39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 210300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 3 | 20240117 | 210200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240117 | 210100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240117 | 210000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240117 | 205900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240117 | 205800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240117 | 205700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240117 | 205600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240117 | 205500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240117 | 205400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240117 | 205300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240117 | 205200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240117 | 205100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240117 | 205000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240117 | 204900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240117 | 204800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240117 | 204700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240117 | 204600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240117 | 204500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240117 | 204400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240117 | 204300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240117 | 204200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240117 | 204100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240117 | 204000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240117 | 203900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240117 | 203800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240117 | 203700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240117 | 203600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240117 | 203500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240117 | 203400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240117 | 203300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 33 | 20240117 | 203200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240117 | 203100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240117 | 203000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240117 | 202900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240117 | 202800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240117 | 202700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240117 | 202600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240117 | 202500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240117 | 202400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240117 | 202300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240117 | 202200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240117 | 202100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240117 | 202000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240117 | 201900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240117 | 201800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240117 | 201700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240117 | 201600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240117 | 201500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240117 | 201400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240117 | 201300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240117 | 201200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240117 | 201100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240117 | 201000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240117 | 200900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240117 | 200800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240117 | 200700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240117 | 200600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240117 | 200500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240117 | 200400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240117 | 200300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 63 | 20240117 | 200200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240117 | 200100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240117 | 200000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240117 | 195900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240117 | 195800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240117 | 195700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240117 | 195600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240117 | 195500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240117 | 195400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240117 | 195300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240117 | 195200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240117 | 195100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240117 | 195000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240117 | 194900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240117 | 194800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240117 | 194700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240117 | 194600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240117 | 194500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240117 | 194400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240117 | 194300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240117 | 194200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240117 | 194100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240117 | 194000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240117 | 193900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240117 | 193800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240117 | 193700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240117 | 193600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240117 | 193500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240117 | 193400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240117 | 193300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 93 | 20240117 | 193200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240117 | 193100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240117 | 193000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240117 | 192900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240117 | 192800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240117 | 192700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240117 | 192600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240117 | 192500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240117 | 