41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 213200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 3 | 20240117 | 213100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240117 | 213000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240117 | 212900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240117 | 212800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240117 | 212700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240117 | 212600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240117 | 212500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240117 | 212400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240117 | 212300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240117 | 212200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240117 | 212100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240117 | 212000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240117 | 211900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240117 | 211800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240117 | 211700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240117 | 211600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240117 | 211500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240117 | 211400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240117 | 211300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240117 | 211200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240117 | 211100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240117 | 211000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240117 | 210900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240117 | 210800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240117 | 210700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240117 | 210600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240117 | 210500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240117 | 210400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240117 | 210300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240117 | 210200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 33 | 20240117 | 210100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240117 | 210000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240117 | 205900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240117 | 205800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240117 | 205700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240117 | 205600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240117 | 205500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240117 | 205400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240117 | 205300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240117 | 205200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240117 | 205100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240117 | 205000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240117 | 204900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240117 | 204800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240117 | 204700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240117 | 204600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240117 | 204500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240117 | 204400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240117 | 204300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240117 | 204200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240117 | 204100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240117 | 204000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240117 | 203900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240117 | 203800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240117 | 203700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240117 | 203600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240117 | 203500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240117 | 203400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240117 | 203300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240117 | 203200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 63 | 20240117 | 203100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240117 | 203000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240117 | 202900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240117 | 202800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240117 | 202700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240117 | 202600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240117 | 202500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240117 | 202400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240117 | 202300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240117 | 202200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240117 | 202100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240117 | 202000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240117 | 201900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240117 | 201800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240117 | 201700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240117 | 201600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240117 | 201500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240117 | 201400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240117 | 201300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240117 | 201200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240117 | 201100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240117 | 201000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240117 | 200900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240117 | 200800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240117 | 200700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240117 | 200600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240117 | 200500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240117 | 200400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240117 | 200300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240117 | 200200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 93 | 20240117 | 200100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240117 | 200000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240117 | 195900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240117 | 195800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240117 | 195700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240117 | 195600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240117 | 195500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240117 | 195400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240117 | 195300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240117 | 195200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240117 | 195100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240117 | 195000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240117 | 