 | 160400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 301 | 20240116 | 160300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20240116 | 160200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 303 | 20240116 | 160100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 304 | 20240116 | 160000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 305 | 20240116 | 155900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 306 | 20240116 | 155800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 307 | 20240116 | 155700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 308 | 20240116 | 155600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 309 | 20240116 | 155500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 310 | 20240116 | 155400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 311 | 20240116 | 155300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 312 | 20240116 | 155200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 313 | 20240116 | 155100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 314 | 20240116 | 155000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 315 | 20240116 | 154900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20240116 | 154800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20240116 | 154700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 318 | 20240116 | 154600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 319 | 20240116 | 154500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 320 | 20240116 | 154400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 321 | 20240116 | 154300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 322 | 20240116 | 154200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 323 | 20240116 | 154100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 324 | 20240116 | 154000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 325 | 20240116 | 153900 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 326 | 20240116 | 153800 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 327 | 20240116 | 153700 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 328 | 20240116 | 153600 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 329 | 20240116 | 153500 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 330 | 20240116 | 153400 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 331 | 20240116 | 153300 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 332 | 20240116 | 153200 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 333 | 20240116 | 153100 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 0 |
| 334 | 20240116 | 153000 | 60405154900 | 43650 | 43650 | 43650 | 43650 | 16453 |
| 335 | 20240116 | 152900 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 336 | 20240116 | 152800 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 337 | 20240116 | 152700 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 338 | 20240116 | 152600 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 339 | 20240116 | 152500 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 340 | 20240116 | 152400 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 341 | 20240116 | 152300 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 342 | 20240116 | 152200 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 343 | 20240116 | 152100 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 344 | 20240116 | 152000 | 59686981450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 345 | 20240116 | 151900 | 59686981450 | 43600 | 43750 | 43850 | 43600 | 4292 |
| 346 | 20240116 | 151800 | 59499574100 | 43700 | 44200 | 44300 | 43600 | 6316 |
| 347 | 20240116 | 151700 | 59222437400 | 44200 | 44250 | 44500 | 44150 | 6060 |
| 348 | 20240116 | 151600 | 58953700350 | 44250 | 44000 | 44250 | 44000 | 3153 |
| 349 | 20240116 | 151500 | 58814506750 | 44000 | 43950 | 44050 | 43900 | 2348 |
| 350 | 20240116 | 151400 | 58711227700 | 43950 | 43700 | 44000 | 43700 | 2753 |
| 351 | 20240116 | 151300 | 58590512600 | 43700 | 43800 | 43900 | 43700 | 1894 |
| 352 | 20240116 | 151200 | 58507598200 | 43800 | 43900 | 44000 | 43800 | 1525 |
| 353 | 20240116 | 151100 | 58440681050 | 43900 | 44350 | 44450 | 43500 | 11900 |
| 354 | 20240116 | 151000 | 57915296400 | 44350 | 44200 | 44500 | 44200 | 8194 |