192400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240117 | 192300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240117 | 192200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240117 | 192100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240117 | 192000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240117 | 191900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240117 | 191800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240117 | 191700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240117 | 191600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240117 | 191500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240117 | 191400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240117 | 191300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240117 | 191200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240117 | 191100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240117 | 191000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240117 | 190900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240117 | 190800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240117 | 190700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240117 | 190600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240117 | 190500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240117 | 190400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240117 | 190300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 123 | 20240117 | 190200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240117 | 190100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240117 | 190000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240117 | 185900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240117 | 185800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240117 | 185700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240117 | 185600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240117 | 185500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240117 | 185400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240117 | 185300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240117 | 185200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240117 | 185100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240117 | 185000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240117 | 184900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240117 | 184800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240117 | 184700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240117 | 184600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240117 | 184500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240117 | 184400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240117 | 184300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240117 | 184200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240117 | 184100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240117 | 184000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240117 | 183900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240117 | 183800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240117 | 183700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240117 | 183600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240117 | 183500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240117 | 183400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240117 | 183300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 153 | 20240117 | 183200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240117 | 183100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240117 | 183000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240117 | 182900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240117 | 182800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240117 | 182700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240117 | 182600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240117 | 182500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240117 | 182400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240117 | 182300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240117 | 182200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240117 | 182100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240117 | 182000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240117 | 181900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240117 | 181800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240117 | 181700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240117 | 181600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240117 | 181500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240117 | 181400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240117 | 181300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240117 | 181200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240117 | 181100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240117 | 181000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240117 | 180900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240117 | 180800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240117 | 180700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240117 | 180600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240117 | 180500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240117 | 180400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240117 | 180300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 183 | 20240117 | 180200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240117 | 180100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240117 | 180000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240117 | 175900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240117 | 175800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240117 | 175700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240117 | 175600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240117 | 175500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240117 | 175400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240117 | 175300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240117 | 175200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240117 | 175100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240117 | 175000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240117 | 174900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240117 | 174800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240117 | 174700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240117 | 174600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240117 | 174500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240117 | 