194900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240117 | 194800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240117 | 194700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240117 | 194600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240117 | 194500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240117 | 194400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240117 | 194300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240117 | 194200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240117 | 194100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240117 | 194000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240117 | 193900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240117 | 193800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240117 | 193700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240117 | 193600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240117 | 193500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240117 | 193400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240117 | 193300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240117 | 193200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 123 | 20240117 | 193100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240117 | 193000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240117 | 192900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240117 | 192800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240117 | 192700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240117 | 192600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240117 | 192500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240117 | 192400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240117 | 192300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240117 | 192200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240117 | 192100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240117 | 192000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240117 | 191900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240117 | 191800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240117 | 191700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240117 | 191600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240117 | 191500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240117 | 191400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240117 | 191300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240117 | 191200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240117 | 191100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240117 | 191000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240117 | 190900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240117 | 190800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240117 | 190700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240117 | 190600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240117 | 190500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240117 | 190400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240117 | 190300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240117 | 190200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 153 | 20240117 | 190100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240117 | 190000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240117 | 185900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240117 | 185800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240117 | 185700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240117 | 185600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240117 | 185500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240117 | 185400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240117 | 185300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240117 | 185200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240117 | 185100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240117 | 185000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240117 | 184900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240117 | 184800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240117 | 184700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240117 | 184600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240117 | 184500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240117 | 184400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240117 | 184300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240117 | 184200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240117 | 184100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240117 | 184000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240117 | 183900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240117 | 183800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240117 | 183700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240117 | 183600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240117 | 183500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240117 | 183400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240117 | 183300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240117 | 183200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 183 | 20240117 | 183100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240117 | 183000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240117 | 182900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240117 | 182800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240117 | 182700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240117 | 182600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240117 | 182500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240117 | 182400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240117 | 182300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240117 | 182200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240117 | 182100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240117 | 182000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240117 | 181900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240117 | 181800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240117 | 181700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240117 | 181600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240117 | 181500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240117 | 181400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240117 | 181300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240117 | 181200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240117 | 181100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240117 | 181000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240117 | 180900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240117 | 180800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240117 | 180700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240117 | 180600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240117 | 180500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240117 | 180400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240117 | 180300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240117 | 180200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 213 | 20240117 | 180100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240117 | 180000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240117 | 175900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240117 | 175800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240117 | 175700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240117 | 175600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240117 | 175500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240117 | 175400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240117 | 175300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240117 | 175200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240117 | 175100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240117 | 175000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240117 | 174900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240117 | 174800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240117 | 174700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240117 | 174600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240117 | 174500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240117 | 174400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240117 | 174300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240117 | 174200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240117 | 174100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240117 | 174000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240117 | 173900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240117 | 173800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240117 | 173700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240117 | 173600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240117 | 173500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240117 | 173400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240117 | 173300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240117 | 173200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 243 | 20240117 | 173100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240117 | 173000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240117 | 172900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240117 | 172800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240117 | 172700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240117 | 172600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240117 | 172500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240117 | 172400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240117 | 172300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240117 | 172200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240117 | 172100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240117 | 172000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240117 | 171900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240117 | 171800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240117 | 171700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240117 | 171600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240117 | 171500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240117 | 171400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240117 | 171300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240117 | 171200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240117 | 171100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240117 | 171000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240117 | 170900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20240117 | 170800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20240117 | 170700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20240117 | 170600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20240117 | 170500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20240117 | 170400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20240117 | 170300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20240117 | 170200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 273 | 20240117 | 170100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20240117 | 170000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20240117 | 165900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20240117 | 165800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20240117 | 165700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20240117 | 165600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20240117 | 165500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20240117 | 165400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20240117 | 165300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20240117 | 165200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20240117 | 165100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20240117 | 165000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20240117 | 164900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20240117 | 164800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20240117 | 164700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20240117 | 164600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20240117 | 164500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20240117 | 164400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20240117 | 164300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20240117 | 164200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20240117 | 164100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20240117 | 164000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20240117 | 163900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20240117 | 163800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20240117 | 163700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20240117 | 163600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20240117 | 163500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20240117 | 163400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20240117 | 163300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20240117 | 163200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 303 | 20240117 | 163100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20240117 | 163000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20240117 | 162900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20240117 | 162800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20240117 | 162700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20240117 | 162600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20240117 | 162500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20240117 | 162400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 311 | 20240117 | 162300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 312 | 20240117 | 162200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 