| 355 | 20240116 | 150900 | 57551601850 | 44400 | 43650 | 44450 | 43650 | 13392 |
| 356 | 20240116 | 150800 | 56960030800 | 43600 | 43900 | 44050 | 43550 | 6728 |
| 357 | 20240116 | 150700 | 56664639750 | 43900 | 43700 | 43950 | 43550 | 3439 |
| 358 | 20240116 | 150600 | 56514062200 | 43700 | 43550 | 43700 | 43500 | 2124 |
| 359 | 20240116 | 150500 | 56421507000 | 43550 | 43850 | 44050 | 43500 | 4328 |
| 360 | 20240116 | 150400 | 56232252900 | 43750 | 43350 | 43800 | 43250 | 7268 |
| 361 | 20240116 | 150300 | 55916879900 | 43350 | 43700 | 43800 | 43350 | 27499 |
| 362 | 20240116 | 150200 | 54719227800 | 43700 | 44050 | 44250 | 43700 | 5269 |
| 363 | 20240116 | 150100 | 54487590000 | 44000 | 44100 | 44100 | 43750 | 12483 |
| 364 | 20240116 | 150000 | 53939022850 | 44100 | 44100 | 44150 | 43800 | 17276 |
| 365 | 20240116 | 145900 | 53179690800 | 44100 | 44650 | 44650 | 43800 | 33519 |
| 366 | 20240116 | 145800 | 51696876300 | 44650 | 45800 | 46450 | 44250 | 104457 |
| 367 | 20240116 | 145700 | 46949546350 | 45700 | 45700 | 45950 | 44950 | 54782 |
| 368 | 20240116 | 145600 | 44455885900 | 45600 | 44100 | 45700 | 44050 | 52389 |
| 369 | 20240116 | 145500 | 42095252200 | 44100 | 44050 | 44100 | 44000 | 2300 |
| 370 | 20240116 | 145400 | 41993900800 | 44050 | 44100 | 44150 | 44050 | 1296 |
| 371 | 20240116 | 145300 | 41936745450 | 44100 | 44150 | 44200 | 44000 | 2202 |
| 372 | 20240116 | 145200 | 41839575950 | 44200 | 44000 | 44200 | 44000 | 1969 |
| 373 | 20240116 | 145100 | 41752687300 | 44000 | 44050 | 44150 | 44000 | 938 |
| 374 | 20240116 | 145000 | 41711367300 | 44050 | 43900 | 44150 | 43900 | 2218 |
| 375 | 20240116 | 144900 | 41613657450 | 43900 | 44000 | 44000 | 43850 | 314 |
| 376 | 20240116 | 144800 | 41599858450 | 44000 | 43700 | 44000 | 43700 | 2042 |
| 377 | 20240116 | 144700 | 41510345750 | 43800 | 43800 | 43900 | 43700 | 1026 |
| 378 | 20240116 | 144600 | 41465404100 | 43850 | 43700 | 43850 | 43700 | 769 |
| 379 | 20240116 | 144500 | 41431738950 | 43700 | 43800 | 43800 | 43700 | 228 |
| 380 | 20240116 | 144400 | 41421757500 | 43800 | 43950 | 43950 | 43650 | 3569 |
| 381 | 20240116 | 144300 | 41265583600 | 43950 | 44050 | 44150 | 43800 | 4703 |
| 382 | 20240116 | 144200 | 41058757400 | 44150 | 44050 | 44150 | 44000 | 2744 |
| 383 | 20240116 | 144100 | 40937788900 | 44050 | 44100 | 44150 | 44000 | 2546 |
| 384 | 20240116 | 144000 | 40825575700 | 44100 | 43950 | 44100 | 43900 | 4521 |
| 385 | 20240116 | 143900 | 40626493200 | 43950 | 43900 | 43950 | 43800 | 995 |
| 386 | 20240116 | 143800 | 40582819250 | 43850 | 43850 | 43900 | 43800 | 721 |
| 387 | 20240116 | 143700 | 40551192700 | 43850 | 43850 | 43900 | 43850 | 461 |
| 388 | 20240116 | 143600 | 40530963350 | 43850 | 43850 | 43900 | 43850 | 630 |
| 389 | 20240116 | 143500 | 40503336500 | 43850 | 43800 | 43900 | 43800 | 463 |
| 390 | 20240116 | 143400 | 40483028650 | 43800 | 43700 | 43900 | 43650 | 412 |
| 391 | 20240116 | 143300 | 40464989500 | 43700 | 43600 | 43700 | 43600 | 871 |
| 392 | 20240116 | 143200 | 40426941900 | 43650 | 43700 | 43700 | 43600 | 1500 |
| 393 | 20240116 | 143100 | 40361471600 | 43650 | 43700 | 43750 | 43650 | 368 |
| 394 | 20240116 | 143000 | 40345388400 | 43700 | 43700 | 43700 | 43650 | 512 |
| 395 | 20240116 | 142900 | 40323021900 | 43650 | 43750 | 43800 | 43650 | 349 |
| 396 | 20240116 | 142800 | 40307763400 | 43750 | 43750 | 43800 | 43650 | 1921 |
| 397 | 20240116 | 142700 | 40223785450 | 43750 | 43750 | 43800 | 43700 | 242 |
| 398 | 20240116 | 142600 | 40213201800 | 43750 | 43900 | 43900 | 43750 | 1193 |
| 399 | 20240116 | 142500 | 40160954500 | 43900 | 43850 | 44000 | 43800 | 597 |
| 400 | 20240116 | 142400 | 40134747200 | 44000 | 44000 | 44000 | 43850 | 1623 |
| 401 | 20240116 | 142300 | 40063442900 | 44000 | 43950 | 44000 | 43950 | 602 |
| 402 | 20240116 | 142200 | 40036969200 | 44000 | 44000 | 44050 | 43950 | 722 |
| 403 | 20240116 | 142100 | 40005195450 | 44000 | 43950 | 44000 | 43900 | 2084 |
| 404 | 20240116 | 142000 | 39913539150 | 43950 | 43850 | 43950 | 43850 | 1253 |
| 405 | 20240116 | 141900 | 39858484050 | 43850 | 43850 | 43950 | 43800 | 1441 |
| 406 | 20240116 | 141800 | 39795255150 | 43850 | 43900 | 43900 | 43850 | 703 |
| 407 | 20240116 | 141700 | 39764426100 | 43850 | 43800 | 43850 | 43800 | 890 |