174400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240117 | 174300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240117 | 174200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240117 | 174100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240117 | 174000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240117 | 173900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240117 | 173800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240117 | 173700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240117 | 173600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240117 | 173500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240117 | 173400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240117 | 173300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 213 | 20240117 | 173200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240117 | 173100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240117 | 173000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240117 | 172900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240117 | 172800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240117 | 172700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240117 | 172600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240117 | 172500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240117 | 172400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240117 | 172300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240117 | 172200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240117 | 172100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240117 | 172000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240117 | 171900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240117 | 171800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240117 | 171700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240117 | 171600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240117 | 171500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20240117 | 171400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20240117 | 171300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20240117 | 171200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20240117 | 171100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20240117 | 171000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20240117 | 170900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20240117 | 170800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20240117 | 170700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20240117 | 170600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20240117 | 170500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20240117 | 170400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20240117 | 170300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 243 | 20240117 | 170200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20240117 | 170100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20240117 | 170000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20240117 | 165900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20240117 | 165800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20240117 | 165700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20240117 | 165600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20240117 | 165500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20240117 | 165400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20240117 | 165300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20240117 | 165200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20240117 | 165100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20240117 | 165000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20240117 | 164900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20240117 | 164800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20240117 | 164700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20240117 | 164600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20240117 | 164500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20240117 | 164400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20240117 | 164300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20240117 | 164200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20240117 | 164100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20240117 | 164000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20240117 | 163900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20240117 | 163800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20240117 | 163700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20240117 | 163600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20240117 | 163500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20240117 | 163400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20240117 | 163300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 273 | 20240117 | 163200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20240117 | 163100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20240117 | 163000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20240117 | 162900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20240117 | 162800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20240117 | 162700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20240117 | 162600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20240117 | 162500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20240117 | 162400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20240117 | 162300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20240117 | 162200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20240117 | 162100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20240117 | 162000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20240117 | 161900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 287 | 20240117 | 161800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 288 | 20240117 | 161700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 289 | 20240117 | 161600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 290 | 20240117 | 161500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 291 | 20240117 | 161400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 292 | 20240117 | 161300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 293 | 20240117 | 161200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 294 | 20240117 | 161100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 295 | 20240117 | 161000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 296 | 20240117 | 160900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 297 | 20240117 | 160800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 298 | 20240117 | 