313 | 20240117 | 162100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 314 | 20240117 | 162000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 315 | 20240117 | 161900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 316 | 20240117 | 161800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 317 | 20240117 | 161700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 318 | 20240117 | 161600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 319 | 20240117 | 161500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 320 | 20240117 | 161400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 321 | 20240117 | 161300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 322 | 20240117 | 161200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 323 | 20240117 | 161100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 324 | 20240117 | 161000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 325 | 20240117 | 160900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 326 | 20240117 | 160800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 327 | 20240117 | 160700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 328 | 20240117 | 160600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 329 | 20240117 | 160500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 330 | 20240117 | 160400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 331 | 20240117 | 160300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 332 | 20240117 | 160200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 333 | 20240117 | 160100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 334 | 20240117 | 160000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 335 | 20240117 | 155900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 336 | 20240117 | 155800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 337 | 20240117 | 155700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 338 | 20240117 | 155600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 339 | 20240117 | 155500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 340 | 20240117 | 155400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 341 | 20240117 | 155300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 342 | 20240117 | 155200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 343 | 20240117 | 155100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 344 | 20240117 | 155000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 345 | 20240117 | 154900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 346 | 20240117 | 154800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 347 | 20240117 | 154700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 348 | 20240117 | 154600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 349 | 20240117 | 154500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 350 | 20240117 | 154400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 351 | 20240117 | 154300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 352 | 20240117 | 154200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 353 | 20240117 | 154100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 354 | 20240117 | 154000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 355 | 20240117 | 153900 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 356 | 20240117 | 153800 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 357 | 20240117 | 153700 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 358 | 20240117 | 153600 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 359 | 20240117 | 153500 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 360 | 20240117 | 153400 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 361 | 20240117 | 153300 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 362 | 20240117 | 153200 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 363 | 20240117 | 153100 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 364 | 20240117 | 153000 | 105984246550 | 43300 | 43300 | 43300 | 43300 | 32239 |
| 365 | 20240117 | 152900 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 366 | 20240117 | 152800 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 367 | 20240117 | 152700 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 368 | 20240117 | 152600 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 369 | 20240117 | 152500 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 370 | 20240117 | 152400 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 371 | 20240117 | 152300 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 372 | 20240117 | 152200 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 373 | 20240117 | 152100 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 374 | 20240117 | 152000 | 104588297850 | 43550 | 43550 | 43550 | 43550 | 0 |
| 375 | 20240117 | 151900 | 104588297850 | 43550 | 43500 | 43550 | 43400 | 7085 |
| 376 | 20240117 | 151800 | 104280361600 | 43500 | 43550 | 43550 | 43450 | 5916 |
| 377 | 20240117 | 151700 | 104023083550 | 43550 | 43600 | 43600 | 43500 | 5786 |
| 378 | 20240117 | 151600 | 103771200200 | 43600 | 43500 | 43650 | 43500 | 6121 |
| 379 | 20240117 | 151500 | 103504500550 | 43500 | 43350 | 43500 | 43300 | 10205 |
| 380 | 20240117 | 151400 | 103061979350 | 43350 | 43350 | 43350 | 43300 | 5899 |
| 381 | 20240117 | 151300 | 102806368450 | 43350 | 43400 | 43400 | 43300 | 13714 |
| 382 | 20240117 | 151200 | 102211867700 | 43400 | 43400 | 43450 | 43350 | 5920 |
| 383 | 20240117 | 151100 | 101955105150 | 43400 | 43500 | 43500 | 43400 | 20134 |
| 384 | 20240117 | 151000 | 101081022000 | 43450 | 43550 | 43600 | 43450 | 8707 |
| 385 | 20240117 | 150900 | 100702116850 | 43600 | 43600 | 43700 | 43600 | 2282 |
| 386 | 20240117 | 150800 | 100602584250 | 43600 | 43550 | 43600 | 43550 | 2535 |
| 387 | 20240117 | 150700 | 100492103150 | 43600 | 43750 | 43750 | 43550 | 3835 |
| 388 | 20240117 | 150600 | 100324688350 | 43800 | 43800 | 43850 | 43700 | 6465 |
| 389 | 20240117 | 150500 | 100041480650 | 43800 | 43800 | 43850 | 43800 | 1717 |
| 390 | 20240117 | 150400 | 99966232400 | 43800 | 43800 | 43850 | 43750 | 3959 |
| 391 | 20240117 | 150300 | 99792863200 | 43800 | 43750 | 43800 | 43750 | 3775 |
| 392 | 20240117 | 150200 | 99627656600 | 43700 | 43700 | 43750 | 43700 | 1301 |
| 393 | 20240117 | 150100 | 99570787150 | 43700 | 43750 | 43750 | 43650 | 3049 |
| 394 | 20240117 | 150000 | 99437553050 | 43700 | 43650 | 43750 | 43650 | 3758 |
| 395 | 20240117 | 145900 | 99273341800 | 43650 | 43650 | 43700 | 43600 | 2157 |
| 396 | 20240117 | 145800 | 99179108800 | 43650 | 43600 | 43650 | 43550 | 3621 |
| 397 | 20240117 | 145700 | 99021172100 | 43600 | 43550 | 43650 | 43550 | 1717 |
| 398 | 20240117 | 145600 | 98946324300 | 43550 | 43550 | 43600 | 43500 | 3882 |
| 399 | 20240117 | 145500 | 98777277150 | 43550 | 43500 | 43550 | 43450 | 9975 |
| 400 | 20240117 | 145400 | 98343482600 | 43500 | 43500 | 43550 | 43500 | 12234 |
| 401 | 20240117 | 145300 | 97811226000 | 43500 | 43550 | 43600 | 43500 | 13956 |
| 402 | 20240117 | 145200 | 97204034300 | 43600 | 43700 | 43700 | 43550 | 10476 |