| 408 | 20240116 | 141600 | 39725428650 | 43750 | 43900 | 43900 | 43650 | 1355 |
| 409 | 20240116 | 141500 | 39666134300 | 43850 | 43850 | 43900 | 43850 | 388 |
| 410 | 20240116 | 141400 | 39649114200 | 43850 | 43950 | 44000 | 43700 | 1709 |
| 411 | 20240116 | 141300 | 39574158650 | 43950 | 43950 | 44050 | 43900 | 1040 |
| 412 | 20240116 | 141200 | 39528399450 | 43950 | 44050 | 44100 | 43950 | 1471 |
| 413 | 20240116 | 141100 | 39463650700 | 44050 | 43900 | 44100 | 43900 | 2666 |
| 414 | 20240116 | 141000 | 39346343400 | 43900 | 43800 | 44000 | 43800 | 3630 |
| 415 | 20240116 | 140900 | 39186870800 | 43800 | 43650 | 43850 | 43650 | 4025 |
| 416 | 20240116 | 140800 | 39010822900 | 43650 | 43600 | 43750 | 43600 | 823 |
| 417 | 20240116 | 140700 | 38974865500 | 43600 | 43600 | 43650 | 43600 | 530 |
| 418 | 20240116 | 140600 | 38951745400 | 43600 | 43550 | 43650 | 43550 | 374 |
| 419 | 20240116 | 140500 | 38935432450 | 43600 | 43550 | 43600 | 43550 | 482 |
| 420 | 20240116 | 140400 | 38914427600 | 43600 | 43450 | 43600 | 43450 | 789 |
| 421 | 20240116 | 140300 | 38880090900 | 43450 | 43450 | 43500 | 43400 | 559 |
| 422 | 20240116 | 140200 | 38855814500 | 43450 | 43500 | 43500 | 43400 | 443 |
| 423 | 20240116 | 140100 | 38836555600 | 43400 | 43350 | 43500 | 43250 | 654 |
| 424 | 20240116 | 140000 | 38808232500 | 43300 | 43400 | 43500 | 43300 | 795 |
| 425 | 20240116 | 135900 | 38773741150 | 43400 | 43400 | 43450 | 43350 | 553 |
| 426 | 20240116 | 135800 | 38749750650 | 43350 | 43400 | 43500 | 43350 | 395 |
| 427 | 20240116 | 135700 | 38732611100 | 43400 | 43500 | 43500 | 43400 | 1350 |
| 428 | 20240116 | 135600 | 38673998150 | 43500 | 43550 | 43600 | 43450 | 1262 |
| 429 | 20240116 | 135500 | 38619063750 | 43550 | 43650 | 43650 | 43500 | 622 |
| 430 | 20240116 | 135400 | 38591972650 | 43600 | 43450 | 43650 | 43450 | 2824 |
| 431 | 20240116 | 135300 | 38468837550 | 43450 | 43400 | 43600 | 43350 | 1967 |
| 432 | 20240116 | 135200 | 38383371550 | 43350 | 43350 | 43400 | 43350 | 319 |
| 433 | 20240116 | 135100 | 38369534550 | 43300 | 43400 | 43400 | 43300 | 572 |
| 434 | 20240116 | 135000 | 38344733900 | 43400 | 43400 | 43400 | 43350 | 221 |
| 435 | 20240116 | 134900 | 38335147000 | 43400 | 43550 | 43550 | 43400 | 534 |
| 436 | 20240116 | 134800 | 38311935450 | 43500 | 43550 | 43550 | 43500 | 239 |
| 437 | 20240116 | 134700 | 38301533350 | 43550 | 43450 | 43550 | 43400 | 947 |
| 438 | 20240116 | 134600 | 38260391400 | 43500 | 43550 | 43600 | 43500 | 550 |
| 439 | 20240116 | 134500 | 38236447650 | 43500 | 43550 | 43550 | 43500 | 726 |
| 440 | 20240116 | 134400 | 38204855050 | 43550 | 43600 | 43600 | 43550 | 394 |
| 441 | 20240116 | 134300 | 38187690700 | 43550 | 43550 | 43600 | 43550 | 521 |
| 442 | 20240116 | 134200 | 38164983950 | 43550 | 43550 | 43550 | 43450 | 805 |
| 443 | 20240116 | 134100 | 38129941150 | 43550 | 43450 | 43550 | 43400 | 1925 |
| 444 | 20240116 | 134000 | 38046229050 | 43450 | 43250 | 43450 | 43250 | 274 |
| 445 | 20240116 | 133900 | 38034344750 | 43450 | 43500 | 43550 | 43250 | 1165 |
| 446 | 20240116 | 133800 | 37983779700 | 43500 | 43650 | 43650 | 43500 | 921 |
| 447 | 20240116 | 133700 | 37943640000 | 43600 | 43550 | 43650 | 43500 | 2327 |
| 448 | 20240116 | 133600 | 37842106000 | 43600 | 43450 | 43650 | 43450 | 2247 |
| 449 | 20240116 | 133500 | 37744310100 | 43450 | 43350 | 43450 | 43350 | 851 |
| 450 | 20240116 | 133400 | 37707346800 | 43400 | 43250 | 43400 | 43250 | 762 |
| 451 | 20240116 | 133300 | 37674343050 | 43250 | 43250 | 43300 | 43200 | 1053 |
| 452 | 20240116 | 133200 | 37628774750 | 43200 | 43200 | 43300 | 43200 | 465 |
| 453 | 20240116 | 133100 | 37608679950 | 43150 | 43050 | 43150 | 43000 | 1098 |
| 454 | 20240116 | 133000 | 37561366050 | 43050 | 43000 | 43050 | 42950 | 1916 |
| 455 | 20240116 | 132900 | 37478978350 | 43050 | 43100 | 43150 | 43000 | 1447 |
| 456 | 20240116 | 132800 | 37416673750 | 43100 | 43200 | 43500 | 43000 | 10434 |
| 457 | 20240116 | 132700 | 36966900750 | 43200 | 43250 | 43300 | 43200 | 1509 |
| 458 | 20240116 | 132600 | 36901669400 | 43250 | 43350 | 43400 | 43250 | 717 |
| 459 | 20240116 | 132500 | 36870605400 | 43350 | 43300 | 43350 | 43300 | 306 |
| 460 | 20240116 | 132400 | 36857348850 | 43300 | 43200 | 43350 | 43200 | 241 |