160700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 299 | 20240117 | 160600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 300 | 20240117 | 160500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20240117 | 160400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20240117 | 160300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 303 | 20240117 | 160200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 304 | 20240117 | 160100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 305 | 20240117 | 160000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 306 | 20240117 | 155900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 307 | 20240117 | 155800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 308 | 20240117 | 155700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 309 | 20240117 | 155600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 310 | 20240117 | 155500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 311 | 20240117 | 155400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 312 | 20240117 | 155300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 313 | 20240117 | 155200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 314 | 20240117 | 155100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 315 | 20240117 | 155000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 316 | 20240117 | 154900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 317 | 20240117 | 154800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 318 | 20240117 | 154700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 319 | 20240117 | 154600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 320 | 20240117 | 154500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 321 | 20240117 | 154400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 322 | 20240117 | 154300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 323 | 20240117 | 154200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 324 | 20240117 | 154100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 325 | 20240117 | 154000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 326 | 20240117 | 153900 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 327 | 20240117 | 153800 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 328 | 20240117 | 153700 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 329 | 20240117 | 153600 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 330 | 20240117 | 153500 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 331 | 20240117 | 153400 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 332 | 20240117 | 153300 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 333 | 20240117 | 153200 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 334 | 20240117 | 153100 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 335 | 20240117 | 153000 | 25326428550 | 43200 | 43200 | 43200 | 43200 | 6311 |
| 336 | 20240117 | 152900 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 337 | 20240117 | 152800 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 338 | 20240117 | 152700 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 339 | 20240117 | 152600 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 340 | 20240117 | 152500 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 341 | 20240117 | 152400 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 342 | 20240117 | 152300 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 343 | 20240117 | 152200 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 344 | 20240117 | 152100 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 345 | 20240117 | 152000 | 25053793350 | 43200 | 43200 | 43200 | 43200 | 0 |
| 346 | 20240117 | 151900 | 25053793350 | 43200 | 43250 | 43250 | 43200 | 2118 |
| 347 | 20240117 | 151800 | 24962265800 | 43250 | 43150 | 43250 | 43100 | 1746 |
| 348 | 20240117 | 151700 | 24886955400 | 43150 | 43200 | 43200 | 43100 | 695 |
| 349 | 20240117 | 151600 | 24856951850 | 43200 | 43250 | 43250 | 43100 | 997 |
| 350 | 20240117 | 151500 | 24813889400 | 43250 | 43250 | 43250 | 43200 | 388 |
| 351 | 20240117 | 151400 | 24797116700 | 43250 | 43100 | 43250 | 43100 | 1153 |
| 352 | 20240117 | 151300 | 24747329950 | 43100 | 43150 | 43200 | 43050 | 1201 |
| 353 | 20240117 | 151200 | 24695524950 | 43150 | 43150 | 43250 | 43150 | 395 |
| 354 | 20240117 | 151100 | 24678465400 | 43200 | 43250 | 43250 | 43150 | 1107 |
| 355 | 20240117 | 151000 | 24630631450 | 43300 | 43250 | 43300 | 43150 | 921 |
| 356 | 20240117 | 150900 | 24590825650 | 43250 | 43250 | 43250 | 43200 | 886 |
| 357 | 20240117 | 150800 | 24552542750 | 43250 | 43350 | 43400 | 43250 | 2104 |
| 358 | 20240117 | 150700 | 24461403100 | 43350 | 43350 | 43450 | 43300 | 1587 |
| 359 | 20240117 | 150600 | 24392572000 | 43300 | 43200 | 43350 | 43200 | 1620 |
| 360 | 20240117 | 150500 | 24322431200 | 43250 | 43050 | 43250 | 43000 | 2918 |
| 361 | 20240117 | 150400 | 24196501150 | 43050 | 43050 | 43050 | 43000 | 418 |
| 362 | 20240117 | 150300 | 24178509650 | 43050 | 43050 | 43050 | 42950 | 702 |
| 363 | 20240117 | 150200 | 24148307050 | 43100 | 42750 | 43100 | 42750 | 2638 |
| 364 | 20240117 | 150100 | 24035214050 | 42750 | 42650 | 42750 | 42650 | 229 |
| 365 | 20240117 | 150000 | 24025428500 | 42700 | 42800 | 42800 | 42700 | 553 |
| 366 | 20240117 | 145900 | 24001802700 | 42800 | 42850 | 42850 | 42800 | 163 |
| 367 | 20240117 | 145800 | 23994822900 | 42850 | 42850 | 42850 | 42800 | 964 |
| 368 | 20240117 | 145700 | 23953534850 | 42850 | 42800 | 42850 | 42800 | 289 |
| 369 | 20240117 | 145600 | 23941155700 | 42850 | 42750 | 42850 | 42750 | 641 |
| 370 | 20240117 | 145500 | 23913714050 | 42750 | 42600 | 42750 | 42600 | 1404 |
| 371 | 20240117 | 145400 | 23853770800 | 42650 | 42550 | 42650 | 42500 | 565 |
| 372 | 20240117 | 145300 | 23829717850 | 42550 | 42500 | 42550 | 42450 | 838 |
| 373 | 20240117 | 145200 | 23794099800 | 42500 | 42450 | 42500 | 42450 | 273 |
| 374 | 20240117 | 145100 | 23782505700 | 42500 | 42400 | 42500 | 42400 | 1458 |
| 375 | 20240117 | 145000 | 23720649250 | 42400 | 42500 | 42550 | 42350 | 1415 |
| 376 | 20240117 | 144900 | 23660625950 | 42550 | 42500 | 42550 | 42350 | 4129 |
| 377 | 20240117 | 144800 | 23485484800 | 42500 | 42600 | 42600 | 42500 | 564 |
| 378 | 20240117 | 144700 | 23461492600 | 42550 | 42650 | 42650 | 42550 | 381 |
| 379 | 20240117 | 144600 | 23445273050 | 42650 | 42600 | 42650 | 42550 | 151 |
| 380 | 20240117 | 144500 | 23438835450 | 42500 | 42750 | 42750 | 42500 | 1884 |
| 381 | 20240117 | 144400 | 23358625900 | 42750 | 42700 | 42750 | 42700 | 263 |
| 382 | 20240117 | 144300 | 23347390200 | 42700 | 42650 | 42750 | 42650 | 324 |
| 383 | 20240117 | 144200 | 23333561500 | 42650 | 42600 | 42650 | 42500 | 3749 |
| 384 | 20240117 | 144100 | 23174136300 | 42550 | 42650 | 42650 | 42550 | 734 |