| 403 | 20240117 | 145100 | 96747199900 | 43750 | 43750 | 43750 | 43700 | 2257 |
| 404 | 20240117 | 145000 | 96648539150 | 43750 | 43750 | 43800 | 43700 | 2048 |
| 405 | 20240117 | 144900 | 96558949800 | 43800 | 43750 | 43850 | 43700 | 3269 |
| 406 | 20240117 | 144800 | 96415849550 | 43700 | 43650 | 43750 | 43600 | 2624 |
| 407 | 20240117 | 144700 | 96301274150 | 43650 | 43600 | 43650 | 43600 | 966 |
| 408 | 20240117 | 144600 | 96259118950 | 43650 | 43650 | 43650 | 43600 | 1747 |
| 409 | 20240117 | 144500 | 96182899200 | 43650 | 43600 | 43650 | 43550 | 6704 |
| 410 | 20240117 | 144400 | 95890693550 | 43550 | 43550 | 43600 | 43550 | 6331 |
| 411 | 20240117 | 144300 | 95614777950 | 43550 | 43600 | 43600 | 43500 | 14101 |
| 412 | 20240117 | 144200 | 95000960150 | 43550 | 43650 | 43700 | 43550 | 14836 |
| 413 | 20240117 | 144100 | 94353831500 | 43700 | 43750 | 43750 | 43650 | 7187 |
| 414 | 20240117 | 144000 | 94039757900 | 43750 | 43800 | 43850 | 43750 | 2294 |
| 415 | 20240117 | 143900 | 93939385800 | 43750 | 43800 | 43850 | 43750 | 2980 |
| 416 | 20240117 | 143800 | 93808896850 | 43800 | 43800 | 43850 | 43750 | 2533 |
| 417 | 20240117 | 143700 | 93698022500 | 43850 | 43850 | 43900 | 43750 | 6286 |
| 418 | 20240117 | 143600 | 93422781900 | 43900 | 43850 | 43900 | 43800 | 551 |
| 419 | 20240117 | 143500 | 93398618150 | 43850 | 43900 | 43900 | 43800 | 3930 |
| 420 | 20240117 | 143400 | 93226445200 | 43900 | 43900 | 43950 | 43800 | 2889 |
| 421 | 20240117 | 143300 | 93099638350 | 43900 | 43800 | 43900 | 43800 | 7050 |
| 422 | 20240117 | 143200 | 92790604250 | 43850 | 43800 | 43850 | 43800 | 2336 |
| 423 | 20240117 | 143100 | 92688268650 | 43800 | 43850 | 43850 | 43800 | 1685 |
| 424 | 20240117 | 143000 | 92614432350 | 43800 | 43900 | 43900 | 43800 | 4944 |
| 425 | 20240117 | 142900 | 92397686000 | 43850 | 43900 | 43950 | 43850 | 2784 |
| 426 | 20240117 | 142800 | 92275480500 | 43950 | 43900 | 43950 | 43850 | 2045 |
| 427 | 20240117 | 142700 | 92185672900 | 43900 | 43850 | 43900 | 43850 | 2783 |
| 428 | 20240117 | 142600 | 92063525700 | 43850 | 43850 | 43900 | 43850 | 709 |
| 429 | 20240117 | 142500 | 92032423600 | 43850 | 43850 | 43900 | 43850 | 1509 |
| 430 | 20240117 | 142400 | 91966249000 | 43850 | 43900 | 43900 | 43850 | 911 |
| 431 | 20240117 | 142300 | 91926274750 | 43900 | 43900 | 43900 | 43850 | 2746 |
| 432 | 20240117 | 142200 | 91805816300 | 43900 | 43900 | 43900 | 43850 | 3288 |
| 433 | 20240117 | 142100 | 91661510250 | 43900 | 43850 | 43900 | 43850 | 864 |
| 434 | 20240117 | 142000 | 91623605750 | 43850 | 43850 | 43900 | 43850 | 876 |
| 435 | 20240117 | 141900 | 91585185650 | 43900 | 43950 | 43950 | 43850 | 3605 |
| 436 | 20240117 | 141800 | 91426993250 | 43950 | 43950 | 43950 | 43900 | 926 |
| 437 | 20240117 | 141700 | 91386325150 | 43950 | 43950 | 43950 | 43900 | 501 |
| 438 | 20240117 | 141600 | 91364317600 | 43950 | 43900 | 43950 | 43900 | 872 |
| 439 | 20240117 | 141500 | 91326012850 | 43900 | 43900 | 43900 | 43850 | 834 |
| 440 | 20240117 | 141400 | 91289406200 | 43850 | 43900 | 43900 | 43850 | 586 |
| 441 | 20240117 | 141300 | 91263706750 | 43900 | 43900 | 43900 | 43850 | 1132 |
| 442 | 20240117 | 141200 | 91214019550 | 43900 | 43900 | 43950 | 43850 | 1188 |
| 443 | 20240117 | 141100 | 91161868050 | 43900 | 43850 | 43900 | 43850 | 1649 |
| 444 | 20240117 | 141000 | 91089515600 | 43900 | 43900 | 43900 | 43850 | 1413 |
| 445 | 20240117 | 140900 | 91027522550 | 43850 | 43900 | 43900 | 43850 | 746 |
| 446 | 20240117 | 140800 | 90994797600 | 43900 | 43800 | 43900 | 43800 | 695 |
| 447 | 20240117 | 140700 | 90964321750 | 43850 | 43850 | 43950 | 43800 | 1869 |
| 448 | 20240117 | 140600 | 90882422800 | 43950 | 44000 | 44000 | 43800 | 8165 |
| 449 | 20240117 | 140500 | 90524326200 | 44000 | 43950 | 44000 | 43900 | 1446 |
| 450 | 20240117 | 140400 | 90460734900 | 43950 | 43900 | 43950 | 43850 | 3606 |
| 451 | 20240117 | 140300 | 90302482100 | 43850 | 43850 | 43900 | 43850 | 2901 |
| 452 | 20240117 | 140200 | 90175183950 | 43850 | 43850 | 43900 | 43850 | 398 |
| 453 | 20240117 | 140100 | 90157729150 | 43850 | 43900 | 43900 | 43850 | 1433 |
| 454 | 20240117 | 140000 | 90094870650 | 43900 | 43850 | 43900 | 43850 | 2042 |
| 455 | 20240117 | 135900 | 90005296750 | 43850 | 43850 | 43900 | 43850 | 1137 |
| 456 | 20240117 | 135800 | 89955419200 | 43850 | 43850 | 43900 | 43850 | 1331 |
| 457 | 20240117 | 135700 | 89897030900 | 43850 | 43950 | 43950 | 43850 | 2297 |
| 458 | 20240117 | 135600 | 89796217950 | 43950 | 43850 | 43950 | 43850 | 1094 |
| 459 | 20240117 | 135500 | 89748200800 | 43850 | 43850 | 43900 | 43800 | 6643 |
| 460 | 20240117 | 135400 | 89456881200 | 43900 | 43900 | 43950 | 43850 | 2838 |
| 461 | 20240117 | 135300 | 89332284100 | 43900 | 43950 | 44000 | 43900 | 3312 |
| 462 | 20240117 | 135200 | 89186722450 | 44000 | 43950 | 44000 | 43950 | 468 |
| 463 | 20240117 | 135100 | 89166149450 | 43950 | 44000 | 44000 | 43950 | 2509 |
| 464 | 20240117 | 135000 | 89055780600 | 44000 | 44000 | 44050 | 44000 | 1199 |
| 465 | 20240117 | 134900 | 89003023350 | 44000 | 44050 | 44050 | 44000 | 1627 |
| 466 | 20240117 | 134800 | 88931429000 | 44050 | 44050 | 44100 | 44000 | 965 |
| 467 | 20240117 | 134700 | 88888918800 | 44100 | 44100 | 44100 | 44050 | 977 |
| 468 | 20240117 | 134600 | 88845880250 | 44050 | 44050 | 44100 | 44050 | 1645 |
| 469 | 20240117 | 134500 | 88773407500 | 44050 | 44100 | 44100 | 44050 | 560 |
| 470 | 20240117 | 134400 | 88748725300 | 44100 | 44050 | 44100 | 44050 | 822 |
| 471 | 20240117 | 134300 | 88712509900 | 44050 | 44050 | 44100 | 44000 | 1447 |
| 472 | 20240117 | 134200 | 88648765100 | 44050 | 44000 | 44050 | 43900 | 3478 |
| 473 | 20240117 | 134100 | 88495864250 | 44000 | 43900 | 44000 | 43900 | 867 |
| 474 | 20240117 | 134000 | 88457783850 | 43900 | 43900 | 43900 | 43850 | 1623 |
| 475 | 20240117 | 133900 | 88386559850 | 43900 | 43800 | 43900 | 43800 | 1760 |
| 476 | 20240117 | 133800 | 88309384200 | 43800 | 43800 | 43850 | 43800 | 2216 |
| 477 | 20240117 | 133700 | 88212274300 | 43800 | 43850 | 43900 | 43800 | 1782 |
| 478 | 20240117 | 133600 | 88134132850 | 43900 | 43900 | 43900 | 43850 | 2635 |
| 479 | 20240117 | 133500 | 88018574350 | 43900 | 43900 | 43950 | 43900 | 1420 |
| 480 | 20240117 | 133400 | 87956229750 | 43900 | 43950 | 43950 | 43850 | 1885 |
| 481 | 20240117 | 133300 | 87873490650 | 43950 | 43900 | 43950 | 43900 | 671 |
| 482 | 20240117 | 133200 | 87844027900 | 43900 | 43950 | 43950 | 43850 | 4042 |
| 483 | 20240117 | 133100 | 87666626350 | 43950 | 44050 | 44050 | 43900 | 7270 |
| 484 | 20240117 | 133000 | 87346809300 | 44000 | 44050 | 44050 | 44000 | 613 |
| 485 | 20240117 | 132900 | 87319823250 | 44000 | 44050 | 44050 | 44000 | 5203 |
| 486 | 20240117 | 132800 | 87090872700 | 44050 | 44100 | 44100 | 44000 | 2974 |
| 487 | 20240117 | 132700 | 86959864600 | 44050 | 44100 | 44100 | 44050 | 1356 |
| 488 | 20240117 | 132600 | 86900085750 | 44050 | 44050 | 44100 | 44050 | 588 |
| 489 | 20240117 | 132500 | 86874162100 | 44050 | 44100 | 44100 | 44050 | 1977 |
| 490 | 20240117 | 132400 | 86787065650 | 44050 | 44100 | 44100 | 44050 | 292 |