| 461 | 20240116 | 132300 | 36846916450 | 43300 | 43300 | 43350 | 43200 | 1093 |
| 462 | 20240116 | 132200 | 36799643450 | 43300 | 43400 | 43400 | 43300 | 147 |
| 463 | 20240116 | 132100 | 36793274600 | 43300 | 43450 | 43500 | 43300 | 821 |
| 464 | 20240116 | 132000 | 36757658650 | 43450 | 43450 | 43500 | 43450 | 372 |
| 465 | 20240116 | 131900 | 36741481300 | 43500 | 43400 | 43500 | 43400 | 212 |
| 466 | 20240116 | 131800 | 36732265350 | 43400 | 43500 | 43500 | 43400 | 287 |
| 467 | 20240116 | 131700 | 36719808500 | 43400 | 43400 | 43450 | 43400 | 298 |
| 468 | 20240116 | 131600 | 36706874600 | 43400 | 43200 | 43450 | 43200 | 367 |
| 469 | 20240116 | 131500 | 36690961150 | 43200 | 43450 | 43450 | 43200 | 1986 |
| 470 | 20240116 | 131400 | 36604898600 | 43400 | 43450 | 43500 | 43400 | 67 |
| 471 | 20240116 | 131300 | 36601988500 | 43400 | 43500 | 43600 | 43400 | 785 |
| 472 | 20240116 | 131200 | 36567841700 | 43500 | 43650 | 43700 | 43400 | 2440 |
| 473 | 20240116 | 131100 | 36461825900 | 43700 | 43550 | 43700 | 43550 | 332 |
| 474 | 20240116 | 131000 | 36447342900 | 43550 | 43450 | 43600 | 43400 | 1010 |
| 475 | 20240116 | 130900 | 36403400850 | 43400 | 43450 | 43450 | 43400 | 694 |
| 476 | 20240116 | 130800 | 36373261050 | 43450 | 43400 | 43450 | 43400 | 478 |
| 477 | 20240116 | 130700 | 36352512750 | 43400 | 43300 | 43500 | 43200 | 2904 |
| 478 | 20240116 | 130600 | 36226781000 | 43300 | 43450 | 43500 | 43300 | 1065 |
| 479 | 20240116 | 130500 | 36180593800 | 43400 | 43400 | 43450 | 43350 | 723 |
| 480 | 20240116 | 130400 | 36149213950 | 43400 | 43500 | 43550 | 43400 | 901 |
| 481 | 20240116 | 130300 | 36110036350 | 43500 | 43600 | 43600 | 43500 | 1177 |
| 482 | 20240116 | 130200 | 36058781350 | 43600 | 43600 | 43650 | 43500 | 252 |
| 483 | 20240116 | 130100 | 36047798700 | 43600 | 43800 | 43850 | 43400 | 6091 |
| 484 | 20240116 | 130000 | 35782564100 | 43850 | 43950 | 43950 | 43800 | 508 |
| 485 | 20240116 | 125900 | 35760276200 | 43900 | 44000 | 44050 | 43900 | 1117 |
| 486 | 20240116 | 125800 | 35711157150 | 44050 | 44150 | 44150 | 44000 | 1696 |
| 487 | 20240116 | 125700 | 35636437450 | 44150 | 44100 | 44150 | 44050 | 583 |
| 488 | 20240116 | 125600 | 35610723650 | 44150 | 44050 | 44200 | 44050 | 792 |
| 489 | 20240116 | 125500 | 35575762850 | 44100 | 44100 | 44100 | 43950 | 2964 |
| 490 | 20240116 | 125400 | 35445194450 | 44100 | 44100 | 44150 | 44050 | 300 |
| 491 | 20240116 | 125300 | 35431969350 | 44100 | 44150 | 44150 | 44000 | 3305 |
| 492 | 20240116 | 125200 | 35286254100 | 44200 | 43950 | 44250 | 43950 | 3857 |
| 493 | 20240116 | 125100 | 35116022750 | 44050 | 44100 | 44150 | 43950 | 2558 |
| 494 | 20240116 | 125000 | 35003262550 | 44100 | 43850 | 44100 | 43850 | 2606 |
| 495 | 20240116 | 124900 | 34888600550 | 43900 | 43900 | 43900 | 43850 | 130 |
| 496 | 20240116 | 124800 | 34882894650 | 43800 | 43750 | 43900 | 43750 | 2019 |
| 497 | 20240116 | 124700 | 34794363050 | 43750 | 43500 | 43800 | 43450 | 2914 |
| 498 | 20240116 | 124600 | 34667353300 | 43500 | 43700 | 43700 | 43450 | 1144 |
| 499 | 20240116 | 124500 | 34617553450 | 43700 | 43700 | 43750 | 43650 | 826 |
| 500 | 20240116 | 124400 | 34581452450 | 43700 | 43650 | 43800 | 43650 | 622 |
| 501 | 20240116 | 124300 | 34554266900 | 43750 | 43800 | 43800 | 43550 | 1568 |
| 502 | 20240116 | 124200 | 34485785150 | 43800 | 43900 | 44000 | 43750 | 2472 |
| 503 | 20240116 | 124100 | 34377314800 | 43900 | 43950 | 43950 | 43850 | 64 |
| 504 | 20240116 | 124000 | 34374507800 | 43850 | 43950 | 43950 | 43700 | 1910 |
| 505 | 20240116 | 123900 | 34290770750 | 43950 | 44050 | 44050 | 43950 | 303 |
| 506 | 20240116 | 123800 | 34277445850 | 44050 | 44200 | 44200 | 43950 | 2879 |
| 507 | 20240116 | 123700 | 34150593950 | 44200 | 44200 | 44250 | 44200 | 360 |
| 508 | 20240116 | 123600 | 34134671300 | 44200 | 44250 | 44300 | 44100 | 1199 |
| 509 | 20240116 | 123500 | 34081709400 | 44250 | 44300 | 44350 | 44100 | 1835 |
| 510 | 20240116 | 123400 | 34000517450 | 44300 | 44200 | 44300 | 44200 | 1782 |
| 511 | 20240116 | 123300 | 33921655000 | 44250 | 43950 | 44250 | 43950 | 1563 |
| 512 | 20240116 | 123200 | 33852728250 | 43900 | 43950 | 44050 | 43900 | 2318 |
| 513 | 20240116 | 123100 | 33750797650 | 43950 | 44000 | 44000 | 43800 | 1977 |