| 385 | 20240117 | 144000 | 23142870100 | 42650 | 42600 | 42650 | 42600 | 124 |
| 386 | 20240117 | 143900 | 23137583600 | 42650 | 42600 | 42650 | 42550 | 1095 |
| 387 | 20240117 | 143800 | 23090935800 | 42600 | 42600 | 42650 | 42600 | 494 |
| 388 | 20240117 | 143700 | 23069887550 | 42600 | 42650 | 42650 | 42600 | 147 |
| 389 | 20240117 | 143600 | 23063618350 | 42650 | 42650 | 42650 | 42550 | 282 |
| 390 | 20240117 | 143500 | 23051604050 | 42650 | 42650 | 42700 | 42600 | 606 |
| 391 | 20240117 | 143400 | 23025780600 | 42700 | 42700 | 42750 | 42650 | 499 |
| 392 | 20240117 | 143300 | 23004489500 | 42750 | 42700 | 42750 | 42700 | 124 |
| 393 | 20240117 | 143200 | 22999190150 | 42700 | 42750 | 42750 | 42700 | 254 |
| 394 | 20240117 | 143100 | 22988337350 | 42700 | 42750 | 42750 | 42650 | 438 |
| 395 | 20240117 | 143000 | 22969651050 | 42650 | 42800 | 42800 | 42650 | 469 |
| 396 | 20240117 | 142900 | 22949617650 | 42800 | 42800 | 42800 | 42700 | 224 |
| 397 | 20240117 | 142800 | 22940040900 | 42800 | 42700 | 42800 | 42650 | 1777 |
| 398 | 20240117 | 142700 | 22864159250 | 42650 | 42700 | 42700 | 42650 | 843 |
| 399 | 20240117 | 142600 | 22828200450 | 42700 | 42800 | 42800 | 42650 | 1033 |
| 400 | 20240117 | 142500 | 22784092750 | 42800 | 42800 | 42800 | 42750 | 119 |
| 401 | 20240117 | 142400 | 22779000900 | 42800 | 42800 | 42800 | 42750 | 200 |
| 402 | 20240117 | 142300 | 22770444450 | 42750 | 42750 | 42800 | 42750 | 145 |
| 403 | 20240117 | 142200 | 22764242300 | 42800 | 42750 | 42800 | 42750 | 198 |
| 404 | 20240117 | 142100 | 22755772050 | 42800 | 42800 | 42800 | 42750 | 124 |
| 405 | 20240117 | 142000 | 22750467600 | 42800 | 42800 | 42800 | 42750 | 103 |
| 406 | 20240117 | 141900 | 22746059850 | 42850 | 42850 | 42900 | 42700 | 596 |
| 407 | 20240117 | 141800 | 22720579800 | 42800 | 42900 | 42900 | 42800 | 348 |
| 408 | 20240117 | 141700 | 22705674200 | 42900 | 42850 | 42900 | 42850 | 299 |
| 409 | 20240117 | 141600 | 22692857700 | 42850 | 42950 | 42950 | 42850 | 173 |
| 410 | 20240117 | 141500 | 22685437250 | 42950 | 42950 | 42950 | 42900 | 84 |
| 411 | 20240117 | 141400 | 22681830200 | 42950 | 42950 | 42950 | 42850 | 533 |
| 412 | 20240117 | 141300 | 22658976100 | 42950 | 43000 | 43000 | 42950 | 60 |
| 413 | 20240117 | 141200 | 22656397100 | 42950 | 43050 | 43100 | 42900 | 4925 |
| 414 | 20240117 | 141100 | 22444867350 | 43100 | 43000 | 43100 | 43000 | 205 |
| 415 | 20240117 | 141000 | 22436042450 | 43050 | 43100 | 43100 | 43000 | 245 |
| 416 | 20240117 | 140900 | 22425500600 | 43050 | 43100 | 43100 | 43000 | 1291 |
| 417 | 20240117 | 140800 | 22369952450 | 43150 | 43150 | 43150 | 43050 | 559 |
| 418 | 20240117 | 140700 | 22345859550 | 43150 | 43250 | 43250 | 43100 | 86 |
| 419 | 20240117 | 140600 | 22342146700 | 43250 | 43250 | 43250 | 43150 | 1316 |
| 420 | 20240117 | 140500 | 22285323800 | 43250 | 43250 | 43250 | 43200 | 259 |
| 421 | 20240117 | 140400 | 22274123400 | 43250 | 43200 | 43250 | 43200 | 109 |
| 422 | 20240117 | 140300 | 22269411550 | 43200 | 43150 | 43200 | 43150 | 181 |
| 423 | 20240117 | 140200 | 22261593800 | 43200 | 43250 | 43250 | 43150 | 112 |
| 424 | 20240117 | 140100 | 22256756000 | 43150 | 43150 | 43250 | 43150 | 1150 |
| 425 | 20240117 | 140000 | 22207069150 | 43150 | 43200 | 43250 | 43150 | 510 |
| 426 | 20240117 | 135900 | 22185044800 | 43250 | 43250 | 43250 | 43200 | 211 |
| 427 | 20240117 | 135800 | 22175924450 | 43250 | 43300 | 43300 | 43200 | 184 |
| 428 | 20240117 | 135700 | 22167966250 | 43250 | 43300 | 43300 | 43250 | 448 |
| 429 | 20240117 | 135600 | 22148582150 | 43300 | 43250 | 43350 | 43250 | 471 |
| 430 | 20240117 | 135500 | 22128198250 | 43250 | 43150 | 43250 | 43150 | 612 |
| 431 | 20240117 | 135400 | 22101754100 | 43200 | 43200 | 43250 | 43150 | 523 |
| 432 | 20240117 | 135300 | 22079158900 | 43150 | 43150 | 43200 | 43100 | 1336 |
| 433 | 20240117 | 135200 | 22021501950 | 43100 | 43200 | 43250 | 43100 | 1420 |
| 434 | 20240117 | 135100 | 21960212850 | 43200 | 43250 | 43250 | 43150 | 248 |
| 435 | 20240117 | 135000 | 21949495550 | 43250 | 43150 | 43250 | 43100 | 667 |
| 436 | 20240117 | 134900 | 21920690750 | 43100 | 42950 | 43100 | 42950 | 658 |
| 437 | 20240117 | 134800 | 21892371600 | 43000 | 43000 | 43000 | 42950 | 180 |
| 438 | 20240117 | 134700 | 21884633900 | 42950 | 43000 | 43000 | 42950 | 136 |
| 439 | 20240117 | 134600 | 21878788200 | 43050 | 43050 | 43050 | 43000 | 146 |
| 440 | 20240117 | 134500 | 21872504650 | 43000 | 42950 | 43050 | 42950 | 293 |
| 441 | 20240117 | 134400 | 21859907000 | 43000 | 43050 | 43050 | 42950 | 298 |
| 442 | 20240117 | 134300 | 21847090950 | 43000 | 43000 | 43050 | 43000 | 204 |
| 443 | 20240117 | 134200 | 21838311750 | 43000 | 42750 | 43050 | 42750 | 1314 |
| 444 | 20240117 | 134100 | 21781967950 | 42750 | 42700 | 42750 | 42650 | 311 |
| 445 | 20240117 | 134000 | 21768686450 | 42700 | 42700 | 42700 | 42650 | 76 |
| 446 | 20240117 | 133900 | 21765441650 | 42700 | 42650 | 42700 | 42650 | 536 |
| 447 | 20240117 | 133800 | 21742573800 | 42650 | 42750 | 42750 | 42650 | 548 |
| 448 | 20240117 | 133700 | 21719184500 | 42700 | 42700 | 42800 | 42700 | 343 |
| 449 | 20240117 | 133600 | 21704530150 | 42700 | 42800 | 42800 | 42700 | 1225 |
| 450 | 20240117 | 133500 | 21652171400 | 42750 | 42750 | 42800 | 42700 | 284 |
| 451 | 20240117 | 133400 | 21640035450 | 42750 | 42800 | 42800 | 42700 | 180 |
| 452 | 20240117 | 133300 | 21632341150 | 42750 | 42800 | 42800 | 42750 | 136 |
| 453 | 20240117 | 133200 | 21626523250 | 42800 | 42900 | 42900 | 42750 | 350 |
| 454 | 20240117 | 133100 | 21611546300 | 42850 | 42950 | 42950 | 42850 | 211 |
| 455 | 20240117 | 133000 | 21602490100 | 42900 | 42950 | 42950 | 42850 | 161 |
| 456 | 20240117 | 132900 | 21595583650 | 42950 | 42850 | 42950 | 42850 | 122 |
| 457 | 20240117 | 132800 | 21590349650 | 42850 | 42950 | 43000 | 42850 | 201 |
| 458 | 20240117 | 132700 | 21581728100 | 42900 | 42800 | 43000 | 42800 | 545 |
| 459 | 20240117 | 132600 | 21558347850 | 42750 | 43000 | 43000 | 42750 | 1075 |
| 460 | 20240117 | 132500 | 21512287900 | 42950 | 42950 | 43000 | 42900 | 268 |
| 461 | 20240117 | 132400 | 21500783850 | 42950 | 42950 | 42950 | 42900 | 206 |
| 462 | 20240117 | 132300 | 21491941500 | 42950 | 42900 | 42950 | 42900 | 179 |
| 463 | 20240117 | 132200 | 21484257800 | 42950 | 42950 | 43000 | 42950 | 107 |
| 464 | 20240117 | 132100 | 21479658850 | 42900 | 43100 | 43100 | 42900 | 742 |
| 465 | 20240117 | 132000 | 21447772200 | 43100 | 43050 | 43100 | 43000 | 352 |
| 466 | 20240117 | 131900 | 21432619350 | 43050 | 43000 | 43300 | 43000 | 3797 |
| 467 | 20240117 | 131800 | 21268898850 | 42950 | 42900 | 42950 | 42850 | 299 |
| 468 | 20240117 | 131700 | 21256069250 | 42950 | 42850 | 42950 | 42800 | 676 |
| 469 | 20240117 | 131600 | 21227075950 | 42850 | 42650 | 42850 | 42600 | 316 |
| 470 | 20240117 | 131500 | 21213574250 | 42600 | 42600 | 42700 | 42550 | 517 |