| 491 | 20240117 | 132300 | 86774192650 | 44100 | 44050 | 44100 | 44050 | 189 |
| 492 | 20240117 | 132200 | 86765863800 | 44100 | 44100 | 44100 | 44050 | 1270 |
| 493 | 20240117 | 132100 | 86709912900 | 44100 | 44100 | 44150 | 44050 | 1575 |
| 494 | 20240117 | 132000 | 86640470650 | 44000 | 44050 | 44100 | 44000 | 2121 |
| 495 | 20240117 | 131900 | 86547068700 | 44050 | 44050 | 44100 | 44050 | 1312 |
| 496 | 20240117 | 131800 | 86489266950 | 44100 | 44050 | 44100 | 44050 | 444 |
| 497 | 20240117 | 131700 | 86469705350 | 44100 | 44000 | 44100 | 44000 | 2904 |
| 498 | 20240117 | 131600 | 86341819850 | 44000 | 44050 | 44100 | 44000 | 4828 |
| 499 | 20240117 | 131500 | 86129225450 | 44050 | 44150 | 44150 | 44050 | 2831 |
| 500 | 20240117 | 131400 | 86004417500 | 44150 | 44150 | 44200 | 44100 | 3735 |
| 501 | 20240117 | 131300 | 85839491250 | 44200 | 44200 | 44200 | 44150 | 1049 |
| 502 | 20240117 | 131200 | 85793172800 | 44150 | 44150 | 44200 | 44150 | 726 |
| 503 | 20240117 | 131100 | 85761094450 | 44150 | 44150 | 44200 | 44150 | 307 |
| 504 | 20240117 | 131000 | 85747539650 | 44200 | 44200 | 44200 | 44150 | 537 |
| 505 | 20240117 | 130900 | 85723820000 | 44200 | 44200 | 44250 | 44150 | 1472 |
| 506 | 20240117 | 130800 | 85658751200 | 44200 | 44200 | 44300 | 44200 | 3205 |
| 507 | 20240117 | 130700 | 85517008250 | 44200 | 44200 | 44250 | 44200 | 1794 |
| 508 | 20240117 | 130600 | 85437710450 | 44250 | 44250 | 44300 | 44200 | 1362 |
| 509 | 20240117 | 130500 | 85377446100 | 44300 | 44300 | 44350 | 44250 | 818 |
| 510 | 20240117 | 130400 | 85341219600 | 44350 | 44300 | 44350 | 44300 | 1434 |
| 511 | 20240117 | 130300 | 85277673400 | 44300 | 44300 | 44350 | 44250 | 1171 |
| 512 | 20240117 | 130200 | 85225789700 | 44300 | 44300 | 44350 | 44300 | 756 |
| 513 | 20240117 | 130100 | 85192266800 | 44350 | 44300 | 44400 | 44300 | 3939 |
| 514 | 20240117 | 130000 | 85017511700 | 44300 | 44200 | 44350 | 44200 | 1394 |
| 515 | 20240117 | 125900 | 84955765150 | 44250 | 44250 | 44350 | 44250 | 837 |
| 516 | 20240117 | 125800 | 84918690550 | 44300 | 44300 | 44350 | 44200 | 1459 |
| 517 | 20240117 | 125700 | 84854030000 | 44350 | 44300 | 44350 | 44200 | 1646 |
| 518 | 20240117 | 125600 | 84781129900 | 44300 | 44350 | 44350 | 44250 | 3712 |
| 519 | 20240117 | 125500 | 84616778300 | 44300 | 44300 | 44350 | 44300 | 1228 |
| 520 | 20240117 | 125400 | 84562363750 | 44300 | 44250 | 44350 | 44250 | 1800 |
| 521 | 20240117 | 125300 | 84482617450 | 44300 | 44250 | 44350 | 44250 | 1038 |
| 522 | 20240117 | 125200 | 84436645800 | 44300 | 44300 | 44350 | 44250 | 1764 |
| 523 | 20240117 | 125100 | 84358508400 | 44300 | 44250 | 44300 | 44250 | 799 |
| 524 | 20240117 | 125000 | 84323118950 | 44300 | 44350 | 44400 | 44250 | 1909 |
| 525 | 20240117 | 124900 | 84238526000 | 44300 | 44350 | 44400 | 44300 | 1625 |
| 526 | 20240117 | 124800 | 84166473950 | 44350 | 44350 | 44400 | 44300 | 2976 |
| 527 | 20240117 | 124700 | 84034469700 | 44350 | 44400 | 44400 | 44250 | 1177 |
| 528 | 20240117 | 124600 | 83982281100 | 44400 | 44450 | 44500 | 44400 | 6165 |
| 529 | 20240117 | 124500 | 83708138850 | 44450 | 44450 | 44500 | 44400 | 4330 |
| 530 | 20240117 | 124400 | 83515754150 | 44450 | 44200 | 44450 | 44200 | 12048 |
| 531 | 20240117 | 124300 | 82981493900 | 44250 | 44300 | 44300 | 44200 | 1666 |
| 532 | 20240117 | 124200 | 82907801400 | 44250 | 44300 | 44300 | 44200 | 1224 |
| 533 | 20240117 | 124100 | 82853590250 | 44200 | 44250 | 44300 | 44200 | 1241 |
| 534 | 20240117 | 124000 | 82798644950 | 44250 | 44200 | 44300 | 44150 | 2729 |
| 535 | 20240117 | 123900 | 82677909900 | 44250 | 44200 | 44300 | 44150 | 973 |
| 536 | 20240117 | 123800 | 82634879350 | 44150 | 44100 | 44200 | 44100 | 3190 |
| 537 | 20240117 | 123700 | 82494075850 | 44150 | 44100 | 44150 | 44100 | 1140 |
| 538 | 20240117 | 123600 | 82443793700 | 44150 | 44150 | 44200 | 44100 | 1456 |
| 539 | 20240117 | 123500 | 82379494450 | 44150 | 44150 | 44200 | 44150 | 805 |
| 540 | 20240117 | 123400 | 82343953200 | 44150 | 44200 | 44250 | 44150 | 1053 |
| 541 | 20240117 | 123300 | 82297425300 | 44100 | 44200 | 44200 | 44100 | 2890 |
| 542 | 20240117 | 123200 | 82169752000 | 44200 | 44200 | 44200 | 44150 | 800 |
| 543 | 20240117 | 123100 | 82134414800 | 44200 | 44200 | 44200 | 44150 | 1269 |
| 544 | 20240117 | 123000 | 82078340450 | 44200 | 44200 | 44250 | 44150 | 877 |
| 545 | 20240117 | 122900 | 82039575950 | 44200 | 44250 | 44250 | 44200 | 1206 |
| 546 | 20240117 | 122800 | 81986252800 | 44250 | 44250 | 44250 | 44200 | 506 |
| 547 | 20240117 | 122700 | 81963877000 | 44200 | 44250 | 44250 | 44200 | 1528 |
| 548 | 20240117 | 122600 | 81896270200 | 44250 | 44300 | 44300 | 44250 | 2975 |
| 549 | 20240117 | 122500 | 81764595100 | 44300 | 44300 | 44350 | 44250 | 2300 |
| 550 | 20240117 | 122400 | 81662669550 | 44300 | 44350 | 44400 | 44300 | 3147 |
| 551 | 20240117 | 122300 | 81523105300 | 44350 | 44400 | 44400 | 44300 | 8160 |
| 552 | 20240117 | 122200 | 81161010350 | 44400 | 44150 | 44400 | 44150 | 6394 |
| 553 | 20240117 | 122100 | 80877756950 | 44150 | 44200 | 44200 | 44100 | 3273 |
| 554 | 20240117 | 122000 | 80733124200 | 44200 | 44050 | 44200 | 44000 | 3599 |
| 555 | 20240117 | 121900 | 80574397950 | 44000 | 44000 | 44050 | 43950 | 630 |
| 556 | 20240117 | 121800 | 80546677500 | 44000 | 44050 | 44100 | 44000 | 1761 |
| 557 | 20240117 | 121700 | 80469169950 | 44000 | 44000 | 44050 | 43950 | 657 |
| 558 | 20240117 | 121600 | 80440257000 | 43950 | 44000 | 44000 | 43950 | 1739 |
| 559 | 20240117 | 121500 | 80363748500 | 44000 | 43950 | 44000 | 43950 | 2044 |
| 560 | 20240117 | 121400 | 80273877650 | 43950 | 44000 | 44000 | 43950 | 1410 |
| 561 | 20240117 | 121300 | 80211861200 | 43950 | 43950 | 43950 | 43900 | 1863 |
| 562 | 20240117 | 121200 | 80130012400 | 43950 | 43900 | 43950 | 43900 | 1089 |
| 563 | 20240117 | 121100 | 80082185550 | 43950 | 43950 | 43950 | 43900 | 279 |
| 564 | 20240117 | 121000 | 80069924200 | 43950 | 44000 | 44000 | 43900 | 1794 |
| 565 | 20240117 | 120900 | 79991077450 | 43950 | 44000 | 44050 | 43950 | 1308 |
| 566 | 20240117 | 120800 | 79933582550 | 44000 | 44050 | 44100 | 44000 | 2874 |
| 567 | 20240117 | 120700 | 79807034200 | 44100 | 44050 | 44100 | 44000 | 1149 |
| 568 | 20240117 | 120600 | 79756446650 | 44000 | 44150 | 44150 | 44000 | 3182 |
| 569 | 20240117 | 120500 | 79616225600 | 44150 | 44200 | 44250 | 44100 | 3557 |
| 570 | 20240117 | 120400 | 79459110850 | 44250 | 44000 | 44250 | 44000 | 15975 |
| 571 | 20240117 | 120300 | 78753826100 | 44050 | 44000 | 44050 | 43950 | 4105 |
| 572 | 20240117 | 120200 | 78573225100 | 43950 | 44000 | 44000 | 43950 | 462 |
| 573 | 20240117 | 120100 | 78552908250 | 44000 | 43950 | 44000 | 43950 | 486 |
| 574 | 20240117 | 120000 | 78531547300 | 43950 | 43950 | 44000 | 43950 | 1068 |
| 575 | 20240117 | 115900 | 78484587000 | 43950 | 43950 | 44000 | 43950 | 3352 |
| 576 | 20240117 | 115800 | 78337190450 | 44000 | 43900 | 44000 | 43900 | 3790 |
| 577 | 20240117 | 115700 | 78170628750 | 43900 | 43850 | 43900 | 43800 | 2465 |
| 578 | 20240117 | 115600 | 78062465350 | 43850 | 43800 | 43850 | 43750 | 2048 |
| 579 | 20240117 | 115500 | 77972729650 | 43800 | 43750 | 43800 | 43750 | 3491 |