| 514 | 20240116 | 123000 | 33663947900 | 43850 | 43850 | 44150 | 43500 | 4643 |
| 515 | 20240116 | 122900 | 33460631850 | 43850 | 44100 | 44150 | 43800 | 6052 |
| 516 | 20240116 | 122800 | 33194559250 | 44100 | 44250 | 44400 | 44000 | 5837 |
| 517 | 20240116 | 122700 | 32936638350 | 44300 | 44050 | 44500 | 44050 | 18900 |
| 518 | 20240116 | 122600 | 32099070650 | 44000 | 44000 | 44100 | 44000 | 1730 |
| 519 | 20240116 | 122500 | 32022896300 | 44050 | 44050 | 44050 | 44000 | 825 |
| 520 | 20240116 | 122400 | 31986569050 | 44050 | 44000 | 44100 | 43950 | 1662 |
| 521 | 20240116 | 122300 | 31913406950 | 44050 | 44000 | 44050 | 43950 | 878 |
| 522 | 20240116 | 122200 | 31874781400 | 44000 | 44000 | 44050 | 43800 | 1995 |
| 523 | 20240116 | 122100 | 31787244200 | 44050 | 43950 | 44050 | 43950 | 1377 |
| 524 | 20240116 | 122000 | 31726653750 | 43950 | 44000 | 44000 | 43950 | 652 |
| 525 | 20240116 | 121900 | 31697981550 | 44000 | 43800 | 44000 | 43800 | 4385 |
| 526 | 20240116 | 121800 | 31505503350 | 43800 | 43750 | 43800 | 43700 | 222 |
| 527 | 20240116 | 121700 | 31495790850 | 43700 | 43650 | 43800 | 43650 | 709 |
| 528 | 20240116 | 121600 | 31464802700 | 43700 | 43650 | 43700 | 43600 | 116 |
| 529 | 20240116 | 121500 | 31459738650 | 43650 | 43750 | 43750 | 43500 | 477 |
| 530 | 20240116 | 121400 | 31438905900 | 43750 | 43800 | 43800 | 43750 | 900 |
| 531 | 20240116 | 121300 | 31399496650 | 43800 | 43800 | 43850 | 43750 | 2464 |
| 532 | 20240116 | 121200 | 31291527850 | 43800 | 43500 | 43800 | 43500 | 1277 |
| 533 | 20240116 | 121100 | 31235639750 | 43550 | 43550 | 43550 | 43500 | 1072 |
| 534 | 20240116 | 121000 | 31188954750 | 43400 | 43400 | 43500 | 43400 | 176 |
| 535 | 20240116 | 120900 | 31181313050 | 43450 | 43450 | 43500 | 43400 | 228 |
| 536 | 20240116 | 120800 | 31171409850 | 43500 | 43500 | 43500 | 43500 | 81 |
| 537 | 20240116 | 120700 | 31167886350 | 43500 | 43450 | 43500 | 43400 | 819 |
| 538 | 20240116 | 120600 | 31132330200 | 43450 | 43500 | 43600 | 43400 | 881 |
| 539 | 20240116 | 120500 | 31093983850 | 43500 | 43600 | 43600 | 43400 | 645 |
| 540 | 20240116 | 120400 | 31065946300 | 43600 | 43750 | 43750 | 43500 | 344 |
| 541 | 20240116 | 120300 | 31050939950 | 43700 | 43800 | 43800 | 43700 | 973 |
| 542 | 20240116 | 120200 | 31008408400 | 43800 | 43800 | 43850 | 43750 | 583 |
| 543 | 20240116 | 120100 | 30982872700 | 43800 | 43700 | 43850 | 43700 | 1919 |
| 544 | 20240116 | 120000 | 30898874600 | 43700 | 43600 | 43700 | 43550 | 1002 |
| 545 | 20240116 | 115900 | 30855150300 | 43600 | 43400 | 43600 | 43350 | 1133 |
| 546 | 20240116 | 115800 | 30805907100 | 43400 | 43500 | 43550 | 43400 | 162 |
| 547 | 20240116 | 115700 | 30798859300 | 43350 | 43450 | 43500 | 43350 | 533 |
| 548 | 20240116 | 115600 | 30775717950 | 43450 | 43500 | 43550 | 43450 | 560 |
| 549 | 20240116 | 115500 | 30751363650 | 43550 | 43550 | 43600 | 43500 | 273 |
| 550 | 20240116 | 115400 | 30739473600 | 43600 | 43300 | 43600 | 43300 | 760 |
| 551 | 20240116 | 115300 | 30706443550 | 43300 | 43250 | 43450 | 43150 | 1879 |
| 552 | 20240116 | 115200 | 30625085600 | 43300 | 43200 | 43400 | 43100 | 1438 |
| 553 | 20240116 | 115100 | 30562929350 | 43200 | 43450 | 43500 | 43150 | 2902 |
| 554 | 20240116 | 115000 | 30437221400 | 43450 | 43700 | 43750 | 43400 | 1278 |
| 555 | 20240116 | 114900 | 30381588700 | 43750 | 43750 | 43850 | 43400 | 3306 |
| 556 | 20240116 | 114800 | 30237265550 | 43750 | 43850 | 43850 | 43750 | 1063 |
| 557 | 20240116 | 114700 | 30190709250 | 43750 | 44000 | 44050 | 43600 | 1456 |
| 558 | 20240116 | 114600 | 30126789150 | 44050 | 44300 | 44300 | 43950 | 3897 |
| 559 | 20240116 | 114500 | 29954784200 | 44100 | 44050 | 44300 | 44050 | 6176 |
| 560 | 20240116 | 114400 | 29681772900 | 44100 | 43550 | 44100 | 43550 | 4430 |
| 561 | 20240116 | 114300 | 29487297300 | 43650 | 43600 | 43650 | 43550 | 1888 |
| 562 | 20240116 | 114200 | 29404981350 | 43650 | 43650 | 43650 | 43550 | 601 |
| 563 | 20240116 | 114100 | 29378760450 | 43650 | 43500 | 43650 | 43500 | 666 |
| 564 | 20240116 | 114000 | 29349713650 | 43550 | 43450 | 43550 | 43400 | 219 |
| 565 | 20240116 | 113900 | 29340194400 | 43500 | 43600 | 43600 | 43400 | 357 |