| 471 | 20240117 | 131400 | 21191552350 | 42550 | 42600 | 42600 | 42550 | 1412 |
| 472 | 20240117 | 131300 | 21131421800 | 42650 | 42650 | 42650 | 42650 | 24 |
| 473 | 20240117 | 131200 | 21130398200 | 42650 | 42750 | 42750 | 42600 | 806 |
| 474 | 20240117 | 131100 | 21095962900 | 42750 | 42750 | 42800 | 42750 | 81 |
| 475 | 20240117 | 131000 | 21092499750 | 42800 | 42800 | 42800 | 42750 | 308 |
| 476 | 20240117 | 130900 | 21079318850 | 42800 | 42850 | 42850 | 42750 | 232 |
| 477 | 20240117 | 130800 | 21069386350 | 42900 | 42900 | 42900 | 42850 | 202 |
| 478 | 20240117 | 130700 | 21060725200 | 42900 | 42850 | 42900 | 42850 | 298 |
| 479 | 20240117 | 130600 | 21047955500 | 42850 | 42850 | 42850 | 42850 | 338 |
| 480 | 20240117 | 130500 | 21033472200 | 42850 | 42700 | 42850 | 42700 | 294 |
| 481 | 20240117 | 130400 | 21020895800 | 42700 | 42700 | 42700 | 42700 | 198 |
| 482 | 20240117 | 130300 | 21012441200 | 42650 | 42650 | 42700 | 42650 | 114 |
| 483 | 20240117 | 130200 | 21007577550 | 42650 | 42650 | 42700 | 42650 | 137 |
| 484 | 20240117 | 130100 | 21001732450 | 42700 | 42600 | 42700 | 42600 | 388 |
| 485 | 20240117 | 130000 | 20985192100 | 42650 | 42650 | 42700 | 42600 | 330 |
| 486 | 20240117 | 125900 | 20971118600 | 42650 | 42650 | 42700 | 42650 | 175 |
| 487 | 20240117 | 125800 | 20963652650 | 42650 | 42650 | 42650 | 42600 | 450 |
| 488 | 20240117 | 125700 | 20944461650 | 42600 | 42700 | 42700 | 42600 | 494 |
| 489 | 20240117 | 125600 | 20923390900 | 42700 | 42750 | 42750 | 42650 | 1108 |
| 490 | 20240117 | 125500 | 20876094700 | 42750 | 42800 | 42800 | 42750 | 91 |
| 491 | 20240117 | 125400 | 20872202700 | 42750 | 42750 | 42750 | 42750 | 238 |
| 492 | 20240117 | 125300 | 20862028200 | 42750 | 42800 | 42800 | 42750 | 120 |
| 493 | 20240117 | 125200 | 20856897050 | 42800 | 42750 | 42800 | 42750 | 291 |
| 494 | 20240117 | 125100 | 20844452750 | 42800 | 42800 | 42850 | 42700 | 946 |
| 495 | 20240117 | 125000 | 20804001850 | 42850 | 42850 | 42850 | 42800 | 115 |
| 496 | 20240117 | 124900 | 20799077550 | 42850 | 42850 | 42900 | 42800 | 178 |
| 497 | 20240117 | 124800 | 20791454300 | 42850 | 42850 | 42850 | 42800 | 190 |
| 498 | 20240117 | 124700 | 20783317050 | 42850 | 42850 | 42850 | 42800 | 92 |
| 499 | 20240117 | 124600 | 20779376000 | 42850 | 42900 | 42900 | 42800 | 348 |
| 500 | 20240117 | 124500 | 20764466700 | 42900 | 42800 | 42900 | 42800 | 535 |
| 501 | 20240117 | 124400 | 20741558200 | 42800 | 42850 | 42850 | 42800 | 388 |
| 502 | 20240117 | 124300 | 20724933750 | 42900 | 42850 | 42900 | 42850 | 148 |
| 503 | 20240117 | 124200 | 20718591200 | 42850 | 42800 | 42850 | 42800 | 374 |
| 504 | 20240117 | 124100 | 20702579700 | 42850 | 42800 | 42850 | 42800 | 316 |
| 505 | 20240117 | 124000 | 20689051500 | 42850 | 42800 | 42900 | 42800 | 113 |
| 506 | 20240117 | 123900 | 20684209200 | 42850 | 42900 | 42900 | 42850 | 169 |
| 507 | 20240117 | 123800 | 20676966700 | 42900 | 43000 | 43000 | 42900 | 162 |
| 508 | 20240117 | 123700 | 20670008250 | 43000 | 42950 | 43000 | 42850 | 730 |
| 509 | 20240117 | 123600 | 20638699850 | 42950 | 42950 | 43000 | 42950 | 121 |
| 510 | 20240117 | 123500 | 20633502800 | 42950 | 43000 | 43000 | 42900 | 322 |
| 511 | 20240117 | 123400 | 20619674650 | 43000 | 43000 | 43050 | 42950 | 98 |
| 512 | 20240117 | 123300 | 20615461950 | 43000 | 43000 | 43000 | 42950 | 247 |
| 513 | 20240117 | 123200 | 20604842300 | 43050 | 43100 | 43100 | 43050 | 172 |
| 514 | 20240117 | 123100 | 20597436200 | 43150 | 43100 | 43150 | 43000 | 539 |
| 515 | 20240117 | 123000 | 20574230150 | 43150 | 43100 | 43150 | 43100 | 191 |
| 516 | 20240117 | 122900 | 20565996200 | 43100 | 43200 | 43250 | 43050 | 978 |
| 517 | 20240117 | 122800 | 20523754600 | 43150 | 43100 | 43150 | 43050 | 195 |
| 518 | 20240117 | 122700 | 20515346650 | 43150 | 43100 | 43150 | 43050 | 184 |
| 519 | 20240117 | 122600 | 20507413100 | 43050 | 43050 | 43100 | 43000 | 344 |
| 520 | 20240117 | 122500 | 20492605100 | 43050 | 43150 | 43150 | 43050 | 414 |
| 521 | 20240117 | 122400 | 20474759250 | 43150 | 43000 | 43200 | 43000 | 975 |
| 522 | 20240117 | 122300 | 20432788550 | 42900 | 43000 | 43000 | 42900 | 443 |
| 523 | 20240117 | 122200 | 20413763950 | 42950 | 42850 | 43000 | 42850 | 741 |
| 524 | 20240117 | 122100 | 20381972600 | 42900 | 42800 | 42900 | 42800 | 263 |
| 525 | 20240117 | 122000 | 20370704350 | 42850 | 42750 | 42900 | 42750 | 530 |
| 526 | 20240117 | 121900 | 20348014400 | 42750 | 42750 | 42800 | 42750 | 326 |
| 527 | 20240117 | 121800 | 20334075300 | 42800 | 42750 | 42800 | 42700 | 455 |
| 528 | 20240117 | 121700 | 20314632050 | 42750 | 42750 | 42800 | 42750 | 345 |
| 529 | 20240117 | 121600 | 20299882650 | 42800 | 42800 | 42800 | 42750 | 197 |
| 530 | 20240117 | 121500 | 20291455800 | 42750 | 42800 | 42800 | 42750 | 306 |
| 531 | 20240117 | 121400 | 20278371650 | 42750 | 42800 | 42800 | 42750 | 1062 |
| 532 | 20240117 | 121300 | 20232935900 | 42800 | 42850 | 42900 | 42800 | 161 |
| 533 | 20240117 | 121200 | 20226036600 | 42850 | 42850 | 42900 | 42850 | 188 |
| 534 | 20240117 | 121100 | 20217980550 | 42850 | 42850 | 42900 | 42850 | 506 |
| 535 | 20240117 | 121000 | 20196297350 | 42900 | 42900 | 42900 | 42850 | 264 |
| 536 | 20240117 | 120900 | 20184977500 | 42950 | 42900 | 42950 | 42900 | 94 |
| 537 | 20240117 | 120800 | 20180944500 | 42900 | 42900 | 42950 | 42900 | 89 |
| 538 | 20240117 | 120700 | 20177126350 | 42950 | 42950 | 42950 | 42900 | 92 |
| 539 | 20240117 | 120600 | 20173178500 | 42900 | 42900 | 42950 | 42850 | 200 |
| 540 | 20240117 | 120500 | 20164603200 | 42850 | 42850 | 42900 | 42850 | 110 |
| 541 | 20240117 | 120400 | 20159889250 | 42900 | 42850 | 42900 | 42850 | 224 |
| 542 | 20240117 | 120300 | 20150285950 | 42850 | 42950 | 42950 | 42850 | 171 |
| 543 | 20240117 | 120200 | 20142950050 | 42950 | 42900 | 42950 | 42900 | 440 |
| 544 | 20240117 | 120100 | 20124073950 | 42900 | 43000 | 43050 | 42900 | 433 |
| 545 | 20240117 | 120000 | 20105471250 | 43000 | 43000 | 43050 | 43000 | 125 |
| 546 | 20240117 | 115900 | 20100095150 | 43050 | 43050 | 43050 | 43000 | 86 |
| 547 | 20240117 | 115800 | 20096395050 | 43000 | 43050 | 43050 | 43000 | 84 |
| 548 | 20240117 | 115700 | 20092780800 | 43100 | 43100 | 43150 | 43050 | 205 |
| 549 | 20240117 | 115600 | 20083946600 | 43100 | 43150 | 43150 | 43050 | 96 |
| 550 | 20240117 | 115500 | 20079809050 | 43050 | 43100 | 43100 | 43050 | 55 |
| 551 | 20240117 | 115400 | 20077439100 | 43100 | 43150 | 43200 | 43100 | 109 |
| 552 | 20240117 | 115300 | 20072737350 | 43150 | 43150 | 43200 | 43100 | 233 |
| 553 | 20240117 | 115200 | 20062680300 | 43150 | 43050 | 43150 | 43050 | 292 |
| 554 | 20240117 | 115100 | 20050093500 | 43050 | 43000 | 43100 | 43000 | 442 |
| 555 | 20240117 | 115000 | 20031077350 | 42950 | 42950 | 42950 | 42950 | 219 |