| 580 | 20240117 | 115400 | 77819952350 | 43750 | 43750 | 43800 | 43700 | 4806 |
| 581 | 20240117 | 115300 | 77609832350 | 43700 | 43650 | 43700 | 43650 | 1700 |
| 582 | 20240117 | 115200 | 77535594850 | 43600 | 43600 | 43650 | 43550 | 1888 |
| 583 | 20240117 | 115100 | 77453285650 | 43550 | 43600 | 43600 | 43500 | 5502 |
| 584 | 20240117 | 115000 | 77213731350 | 43550 | 43550 | 43600 | 43500 | 4190 |
| 585 | 20240117 | 114900 | 77031239750 | 43500 | 43600 | 43650 | 43500 | 6301 |
| 586 | 20240117 | 114800 | 76756708550 | 43650 | 43700 | 43700 | 43600 | 2600 |
| 587 | 20240117 | 114700 | 76643300800 | 43750 | 43750 | 43750 | 43650 | 4697 |
| 588 | 20240117 | 114600 | 76438032700 | 43750 | 43800 | 43800 | 43700 | 2881 |
| 589 | 20240117 | 114500 | 76311957250 | 43750 | 43700 | 43800 | 43700 | 1184 |
| 590 | 20240117 | 114400 | 76260149700 | 43700 | 43750 | 43750 | 43700 | 977 |
| 591 | 20240117 | 114300 | 76217429350 | 43750 | 43700 | 43750 | 43700 | 1086 |
| 592 | 20240117 | 114200 | 76169942400 | 43700 | 43700 | 43750 | 43650 | 3695 |
| 593 | 20240117 | 114100 | 76008515250 | 43650 | 43600 | 43700 | 43600 | 1540 |
| 594 | 20240117 | 114000 | 75941286450 | 43650 | 43600 | 43650 | 43600 | 2018 |
| 595 | 20240117 | 113900 | 75853232950 | 43650 | 43550 | 43650 | 43550 | 1863 |
| 596 | 20240117 | 113800 | 75772049450 | 43550 | 43600 | 43650 | 43550 | 4693 |
| 597 | 20240117 | 113700 | 75567617000 | 43550 | 43650 | 43650 | 43550 | 5605 |
| 598 | 20240117 | 113600 | 75323229750 | 43650 | 43650 | 43700 | 43650 | 8522 |
| 599 | 20240117 | 113500 | 74951232200 | 43700 | 43750 | 43750 | 43650 | 2963 |
| 600 | 20240117 | 113400 | 74821756200 | 43750 | 43750 | 43750 | 43700 | 658 |
| 601 | 20240117 | 113300 | 74792976100 | 43750 | 43750 | 43800 | 43700 | 3452 |
| 602 | 20240117 | 113200 | 74641977400 | 43700 | 43750 | 43750 | 43700 | 3789 |
| 603 | 20240117 | 113100 | 74476361650 | 43750 | 43850 | 43850 | 43700 | 8245 |
| 604 | 20240117 | 113000 | 74115404300 | 43800 | 43800 | 43850 | 43800 | 3741 |
| 605 | 20240117 | 112900 | 73951524450 | 43800 | 43850 | 43850 | 43800 | 1759 |
| 606 | 20240117 | 112800 | 73874478450 | 43800 | 43850 | 43850 | 43800 | 1432 |
| 607 | 20240117 | 112700 | 73811755200 | 43850 | 43800 | 43850 | 43800 | 3290 |
| 608 | 20240117 | 112600 | 73667646050 | 43800 | 43850 | 43850 | 43800 | 861 |
| 609 | 20240117 | 112500 | 73629908450 | 43850 | 43850 | 43850 | 43800 | 614 |
| 610 | 20240117 | 112400 | 73602989050 | 43850 | 43850 | 43850 | 43800 | 2426 |
| 611 | 20240117 | 112300 | 73496723400 | 43850 | 43800 | 43850 | 43800 | 1761 |
| 612 | 20240117 | 112200 | 73419580350 | 43800 | 43850 | 43850 | 43800 | 421 |
| 613 | 20240117 | 112100 | 73401129050 | 43850 | 43900 | 43900 | 43800 | 2189 |
| 614 | 20240117 | 112000 | 73305141000 | 43900 | 43900 | 43950 | 43850 | 1139 |
| 615 | 20240117 | 111900 | 73255133950 | 43900 | 43900 | 43950 | 43850 | 1725 |
| 616 | 20240117 | 111800 | 73179411100 | 43900 | 43900 | 43900 | 43850 | 897 |
| 617 | 20240117 | 111700 | 73140040200 | 43900 | 43900 | 43900 | 43850 | 1363 |
| 618 | 20240117 | 111600 | 73080249150 | 43900 | 43900 | 43950 | 43850 | 2910 |
| 619 | 20240117 | 111500 | 72952500800 | 43950 | 43900 | 43950 | 43900 | 1105 |
| 620 | 20240117 | 111400 | 72903968200 | 43900 | 43950 | 43950 | 43900 | 1069 |
| 621 | 20240117 | 111300 | 72857014850 | 43950 | 43900 | 43950 | 43900 | 473 |
| 622 | 20240117 | 111200 | 72836244000 | 43950 | 43950 | 43950 | 43900 | 883 |
| 623 | 20240117 | 111100 | 72797439900 | 43900 | 43900 | 44000 | 43900 | 2817 |
| 624 | 20240117 | 111000 | 72673724800 | 43950 | 44000 | 44000 | 43900 | 1008 |
| 625 | 20240117 | 110900 | 72629398400 | 44000 | 43950 | 44000 | 43900 | 3104 |
| 626 | 20240117 | 110800 | 72493012800 | 43900 | 43950 | 43950 | 43900 | 2048 |
| 627 | 20240117 | 110700 | 72403097750 | 43950 | 43900 | 43950 | 43900 | 1332 |
| 628 | 20240117 | 110600 | 72344570050 | 43900 | 43900 | 43950 | 43850 | 1046 |
| 629 | 20240117 | 110500 | 72298650200 | 43900 | 43850 | 43900 | 43850 | 1475 |
| 630 | 20240117 | 110400 | 72233912950 | 43850 | 43850 | 43900 | 43850 | 1012 |
| 631 | 20240117 | 110300 | 72189515850 | 43850 | 43950 | 43950 | 43850 | 1189 |
| 632 | 20240117 | 110200 | 72137339500 | 43900 | 43950 | 43950 | 43850 | 613 |
| 633 | 20240117 | 110100 | 72110418100 | 43950 | 43900 | 43950 | 43800 | 5764 |
| 634 | 20240117 | 110000 | 71857520800 | 43900 | 43850 | 43900 | 43800 | 2608 |
| 635 | 20240117 | 105900 | 71743151700 | 43850 | 43750 | 43850 | 43750 | 2051 |
| 636 | 20240117 | 105800 | 71653295750 | 43800 | 43750 | 43800 | 43750 | 2283 |
| 637 | 20240117 | 105700 | 71553377150 | 43750 | 43800 | 43800 | 43700 | 2094 |
| 638 | 20240117 | 105600 | 71461784300 | 43750 | 43700 | 43800 | 43700 | 3175 |
| 639 | 20240117 | 105500 | 71322935100 | 43750 | 43900 | 43900 | 43700 | 10069 |
| 640 | 20240117 | 105400 | 70882269100 | 43900 | 43850 | 43900 | 43850 | 2189 |
| 641 | 20240117 | 105300 | 70786226150 | 43850 | 43900 | 43900 | 43800 | 2299 |
| 642 | 20240117 | 105200 | 70685429900 | 43850 | 43850 | 43900 | 43800 | 3058 |
| 643 | 20240117 | 105100 | 70551365250 | 43850 | 43900 | 43950 | 43850 | 3792 |
| 644 | 20240117 | 105000 | 70385004600 | 43900 | 43950 | 44000 | 43900 | 4872 |
| 645 | 20240117 | 104900 | 70170961000 | 44000 | 43950 | 44000 | 43900 | 969 |
| 646 | 20240117 | 104800 | 70128370900 | 43900 | 43850 | 44000 | 43800 | 2704 |
| 647 | 20240117 | 104700 | 70009736850 | 43850 | 43900 | 43900 | 43800 | 3801 |
| 648 | 20240117 | 104600 | 69843046000 | 43850 | 44050 | 44050 | 43850 | 4814 |
| 649 | 20240117 | 104500 | 69631739700 | 44050 | 44050 | 44050 | 43950 | 9111 |
| 650 | 20240117 | 104400 | 69230996350 | 44000 | 44100 | 44100 | 44000 | 2698 |
| 651 | 20240117 | 104300 | 69112109650 | 44150 | 44200 | 44200 | 44100 | 1944 |
| 652 | 20240117 | 104200 | 69026285150 | 44200 | 44200 | 44200 | 44150 | 1138 |
| 653 | 20240117 | 104100 | 68976032450 | 44200 | 44200 | 44200 | 44150 | 3386 |
| 654 | 20240117 | 104000 | 68826516100 | 44150 | 44200 | 44200 | 44150 | 1985 |
| 655 | 20240117 | 103900 | 68738848950 | 44200 | 44100 | 44200 | 44100 | 1616 |
| 656 | 20240117 | 103800 | 68667457800 | 44100 | 44000 | 44200 | 44000 | 3517 |
| 657 | 20240117 | 103700 | 68512363750 | 44000 | 44000 | 44050 | 43950 | 3007 |
| 658 | 20240117 | 103600 | 68380062550 | 44000 | 44050 | 44050 | 43950 | 2958 |
| 659 | 20240117 | 103500 | 68249931600 | 44050 | 44000 | 44050 | 43950 | 1494 |
| 660 | 20240117 | 103400 | 68184195900 | 44000 | 44050 | 44050 | 43900 | 3088 |
| 661 | 20240117 | 103300 | 68048439050 | 44050 | 44000 | 44050 | 43950 | 4143 |
| 662 | 20240117 | 103200 | 67866150100 | 44000 | 44150 | 44150 | 44000 | 3783 |
| 663 | 20240117 | 103100 | 67699525050 | 44100 | 44100 | 44100 | 44050 | 2191 |
| 664 | 20240117 | 103000 | 67602914900 | 44150 | 44100 | 44150 | 44050 | 1613 |
| 665 | 20240117 | 102900 | 67531729650 | 44100 | 44150 | 44200 | 44100 | 6160 |
| 666 | 20240117 | 102800 | 67259960050 | 44150 | 44200 | 44200 | 44150 | 946 |
| 667 | 20240117 | 102700 | 67218164600 | 44200 | 44150 | 44200 | 44100 | 2531 |