| 566 | 20240116 | 113800 | 29324657150 | 43550 | 43350 | 43600 | 43350 | 1189 |
| 567 | 20240116 | 113700 | 29272976600 | 43350 | 43300 | 43350 | 43250 | 202 |
| 568 | 20240116 | 113600 | 29264230250 | 43300 | 43400 | 43400 | 43300 | 374 |
| 569 | 20240116 | 113500 | 29248010100 | 43350 | 43300 | 43400 | 43300 | 1154 |
| 570 | 20240116 | 113400 | 29197998850 | 43350 | 43300 | 43400 | 43250 | 514 |
| 571 | 20240116 | 113300 | 29175721150 | 43300 | 43450 | 43500 | 43250 | 2350 |
| 572 | 20240116 | 113200 | 29073822100 | 43450 | 43550 | 43600 | 43400 | 734 |
| 573 | 20240116 | 113100 | 29041876400 | 43600 | 43400 | 43650 | 43400 | 2579 |
| 574 | 20240116 | 113000 | 28929645050 | 43350 | 43450 | 43450 | 43350 | 539 |
| 575 | 20240116 | 112900 | 28906249450 | 43400 | 43350 | 43450 | 43300 | 694 |
| 576 | 20240116 | 112800 | 28876149950 | 43350 | 43350 | 43450 | 43350 | 418 |
| 577 | 20240116 | 112700 | 28858016100 | 43350 | 43400 | 43450 | 43250 | 989 |
| 578 | 20240116 | 112600 | 28815107000 | 43350 | 43050 | 43350 | 43050 | 583 |
| 579 | 20240116 | 112500 | 28789896250 | 43050 | 43350 | 43350 | 43000 | 1195 |
| 580 | 20240116 | 112400 | 28738353900 | 43350 | 43300 | 43400 | 43250 | 1316 |
| 581 | 20240116 | 112300 | 28681357050 | 43300 | 43100 | 43400 | 43050 | 2188 |
| 582 | 20240116 | 112200 | 28586892100 | 43100 | 43200 | 43250 | 43100 | 1627 |
| 583 | 20240116 | 112100 | 28516676800 | 43250 | 43050 | 43250 | 43050 | 969 |
| 584 | 20240116 | 112000 | 28474872150 | 43100 | 43150 | 43250 | 43100 | 2029 |
| 585 | 20240116 | 111900 | 28387290900 | 43150 | 43350 | 43500 | 43000 | 5168 |
| 586 | 20240116 | 111800 | 28163717350 | 43400 | 43650 | 43650 | 43350 | 5601 |
| 587 | 20240116 | 111700 | 27919957500 | 43650 | 43900 | 43950 | 43650 | 4582 |
| 588 | 20240116 | 111600 | 27719380300 | 43900 | 44000 | 44100 | 43900 | 2354 |
| 589 | 20240116 | 111500 | 27615945050 | 44000 | 44150 | 44150 | 43850 | 1782 |
| 590 | 20240116 | 111400 | 27537571800 | 44150 | 44100 | 44150 | 43800 | 4785 |
| 591 | 20240116 | 111300 | 27327005200 | 44200 | 44100 | 44250 | 43700 | 4835 |
| 592 | 20240116 | 111200 | 27113901550 | 44050 | 44100 | 44250 | 44000 | 5876 |
| 593 | 20240116 | 111100 | 26854357050 | 44100 | 43850 | 44200 | 43850 | 3915 |
| 594 | 20240116 | 111000 | 26681853650 | 44000 | 43850 | 44100 | 43850 | 3011 |
| 595 | 20240116 | 110900 | 26549355900 | 43950 | 44000 | 44000 | 43700 | 6900 |
| 596 | 20240116 | 110800 | 26246680700 | 43950 | 44050 | 44200 | 43850 | 5361 |
| 597 | 20240116 | 110700 | 26010666200 | 44100 | 44400 | 44450 | 43900 | 16787 |
| 598 | 20240116 | 110600 | 25268380400 | 44350 | 43650 | 44450 | 43600 | 22732 |
| 599 | 20240116 | 110500 | 24269910750 | 43700 | 43250 | 43700 | 43100 | 8643 |
| 600 | 20240116 | 110400 | 23894105100 | 43250 | 43200 | 43250 | 43100 | 1935 |
| 601 | 20240116 | 110300 | 23810574200 | 43200 | 42950 | 43300 | 42900 | 1762 |
| 602 | 20240116 | 110200 | 23734627400 | 43000 | 42900 | 43050 | 42850 | 1951 |
| 603 | 20240116 | 110100 | 23650935750 | 42900 | 43200 | 43300 | 42900 | 3868 |
| 604 | 20240116 | 110000 | 23484196550 | 43200 | 43300 | 43500 | 42950 | 8570 |
| 605 | 20240116 | 105900 | 23113423200 | 43300 | 43400 | 43500 | 43300 | 3372 |
| 606 | 20240116 | 105800 | 22967130650 | 43400 | 43400 | 43500 | 43350 | 3218 |
| 607 | 20240116 | 105700 | 22827377900 | 43400 | 43250 | 43500 | 43250 | 4525 |
| 608 | 20240116 | 105600 | 22631022000 | 43400 | 43150 | 43500 | 43150 | 10595 |
| 609 | 20240116 | 105500 | 22171856500 | 43150 | 42950 | 43150 | 42950 | 5831 |
| 610 | 20240116 | 105400 | 21920766450 | 42950 | 42800 | 43000 | 42750 | 4467 |
| 611 | 20240116 | 105300 | 21729050700 | 42750 | 42750 | 42850 | 42750 | 1104 |
| 612 | 20240116 | 105200 | 21681805650 | 42800 | 42800 | 42850 | 42750 | 853 |
| 613 | 20240116 | 105100 | 21645306750 | 42800 | 42700 | 42800 | 42700 | 1579 |
| 614 | 20240116 | 105000 | 21577772100 | 42700 | 42650 | 42750 | 42650 | 833 |
| 615 | 20240116 | 104900 | 21542207650 | 42700 | 42600 | 42700 | 42600 | 192 |
| 616 | 20240116 | 104800 | 21534018650 | 42600 | 42700 | 42750 | 42600 | 970 |
| 617 | 20240116 | 104700 | 21492609700 | 42600 | 42550 | 42650 | 42500 | 454 |
| 618 | 20240116 | 104600 | 21473276050 | 42550 | 42650 | 42700 | 42550 | 117 |