| 556 | 20240117 | 114900 | 20021671300 | 42900 | 42850 | 42950 | 42800 | 472 |
| 557 | 20240117 | 114800 | 20001428900 | 42850 | 42800 | 42850 | 42800 | 124 |
| 558 | 20240117 | 114700 | 19996120100 | 42850 | 42950 | 42950 | 42800 | 843 |
| 559 | 20240117 | 114600 | 19959981200 | 42900 | 42950 | 42950 | 42900 | 114 |
| 560 | 20240117 | 114500 | 19955090000 | 42950 | 42900 | 42950 | 42850 | 175 |
| 561 | 20240117 | 114400 | 19947581450 | 42900 | 42950 | 42950 | 42900 | 198 |
| 562 | 20240117 | 114300 | 19939082900 | 42950 | 42850 | 42950 | 42850 | 288 |
| 563 | 20240117 | 114200 | 19926727600 | 42850 | 42900 | 42900 | 42850 | 334 |
| 564 | 20240117 | 114100 | 19912408850 | 42900 | 42900 | 42950 | 42900 | 360 |
| 565 | 20240117 | 114000 | 19896962300 | 42900 | 42900 | 42900 | 42900 | 201 |
| 566 | 20240117 | 113900 | 19888339400 | 42950 | 42900 | 42950 | 42900 | 716 |
| 567 | 20240117 | 113800 | 19857621000 | 42900 | 42950 | 42950 | 42900 | 256 |
| 568 | 20240117 | 113700 | 19846627150 | 43000 | 43050 | 43050 | 42950 | 1571 |
| 569 | 20240117 | 113600 | 19779072800 | 43100 | 43100 | 43100 | 43050 | 118 |
| 570 | 20240117 | 113500 | 19773990950 | 43100 | 43050 | 43100 | 43050 | 179 |
| 571 | 20240117 | 113400 | 19766278800 | 43100 | 43100 | 43100 | 43050 | 243 |
| 572 | 20240117 | 113300 | 19755815300 | 43100 | 43100 | 43100 | 43050 | 153 |
| 573 | 20240117 | 113200 | 19749224550 | 43050 | 43050 | 43100 | 43050 | 22 |
| 574 | 20240117 | 113100 | 19748277050 | 43050 | 43150 | 43150 | 43050 | 165 |
| 575 | 20240117 | 113000 | 19741167550 | 43150 | 43100 | 43150 | 43050 | 203 |
| 576 | 20240117 | 112900 | 19732420400 | 43050 | 43100 | 43100 | 43050 | 383 |
| 577 | 20240117 | 112800 | 19715929500 | 43100 | 43100 | 43100 | 43050 | 103 |
| 578 | 20240117 | 112700 | 19711490300 | 43100 | 43100 | 43100 | 43050 | 103 |
| 579 | 20240117 | 112600 | 19707052400 | 43150 | 43100 | 43150 | 43050 | 103 |
| 580 | 20240117 | 112500 | 19702614700 | 43050 | 43100 | 43150 | 43050 | 402 |
| 581 | 20240117 | 112400 | 19685284950 | 43100 | 43100 | 43100 | 43100 | 143 |
| 582 | 20240117 | 112300 | 19679121650 | 43150 | 43050 | 43150 | 43050 | 364 |
| 583 | 20240117 | 112200 | 19663434150 | 43100 | 42950 | 43100 | 42950 | 455 |
| 584 | 20240117 | 112100 | 19643862050 | 42950 | 42950 | 43000 | 42900 | 142 |
| 585 | 20240117 | 112000 | 19637761800 | 42900 | 42950 | 43000 | 42900 | 1444 |
| 586 | 20240117 | 111900 | 19575801250 | 43000 | 42950 | 43000 | 42900 | 353 |
| 587 | 20240117 | 111800 | 19560639950 | 43000 | 43000 | 43050 | 42950 | 294 |
| 588 | 20240117 | 111700 | 19547998950 | 43050 | 43050 | 43100 | 43000 | 311 |
| 589 | 20240117 | 111600 | 19534608900 | 43050 | 43000 | 43050 | 42950 | 204 |
| 590 | 20240117 | 111500 | 19525838400 | 43050 | 42950 | 43050 | 42900 | 386 |
| 591 | 20240117 | 111400 | 19509248300 | 42950 | 42950 | 43050 | 42900 | 1612 |
| 592 | 20240117 | 111300 | 19440055600 | 42950 | 42950 | 42950 | 42900 | 1269 |
| 593 | 20240117 | 111200 | 19385600700 | 42950 | 43000 | 43000 | 42900 | 1610 |
| 594 | 20240117 | 111100 | 19316422400 | 43000 | 43050 | 43100 | 43000 | 391 |
| 595 | 20240117 | 111000 | 19299599650 | 43050 | 43000 | 43050 | 43000 | 234 |
| 596 | 20240117 | 110900 | 19289532550 | 43000 | 43000 | 43000 | 42950 | 713 |
| 597 | 20240117 | 110800 | 19258888050 | 43050 | 43000 | 43100 | 43000 | 706 |
| 598 | 20240117 | 110700 | 19228519600 | 43000 | 43000 | 43100 | 42950 | 1296 |
| 599 | 20240117 | 110600 | 19172775550 | 43000 | 43000 | 43000 | 42950 | 460 |
| 600 | 20240117 | 110500 | 19153015550 | 42950 | 43100 | 43100 | 42950 | 508 |
| 601 | 20240117 | 110400 | 19131161250 | 43100 | 43100 | 43100 | 43100 | 169 |
| 602 | 20240117 | 110300 | 19123877350 | 43100 | 43100 | 43150 | 43050 | 310 |
| 603 | 20240117 | 110200 | 19110517800 | 43050 | 43150 | 43150 | 42950 | 2165 |
| 604 | 20240117 | 110100 | 19017379750 | 43200 | 43300 | 43300 | 43050 | 1640 |
| 605 | 20240117 | 110000 | 18946688900 | 43200 | 43450 | 43450 | 43200 | 812 |
| 606 | 20240117 | 105900 | 18911482900 | 43500 | 43450 | 43550 | 43400 | 1062 |
| 607 | 20240117 | 105800 | 18865341750 | 43500 | 43650 | 43650 | 43400 | 697 |
| 608 | 20240117 | 105700 | 18835009750 | 43650 | 43700 | 43700 | 43500 | 428 |
| 609 | 20240117 | 105600 | 18816337100 | 43700 | 43650 | 43750 | 43650 | 597 |
| 610 | 20240117 | 105500 | 18790250050 | 43700 | 43700 | 43800 | 43700 | 872 |
| 611 | 20240117 | 105400 | 18752109700 | 43650 | 43550 | 43650 | 43550 | 424 |
| 612 | 20240117 | 105300 | 18733617050 | 43400 | 43550 | 43600 | 43400 | 708 |
| 613 | 20240117 | 105200 | 18702844400 | 43550 | 43600 | 43650 | 43500 | 138 |
| 614 | 20240117 | 105100 | 18696826400 | 43650 | 43450 | 43650 | 43450 | 664 |
| 615 | 20240117 | 105000 | 18667921850 | 43450 | 43650 | 43650 | 43450 | 117 |
| 616 | 20240117 | 104900 | 18662827550 | 43650 | 43400 | 43650 | 43300 | 1596 |
| 617 | 20240117 | 104800 | 18593439150 | 43300 | 43600 | 43600 | 43300 | 990 |
| 618 | 20240117 | 104700 | 18550488950 | 43650 | 43400 | 43650 | 43400 | 1452 |
| 619 | 20240117 | 104600 | 18487210800 | 43450 | 43300 | 43500 | 43300 | 512 |
| 620 | 20240117 | 104500 | 18464998300 | 43350 | 43450 | 43450 | 43300 | 187 |
| 621 | 20240117 | 104400 | 18456895950 | 43450 | 43450 | 43500 | 43300 | 362 |
| 622 | 20240117 | 104300 | 18441199350 | 43500 | 43500 | 43500 | 43400 | 3121 |
| 623 | 20240117 | 104200 | 18305583100 | 43550 | 43550 | 43550 | 43450 | 1252 |
| 624 | 20240117 | 104100 | 18251116550 | 43550 | 43600 | 43600 | 43550 | 252 |
| 625 | 20240117 | 104000 | 18240137800 | 43600 | 43600 | 43600 | 43500 | 563 |
| 626 | 20240117 | 103900 | 18215609300 | 43600 | 43600 | 43600 | 43550 | 385 |
| 627 | 20240117 | 103800 | 18198835450 | 43600 | 43700 | 43750 | 43600 | 879 |
| 628 | 20240117 | 103700 | 18160474500 | 43700 | 43750 | 43750 | 43650 | 245 |
| 629 | 20240117 | 103600 | 18149761650 | 43800 | 43800 | 43850 | 43750 | 145 |
| 630 | 20240117 | 103500 | 18143410250 | 43900 | 43900 | 43950 | 43900 | 1075 |
| 631 | 20240117 | 103400 | 18096178900 | 43850 | 43700 | 43850 | 43650 | 492 |
| 632 | 20240117 | 103300 | 18074633150 | 43700 | 43850 | 43850 | 43650 | 1845 |
| 633 | 20240117 | 103200 | 17993927450 | 43850 | 43850 | 43950 | 43850 | 983 |
| 634 | 20240117 | 103100 | 17950739700 | 43950 | 44100 | 44150 | 43850 | 2552 |
| 635 | 20240117 | 103000 | 17838489750 | 44100 | 44000 | 44150 | 43800 | 5065 |
| 636 | 20240117 | 102900 | 17615831850 | 44000 | 43600 | 44000 | 43600 | 5260 |
| 637 | 20240117 | 102800 | 17385281400 | 43600 | 43550 | 43700 | 43500 | 2817 |
| 638 | 20240117 | 102700 | 17262437850 | 43550 | 43500 | 43550 | 43350 | 402 |
| 639 | 20240117 | 102600 | 17244974450 | 43500 | 43250 | 43550 | 43200 | 2388 |
| 640 | 20240117 | 102500 | 17141493750 | 43250 | 43350 | 43350 | 43250 | 515 |