| 668 | 20240117 | 102600 | 67106484850 | 44100 | 44150 | 44200 | 44100 | 2934 |
| 669 | 20240117 | 102500 | 66976965000 | 44150 | 44050 | 44150 | 43950 | 8716 |
| 670 | 20240117 | 102400 | 66593015850 | 44050 | 44050 | 44050 | 44000 | 2608 |
| 671 | 20240117 | 102300 | 66478159650 | 44000 | 44050 | 44100 | 44000 | 3181 |
| 672 | 20240117 | 102200 | 66338071300 | 44050 | 44000 | 44200 | 43900 | 13734 |
| 673 | 20240117 | 102100 | 65732510050 | 44000 | 43900 | 44000 | 43850 | 3104 |
| 674 | 20240117 | 102000 | 65596143450 | 43850 | 44050 | 44050 | 43850 | 7406 |
| 675 | 20240117 | 101900 | 65270680450 | 44000 | 44000 | 44100 | 43950 | 5000 |
| 676 | 20240117 | 101800 | 65050504650 | 44000 | 44000 | 44050 | 43900 | 7782 |
| 677 | 20240117 | 101700 | 64708208100 | 44050 | 43900 | 44100 | 43700 | 11027 |
| 678 | 20240117 | 101600 | 64223965650 | 43900 | 43750 | 43950 | 43750 | 8062 |
| 679 | 20240117 | 101500 | 63870184600 | 43800 | 43700 | 43800 | 43600 | 6696 |
| 680 | 20240117 | 101400 | 63577680050 | 43650 | 43400 | 43750 | 43350 | 18850 |
| 681 | 20240117 | 101300 | 62757177950 | 43400 | 43400 | 43450 | 43350 | 8521 |
| 682 | 20240117 | 101200 | 62387600750 | 43400 | 43500 | 43550 | 43400 | 11625 |
| 683 | 20240117 | 101100 | 61882753650 | 43500 | 43550 | 43600 | 43400 | 9032 |
| 684 | 20240117 | 101000 | 61490021050 | 43550 | 43650 | 43650 | 43550 | 6750 |
| 685 | 20240117 | 100900 | 61195814100 | 43650 | 43600 | 43650 | 43600 | 5392 |
| 686 | 20240117 | 100800 | 60960589650 | 43650 | 43750 | 43750 | 43600 | 8171 |
| 687 | 20240117 | 100700 | 60603692050 | 43750 | 43450 | 43750 | 43400 | 14550 |
| 688 | 20240117 | 100600 | 59970881900 | 43450 | 43450 | 43500 | 43400 | 13986 |
| 689 | 20240117 | 100500 | 59363418250 | 43400 | 43450 | 43500 | 43400 | 13763 |
| 690 | 20240117 | 100400 | 58765470550 | 43450 | 43500 | 43550 | 43400 | 29768 |
| 691 | 20240117 | 100300 | 57471240500 | 43500 | 43600 | 43650 | 43500 | 26888 |
| 692 | 20240117 | 100200 | 56300793850 | 43650 | 43700 | 43750 | 43600 | 33104 |
| 693 | 20240117 | 100100 | 54855106950 | 43750 | 43800 | 43850 | 43700 | 18604 |
| 694 | 20240117 | 100000 | 54040853250 | 43800 | 43800 | 43850 | 43800 | 9682 |
| 695 | 20240117 | 095900 | 53616736150 | 43800 | 43900 | 43950 | 43800 | 14865 |
| 696 | 20240117 | 095800 | 52965019550 | 43900 | 44050 | 44050 | 43850 | 17161 |
| 697 | 20240117 | 095700 | 52211267250 | 44050 | 44000 | 44100 | 44000 | 4397 |
| 698 | 20240117 | 095600 | 52017607850 | 44000 | 43950 | 44000 | 43950 | 4661 |
| 699 | 20240117 | 095500 | 51812672000 | 43950 | 44000 | 44000 | 43950 | 1588 |
| 700 | 20240117 | 095400 | 51742842900 | 44000 | 44100 | 44100 | 43950 | 7295 |
| 701 | 20240117 | 095300 | 51421742700 | 44100 | 44050 | 44150 | 44000 | 2883 |
| 702 | 20240117 | 095200 | 51294698850 | 44150 | 43900 | 44200 | 43900 | 9231 |
| 703 | 20240117 | 095100 | 50888526700 | 43950 | 43900 | 44000 | 43900 | 4194 |
| 704 | 20240117 | 095000 | 50704266750 | 43950 | 43900 | 44000 | 43800 | 7496 |
| 705 | 20240117 | 094900 | 50375309000 | 43900 | 43900 | 44050 | 43800 | 6235 |
| 706 | 20240117 | 094800 | 50101638650 | 43900 | 44050 | 44100 | 43800 | 33661 |
| 707 | 20240117 | 094700 | 48622129450 | 44100 | 44050 | 44100 | 44000 | 7027 |
| 708 | 20240117 | 094600 | 48312751300 | 44050 | 44100 | 44150 | 44000 | 8293 |
| 709 | 20240117 | 094500 | 47947256000 | 44150 | 44150 | 44200 | 44100 | 4220 |
| 710 | 20240117 | 094400 | 47761015300 | 44150 | 44200 | 44200 | 44100 | 5321 |
| 711 | 20240117 | 094300 | 47525994000 | 44150 | 44250 | 44250 | 44150 | 4663 |
| 712 | 20240117 | 094200 | 47319949400 | 44250 | 43950 | 44250 | 43950 | 14780 |
| 713 | 20240117 | 094100 | 46668789250 | 44000 | 44000 | 44000 | 43950 | 6352 |
| 714 | 20240117 | 094000 | 46389445650 | 44000 | 44000 | 44050 | 43950 | 7953 |
| 715 | 20240117 | 093900 | 46039292300 | 44050 | 43950 | 44050 | 43950 | 6058 |
| 716 | 20240117 | 093800 | 45772822200 | 44000 | 44000 | 44050 | 43900 | 5846 |
| 717 | 20240117 | 093700 | 45515777100 | 44000 | 43850 | 44100 | 43800 | 11885 |
| 718 | 20240117 | 093600 | 44993676300 | 43800 | 43900 | 43900 | 43750 | 20880 |
| 719 | 20240117 | 093500 | 44078873800 | 43900 | 43950 | 43950 | 43800 | 10212 |
| 720 | 20240117 | 093400 | 43630738000 | 43950 | 44100 | 44150 | 43950 | 9485 |
| 721 | 20240117 | 093300 | 43213114600 | 44100 | 43900 | 44200 | 43900 | 10636 |
| 722 | 20240117 | 093200 | 42744348500 | 43950 | 43950 | 44000 | 43900 | 10760 |
| 723 | 20240117 | 093100 | 42271613650 | 43950 | 44100 | 44150 | 43950 | 15020 |
| 724 | 20240117 | 093000 | 41610413100 | 44150 | 44050 | 44200 | 44050 | 6301 |
| 725 | 20240117 | 092900 | 41332617600 | 44100 | 44250 | 44300 | 44100 | 20027 |
| 726 | 20240117 | 092800 | 40447485700 | 44250 | 44050 | 44250 | 44000 | 16125 |
| 727 | 20240117 | 092700 | 39735809000 | 44050 | 43800 | 44050 | 43700 | 24494 |
| 728 | 20240117 | 092600 | 38661323750 | 43750 | 43950 | 44000 | 43750 | 25349 |
| 729 | 20240117 | 092500 | 37549744950 | 43950 | 44100 | 44100 | 43950 | 18363 |
| 730 | 20240117 | 092400 | 36741827500 | 44100 | 43800 | 44100 | 43750 | 32556 |
| 731 | 20240117 | 092300 | 35314027600 | 43800 | 44150 | 44300 | 43800 | 113389 |
| 732 | 20240117 | 092200 | 30320723100 | 44200 | 44250 | 44300 | 44150 | 17263 |
| 733 | 20240117 | 092100 | 29557457450 | 44250 | 44150 | 44300 | 44100 | 35938 |
| 734 | 20240117 | 092000 | 27970209800 | 44150 | 44400 | 44400 | 44100 | 47552 |
| 735 | 20240117 | 091900 | 25867234700 | 44400 | 44600 | 44600 | 44350 | 32221 |
| 736 | 20240117 | 091800 | 24434447700 | 44600 | 44600 | 44650 | 44450 | 18959 |
| 737 | 20240117 | 091700 | 23589974150 | 44650 | 44450 | 44700 | 44400 | 12593 |
| 738 | 20240117 | 091600 | 23028731650 | 44500 | 44900 | 44900 | 44450 | 32056 |
| 739 | 20240117 | 091500 | 21598489750 | 44850 | 45250 | 45300 | 44850 | 15420 |
| 740 | 20240117 | 091400 | 20903529800 | 45250 | 44950 | 45250 | 44850 | 16918 |
| 741 | 20240117 | 091300 | 20140637800 | 44850 | 44650 | 45100 | 44550 | 25810 |
| 742 | 20240117 | 091200 | 18983961650 | 44650 | 44700 | 44750 | 44550 | 12905 |
| 743 | 20240117 | 091100 | 18407576950 | 44700 | 44300 | 44700 | 44250 | 26418 |
| 744 | 20240117 | 091000 | 17232358350 | 44300 | 44600 | 44650 | 44300 | 46474 |
| 745 | 20240117 | 090900 | 15167392100 | 44650 | 44750 | 44800 | 44550 | 21124 |
| 746 | 20240117 | 090800 | 14224052700 | 44800 | 44500 | 44800 | 44450 | 22724 |
| 747 | 20240117 | 090700 | 13210679050 | 44500 | 44900 | 44900 | 44350 | 102030 |
| 748 | 20240117 | 090600 | 8659061150 | 44900 | 44900 | 44950 | 44900 | 16016 |
| 749 | 20240117 | 090500 | 7939691950 | 44950 | 44900 | 45000 | 44800 | 24280 |
| 750 | 20240117 | 090400 | 6850142950 | 44900 | 45200 | 45250 | 44900 | 34423 |
| 751 | 20240117 | 090300 | 5299686350 | 45250 | 45250 | 45400 | 45100 | 17615 |
| 752 | 20240117 | 090200 | 4503048900 | 45250 | 45450 | 45800 | 45200 | 25686 |
| 753 | 20240117 | 090100 | 3335066700 | 45500 | 45150 | 45500 | 45100 | 19992 |
| 754 | 20240117 | 090000 | 2430288550 | 45150 | 45100 | 45350 | 44800 | 53794 |