| 619 | 20240116 | 104500 | 21468291150 | 42700 | 42500 | 42700 | 42500 | 1319 |
| 620 | 20240116 | 104400 | 21412125100 | 42550 | 42500 | 42550 | 42500 | 354 |
| 621 | 20240116 | 104300 | 21397068400 | 42500 | 42550 | 42550 | 42500 | 90 |
| 622 | 20240116 | 104200 | 21393241900 | 42550 | 42300 | 42700 | 42300 | 1058 |
| 623 | 20240116 | 104100 | 21348242700 | 42500 | 42700 | 42750 | 41650 | 6795 |
| 624 | 20240116 | 104000 | 21061110200 | 42750 | 42650 | 42800 | 42650 | 867 |
| 625 | 20240116 | 103900 | 21024076950 | 42650 | 42600 | 42650 | 42600 | 327 |
| 626 | 20240116 | 103800 | 21010138300 | 42650 | 42350 | 42650 | 42350 | 1172 |
| 627 | 20240116 | 103700 | 20960335750 | 42500 | 42500 | 42550 | 42350 | 536 |
| 628 | 20240116 | 103600 | 20937601650 | 42550 | 42500 | 42650 | 42500 | 778 |
| 629 | 20240116 | 103500 | 20904476850 | 42500 | 42550 | 42600 | 42500 | 727 |
| 630 | 20240116 | 103400 | 20873562950 | 42550 | 42400 | 42650 | 42400 | 1539 |
| 631 | 20240116 | 103300 | 20808130250 | 42400 | 42300 | 42600 | 42300 | 1472 |
| 632 | 20240116 | 103200 | 20745629800 | 42550 | 42200 | 42550 | 42100 | 3806 |
| 633 | 20240116 | 103100 | 20584398900 | 42200 | 42400 | 42400 | 42200 | 1823 |
| 634 | 20240116 | 103000 | 20507386250 | 42300 | 42300 | 42400 | 42250 | 3221 |
| 635 | 20240116 | 102900 | 20370954250 | 42300 | 42150 | 42350 | 42150 | 1845 |
| 636 | 20240116 | 102800 | 20292934350 | 42150 | 42100 | 42300 | 42050 | 4214 |
| 637 | 20240116 | 102700 | 20115077000 | 42000 | 41700 | 42100 | 41700 | 4787 |
| 638 | 20240116 | 102600 | 19914346000 | 41700 | 41500 | 41750 | 41500 | 1611 |
| 639 | 20240116 | 102500 | 19847177500 | 41550 | 41550 | 41550 | 41500 | 185 |
| 640 | 20240116 | 102400 | 19839490950 | 41550 | 41550 | 41600 | 41550 | 338 |
| 641 | 20240116 | 102300 | 19825446600 | 41600 | 41500 | 41600 | 41500 | 222 |
| 642 | 20240116 | 102200 | 19816225400 | 41500 | 41550 | 41550 | 41500 | 1012 |
| 643 | 20240116 | 102100 | 19774226850 | 41550 | 41650 | 41650 | 41500 | 370 |
| 644 | 20240116 | 102000 | 19758847150 | 41650 | 41450 | 41650 | 41450 | 1027 |
| 645 | 20240116 | 101900 | 19716150550 | 41500 | 41500 | 41550 | 41400 | 229 |
| 646 | 20240116 | 101800 | 19706647050 | 41400 | 41350 | 41400 | 41350 | 113 |
| 647 | 20240116 | 101700 | 19701973000 | 41350 | 41400 | 41400 | 41350 | 1055 |
| 648 | 20240116 | 101600 | 19658343950 | 41400 | 41450 | 41450 | 41400 | 454 |
| 649 | 20240116 | 101500 | 19639540350 | 41500 | 41650 | 41700 | 41500 | 3908 |
| 650 | 20240116 | 101400 | 19476985650 | 41650 | 41650 | 41750 | 41550 | 5673 |
| 651 | 20240116 | 101300 | 19240695550 | 41650 | 41550 | 41650 | 41550 | 638 |
| 652 | 20240116 | 101200 | 19214162300 | 41550 | 41550 | 41650 | 41500 | 1594 |
| 653 | 20240116 | 101100 | 19147973450 | 41550 | 41200 | 41550 | 41200 | 2128 |
| 654 | 20240116 | 101000 | 19059800300 | 41150 | 41000 | 41150 | 40950 | 1427 |
| 655 | 20240116 | 100900 | 19001212850 | 41000 | 41100 | 41200 | 41000 | 1909 |
| 656 | 20240116 | 100800 | 18922842200 | 41050 | 40700 | 41050 | 40700 | 1844 |
| 657 | 20240116 | 100700 | 18847593800 | 40650 | 40900 | 41000 | 40350 | 4518 |
| 658 | 20240116 | 100600 | 18663727550 | 40850 | 41100 | 41150 | 40800 | 5130 |
| 659 | 20240116 | 100500 | 18453347550 | 41100 | 41400 | 41450 | 41050 | 3923 |
| 660 | 20240116 | 100400 | 18291388500 | 41450 | 41300 | 41500 | 41250 | 4363 |
| 661 | 20240116 | 100300 | 18110840350 | 41300 | 41500 | 41500 | 41200 | 3797 |
| 662 | 20240116 | 100200 | 17953881200 | 41450 | 41450 | 41550 | 41150 | 8974 |
| 663 | 20240116 | 100100 | 17583767200 | 41450 | 41300 | 41600 | 41300 | 3560 |
| 664 | 20240116 | 100000 | 17436082850 | 41300 | 41650 | 41750 | 41200 | 12211 |
| 665 | 20240116 | 095900 | 16929706250 | 41650 | 41800 | 41850 | 41600 | 2849 |
| 666 | 20240116 | 095800 | 16810898600 | 41850 | 42100 | 42100 | 41750 | 2077 |
| 667 | 20240116 | 095700 | 16723833700 | 42150 | 42250 | 42250 | 42150 | 1005 |
| 668 | 20240116 | 095600 | 16681414500 | 42200 | 42250 | 42300 | 42200 | 2455 |
| 669 | 20240116 | 095500 | 16577642900 | 42250 | 42100 | 42300 | 42050 | 3008 |
| 670 | 20240116 | 095400 | 16450665850 | 42100 | 41950 | 42100 | 41950 | 433 |
| 671 | 20240116 | 095300 | 16432477400 | 42000 | 41950 | 42100 | 41900 | 1047 |