| 641 | 20240117 | 102400 | 17119209200 | 43350 | 43350 | 43400 | 43300 | 831 |
| 642 | 20240117 | 102300 | 17083196100 | 43300 | 43150 | 43400 | 43050 | 1641 |
| 643 | 20240117 | 102200 | 17012159600 | 43200 | 42900 | 43200 | 42900 | 632 |
| 644 | 20240117 | 102100 | 16984947500 | 42900 | 42750 | 42950 | 42750 | 637 |
| 645 | 20240117 | 102000 | 16957641350 | 42750 | 42600 | 42750 | 42600 | 604 |
| 646 | 20240117 | 101900 | 16931850600 | 42600 | 42450 | 42600 | 42450 | 882 |
| 647 | 20240117 | 101800 | 16894364400 | 42450 | 42450 | 42500 | 42450 | 392 |
| 648 | 20240117 | 101700 | 16877720650 | 42450 | 42550 | 42550 | 42450 | 1440 |
| 649 | 20240117 | 101600 | 16816515100 | 42550 | 42650 | 42700 | 42550 | 823 |
| 650 | 20240117 | 101500 | 16781451300 | 42650 | 42550 | 42650 | 42550 | 555 |
| 651 | 20240117 | 101400 | 16757819750 | 42500 | 42400 | 42500 | 42400 | 279 |
| 652 | 20240117 | 101300 | 16745975250 | 42400 | 42300 | 42400 | 42250 | 1905 |
| 653 | 20240117 | 101200 | 16665385900 | 42350 | 42400 | 42400 | 42300 | 716 |
| 654 | 20240117 | 101100 | 16635073950 | 42400 | 42200 | 42500 | 42200 | 655 |
| 655 | 20240117 | 101000 | 16607286700 | 42200 | 42350 | 42450 | 42200 | 4915 |
| 656 | 20240117 | 100900 | 16399444700 | 42350 | 42400 | 42500 | 42350 | 1886 |
| 657 | 20240117 | 100800 | 16319422900 | 42400 | 42600 | 42600 | 42400 | 2371 |
| 658 | 20240117 | 100700 | 16218709050 | 42500 | 42550 | 42650 | 42350 | 4061 |
| 659 | 20240117 | 100600 | 16046237300 | 42550 | 42700 | 42800 | 42550 | 5796 |
| 660 | 20240117 | 100500 | 15799110650 | 42650 | 42900 | 42900 | 42650 | 4969 |
| 661 | 20240117 | 100400 | 15586729550 | 42850 | 42950 | 43000 | 42850 | 2990 |
| 662 | 20240117 | 100300 | 15458429250 | 42950 | 43050 | 43050 | 42950 | 1767 |
| 663 | 20240117 | 100200 | 15382451700 | 43100 | 43050 | 43150 | 43000 | 3682 |
| 664 | 20240117 | 100100 | 15224094650 | 43050 | 43200 | 43200 | 43000 | 3001 |
| 665 | 20240117 | 100000 | 15094895100 | 43200 | 43100 | 43250 | 43100 | 684 |
| 666 | 20240117 | 095900 | 15065367200 | 43150 | 43100 | 43150 | 43050 | 1276 |
| 667 | 20240117 | 095800 | 15010365400 | 43100 | 43150 | 43200 | 43100 | 551 |
| 668 | 20240117 | 095700 | 14986608750 | 43150 | 43250 | 43250 | 43100 | 775 |
| 669 | 20240117 | 095600 | 14953162400 | 43200 | 43200 | 43250 | 43100 | 1209 |
| 670 | 20240117 | 095500 | 14900978100 | 43250 | 43300 | 43300 | 43200 | 639 |
| 671 | 20240117 | 095400 | 14873340650 | 43300 | 43400 | 43450 | 43300 | 250 |
| 672 | 20240117 | 095300 | 14862503800 | 43450 | 43400 | 43450 | 43400 | 1454 |
| 673 | 20240117 | 095200 | 14799398250 | 43400 | 43450 | 43500 | 43400 | 254 |
| 674 | 20240117 | 095100 | 14788362050 | 43500 | 43450 | 43500 | 43450 | 1279 |
| 675 | 20240117 | 095000 | 14732782400 | 43450 | 43500 | 43550 | 43450 | 394 |
| 676 | 20240117 | 094900 | 14715645250 | 43500 | 43550 | 43550 | 43500 | 543 |
| 677 | 20240117 | 094800 | 14692021800 | 43550 | 43550 | 43550 | 43500 | 524 |
| 678 | 20240117 | 094700 | 14669223850 | 43550 | 43650 | 43700 | 43550 | 2416 |
| 679 | 20240117 | 094600 | 14563857650 | 43650 | 43700 | 43700 | 43650 | 1493 |
| 680 | 20240117 | 094500 | 14498675400 | 43650 | 43850 | 43900 | 43650 | 3073 |
| 681 | 20240117 | 094400 | 14364175750 | 43850 | 43900 | 43900 | 43800 | 396 |
| 682 | 20240117 | 094300 | 14346811950 | 43850 | 43950 | 43950 | 43850 | 1780 |
| 683 | 20240117 | 094200 | 14268698250 | 43900 | 43800 | 43950 | 43800 | 1747 |
| 684 | 20240117 | 094100 | 14192047850 | 43800 | 43550 | 43800 | 43550 | 591 |
| 685 | 20240117 | 094000 | 14166231000 | 43550 | 43500 | 43700 | 43450 | 836 |
| 686 | 20240117 | 093900 | 14129822850 | 43500 | 43550 | 43600 | 43450 | 5918 |
| 687 | 20240117 | 093800 | 13872562100 | 43500 | 43500 | 43550 | 43500 | 947 |
| 688 | 20240117 | 093700 | 13831352050 | 43500 | 43700 | 43700 | 43450 | 6458 |
| 689 | 20240117 | 093600 | 13550463450 | 43700 | 43700 | 43900 | 43700 | 3230 |
| 690 | 20240117 | 093500 | 13409041950 | 43700 | 43550 | 43850 | 43450 | 11495 |
| 691 | 20240117 | 093400 | 12909206700 | 43550 | 43850 | 43850 | 43550 | 1107 |
| 692 | 20240117 | 093300 | 12860812200 | 43850 | 43300 | 43850 | 43300 | 2399 |
| 693 | 20240117 | 093200 | 12756344050 | 43300 | 43100 | 43650 | 43100 | 1449 |
| 694 | 20240117 | 093100 | 12693514700 | 43200 | 43650 | 43700 | 43100 | 2689 |
| 695 | 20240117 | 093000 | 12576587200 | 43750 | 44000 | 44000 | 43650 | 3365 |
| 696 | 20240117 | 092900 | 12429254500 | 44050 | 44000 | 44200 | 43950 | 1408 |
| 697 | 20240117 | 092800 | 12367216550 | 44100 | 44100 | 44300 | 44000 | 2503 |
| 698 | 20240117 | 092700 | 12256813500 | 44100 | 44100 | 44200 | 44050 | 2425 |
| 699 | 20240117 | 092600 | 12149727950 | 44050 | 43950 | 44150 | 43850 | 3499 |
| 700 | 20240117 | 092500 | 11995618450 | 43950 | 43550 | 43950 | 43500 | 4384 |
| 701 | 20240117 | 092400 | 11803843150 | 43550 | 42950 | 43650 | 42850 | 5964 |
| 702 | 20240117 | 092300 | 11544932150 | 42900 | 42800 | 43050 | 42600 | 7282 |
| 703 | 20240117 | 092200 | 11233468450 | 42850 | 43100 | 43300 | 42750 | 12452 |
| 704 | 20240117 | 092100 | 10697979000 | 43050 | 43200 | 44200 | 42950 | 6256 |
| 705 | 20240117 | 092000 | 10427249350 | 43200 | 43000 | 43400 | 42600 | 7989 |
| 706 | 20240117 | 091900 | 10084654050 | 43000 | 44000 | 44000 | 42600 | 19567 |
| 707 | 20240117 | 091800 | 9237631000 | 44000 | 43950 | 44100 | 43900 | 1854 |
| 708 | 20240117 | 091700 | 9156153700 | 44050 | 44000 | 44400 | 43850 | 9507 |
| 709 | 20240117 | 091600 | 8737550900 | 44000 | 44400 | 44700 | 44000 | 6690 |
| 710 | 20240117 | 091500 | 8441584000 | 44400 | 44650 | 44750 | 44200 | 8404 |
| 711 | 20240117 | 091400 | 8067751500 | 44650 | 44900 | 45000 | 44600 | 6321 |
| 712 | 20240117 | 091300 | 7784770250 | 44900 | 44950 | 45250 | 44850 | 7753 |
| 713 | 20240117 | 091200 | 7435893500 | 45000 | 45250 | 45350 | 45000 | 6441 |
| 714 | 20240117 | 091100 | 7145339300 | 45250 | 45700 | 46000 | 45250 | 9026 |
| 715 | 20240117 | 091000 | 6733531950 | 45900 | 45750 | 46050 | 45650 | 7163 |
| 716 | 20240117 | 090900 | 6405189150 | 45850 | 46400 | 46400 | 45650 | 17387 |
| 717 | 20240117 | 090800 | 5605130850 | 46350 | 45350 | 46550 | 45300 | 24320 |
| 718 | 20240117 | 090700 | 4486722500 | 45400 | 45700 | 45800 | 45150 | 9332 |
| 719 | 20240117 | 090600 | 4062016750 | 45700 | 44900 | 45800 | 44750 | 19601 |
| 720 | 20240117 | 090500 | 3174548400 | 44900 | 45300 | 45300 | 44800 | 9049 |
| 721 | 20240117 | 090400 | 2766639400 | 45300 | 44850 | 45300 | 44800 | 11648 |
| 722 | 20240117 | 090300 | 2241518500 | 44900 | 44200 | 45150 | 44200 | 17968 |
| 723 | 20240117 | 090200 | 1437271300 | 44300 | 44350 | 44650 | 43800 | 12865 |
| 724 | 20240117 | 090100 | 866813800 | 44000 | 43700 | 44350 | 43550 | 6794 |
| 725 | 20240117 | 090000 | 568697250 | 43750 | 44100 | 44350 | 43250 | 11687 |