| 672 | 20240116 | 095200 | 16388547550 | 42000 | 42150 | 42150 | 41900 | 2771 |
| 673 | 20240116 | 095100 | 16272144000 | 42150 | 42450 | 42500 | 41700 | 17157 |
| 674 | 20240116 | 095000 | 15553132200 | 42250 | 42550 | 42600 | 42250 | 2966 |
| 675 | 20240116 | 094900 | 15427446550 | 42600 | 42550 | 42600 | 42500 | 1540 |
| 676 | 20240116 | 094800 | 15361877700 | 42600 | 42550 | 42600 | 42500 | 559 |
| 677 | 20240116 | 094700 | 15338104450 | 42550 | 42400 | 42600 | 42350 | 2007 |
| 678 | 20240116 | 094600 | 15252814850 | 42600 | 41950 | 42600 | 41950 | 5476 |
| 679 | 20240116 | 094500 | 15021479400 | 41950 | 42050 | 42200 | 41950 | 3929 |
| 680 | 20240116 | 094400 | 14856227600 | 42050 | 42150 | 42400 | 42050 | 2997 |
| 681 | 20240116 | 094300 | 14729783800 | 42100 | 42550 | 42650 | 42100 | 9397 |
| 682 | 20240116 | 094200 | 14332907850 | 42650 | 43000 | 43000 | 42600 | 3821 |
| 683 | 20240116 | 094100 | 14169407500 | 42950 | 42850 | 43200 | 42850 | 5979 |
| 684 | 20240116 | 094000 | 13912214450 | 42850 | 42550 | 43100 | 42550 | 10860 |
| 685 | 20240116 | 093900 | 13446725950 | 42550 | 42350 | 42550 | 42250 | 2917 |
| 686 | 20240116 | 093800 | 13322982550 | 42350 | 42500 | 42500 | 42350 | 954 |
| 687 | 20240116 | 093700 | 13282497150 | 42500 | 42450 | 42650 | 42400 | 5550 |
| 688 | 20240116 | 093600 | 13046205000 | 42450 | 42300 | 42550 | 42250 | 4735 |
| 689 | 20240116 | 093500 | 12845334100 | 42300 | 41950 | 42350 | 41950 | 4812 |
| 690 | 20240116 | 093400 | 12642333300 | 42000 | 41850 | 42100 | 41800 | 2858 |
| 691 | 20240116 | 093300 | 12522273300 | 41800 | 41800 | 42000 | 41500 | 16917 |
| 692 | 20240116 | 093200 | 11816774550 | 41800 | 42450 | 42500 | 41700 | 17645 |
| 693 | 20240116 | 093100 | 11074788750 | 42500 | 42650 | 42750 | 42500 | 3717 |
| 694 | 20240116 | 093000 | 10916403150 | 42650 | 42500 | 42700 | 42300 | 5130 |
| 695 | 20240116 | 092900 | 10698465400 | 42500 | 42500 | 42750 | 42250 | 20893 |
| 696 | 20240116 | 092800 | 9810605300 | 42500 | 43400 | 43500 | 42450 | 9562 |
| 697 | 20240116 | 092700 | 9398902950 | 43400 | 43150 | 43400 | 43050 | 5292 |
| 698 | 20240116 | 092600 | 9170145750 | 43200 | 43050 | 43200 | 43050 | 2470 |
| 699 | 20240116 | 092500 | 9063503150 | 43050 | 42800 | 43200 | 42800 | 4208 |
| 700 | 20240116 | 092400 | 8882292000 | 42850 | 43250 | 43350 | 42750 | 5721 |
| 701 | 20240116 | 092300 | 8635804950 | 43250 | 43100 | 43400 | 43000 | 6383 |
| 702 | 20240116 | 092200 | 8359837000 | 43000 | 43100 | 43100 | 42950 | 1720 |
| 703 | 20240116 | 092100 | 8285832300 | 43100 | 42950 | 43150 | 42950 | 3342 |
| 704 | 20240116 | 092000 | 8142045750 | 42950 | 43200 | 43200 | 42900 | 1378 |
| 705 | 20240116 | 091900 | 8082724600 | 43250 | 42950 | 43250 | 42950 | 3908 |
| 706 | 20240116 | 091800 | 7914409300 | 43000 | 42800 | 43000 | 42800 | 851 |
| 707 | 20240116 | 091700 | 7877924100 | 42800 | 43100 | 43100 | 42750 | 3912 |
| 708 | 20240116 | 091600 | 7710106300 | 43100 | 42900 | 43300 | 42850 | 8810 |
| 709 | 20240116 | 091500 | 7330176350 | 42900 | 42800 | 42900 | 42700 | 1681 |
| 710 | 20240116 | 091400 | 7258212900 | 42750 | 43100 | 43150 | 42750 | 7297 |
| 711 | 20240116 | 091300 | 6944441800 | 43100 | 42400 | 43100 | 42350 | 10510 |
| 712 | 20240116 | 091200 | 6494297350 | 42400 | 42450 | 42500 | 42350 | 1941 |
| 713 | 20240116 | 091100 | 6411951400 | 42350 | 42850 | 42900 | 42250 | 10825 |
| 714 | 20240116 | 091000 | 5950995450 | 42700 | 43350 | 43350 | 42500 | 16297 |
| 715 | 20240116 | 090900 | 5252428850 | 43250 | 42950 | 43850 | 42800 | 40939 |
| 716 | 20240116 | 090800 | 3473768900 | 42950 | 42250 | 43250 | 42150 | 25709 |
| 717 | 20240116 | 090700 | 2372257300 | 42250 | 42450 | 42500 | 42200 | 1125 |
| 718 | 20240116 | 090600 | 2324591300 | 42400 | 42150 | 42600 | 42100 | 8007 |
| 719 | 20240116 | 090500 | 1985902500 | 42150 | 42350 | 42400 | 42000 | 2229 |
| 720 | 20240116 | 090400 | 1891961650 | 42400 | 42050 | 42400 | 42050 | 2625 |
| 721 | 20240116 | 090300 | 1781160150 | 42100 | 41900 | 42100 | 41600 | 5686 |
| 722 | 20240116 | 090200 | 1542778150 | 42100 | 42600 | 42800 | 41900 | 11395 |
| 723 | 20240116 | 090100 | 1058208500 | 42600 | 41600 | 42600 | 41600 | 7783 |
| 724 | 20240116 | 090000 | 729751200 | 41600 | 42250 | 42250 | 41550 | 16063 |