38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 205100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 3 | 20240117 | 205000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240117 | 204900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240117 | 204800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240117 | 204700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240117 | 204600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240117 | 204500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240117 | 204400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240117 | 204300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240117 | 204200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240117 | 204100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240117 | 204000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240117 | 203900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240117 | 203800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240117 | 203700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240117 | 203600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240117 | 203500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240117 | 203400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240117 | 203300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240117 | 203200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240117 | 203100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240117 | 203000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240117 | 202900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240117 | 202800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240117 | 202700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240117 | 202600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240117 | 202500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240117 | 202400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240117 | 202300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240117 | 202200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240117 | 202100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 33 | 20240117 | 202000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240117 | 201900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240117 | 201800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240117 | 201700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240117 | 201600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240117 | 201500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240117 | 201400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240117 | 201300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240117 | 201200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240117 | 201100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240117 | 201000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240117 | 200900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240117 | 200800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240117 | 200700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240117 | 200600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240117 | 200500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240117 | 200400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240117 | 200300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240117 | 200200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240117 | 200100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240117 | 200000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240117 | 195900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240117 | 195800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240117 | 195700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240117 | 195600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240117 | 195500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240117 | 195400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240117 | 195300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240117 | 195200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240117 | 195100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 63 | 20240117 | 195000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240117 | 194900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240117 | 194800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240117 | 194700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240117 | 194600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240117 | 194500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240117 | 194400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240117 | 194300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240117 | 194200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240117 | 194100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240117 | 194000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240117 | 193900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240117 | 193800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240117 | 193700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240117 | 193600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240117 | 193500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240117 | 193400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240117 | 193300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240117 | 193200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240117 | 193100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240117 | 193000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240117 | 192900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240117 | 192800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240117 | 192700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240117 | 192600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240117 | 192500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240117 | 192400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240117 | 192300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240117 | 192200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240117 | 192100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 93 | 20240117 | 192000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240117 | 191900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240117 | 191800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240117 | 191700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240117 | 191600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240117 | 191500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240117 | 191400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240117 | 191300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240117 | 191200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240117 | 191100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240117 | 191000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240117 | 190900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240117 | 190800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240117 | 190700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240117 | 190600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240117 | 190500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240117 | 190400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240117 | 190300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240117 | 190200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240117 | 190100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240117 | 190000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240117 | 185900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240117 | 185800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240117 | 185700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240117 | 185600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240117 | 185500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240117 | 185400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240117 | 185300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240117 | 185200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240117 | 185100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 123 | 20240117 | 185000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240117 | 184900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240117 | 184800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240117 | 184700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240117 | 184600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240117 | 184500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240117 | 184400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240117 | 184300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240117 | 184200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240117 | 184100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240117 | 184000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240117 | 183900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240117 | 183800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240117 | 183700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240117 | 183600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240117 | 183500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240117 | 183400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240117 | 183300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240117 | 183200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240117 | 183100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240117 | 183000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240117 | 182900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240117 | 182800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240117 | 182700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240117 | 182600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240117 | 182500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240117 | 182400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240117 | 182300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240117 | 182200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240117 | 182100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 153 | 20240117 | 182000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240117 | 181900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240117 | 181800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240117 | 181700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240117 | 181600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240117 | 181500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240117 | 181400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240117 | 181300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240117 | 181200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240117 | 181100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240117 | 181000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240117 | 180900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240117 | 180800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240117 | 180700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240117 | 180600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240117 | 180500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240117 | 180400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240117 | 180300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240117 | 180200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240117 | 180100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240117 | 180000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240117 | 175900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240117 | 175800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240117 | 175700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240117 | 175600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240117 | 175500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240117 | 175400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240117 | 175300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240117 | 175200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240117 | 175100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 183 | 20240117 | 175000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240117 | 174900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240117 | 174800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240117 | 174700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240117 | 174600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240117 | 174500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240117 | 174400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240117 | 174300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240117 | 174200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240117 | 174100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240117 | 174000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240117 | 173900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240117 | 173800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240117 | 173700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240117 | 173600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240117 | 173500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240117 | 173400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240117 | 173300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240117 | 173200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240117 | 173100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240117 | 173000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240117 | 172900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240117 | 172800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240117 | 172700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240117 | 172600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240117 | 172500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240117 | 172400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240117 | 172300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240117 | 172200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240117 | 172100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 213 | 20240117 | 172000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240117 | 171900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240117 | 171800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240117 | 171700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240117 | 171600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240117 | 171500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240117 | 171400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240117 | 171300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240117 | 171200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240117 | 171100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240117 | 171000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240117 | 170900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240117 | 170800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240117 | 170700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240117 | 170600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20240117 | 170500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20240117 | 170400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20240117 | 170300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20240117 | 170200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20240117 | 170100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20240117 | 170000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20240117 | 165900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20240117 | 165800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20240117 | 165700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20240117 | 165600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20240117 | 165500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20240117 | 165400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20240117 | 165300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20240117 | 165200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20240117 | 165100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 243 | 20240117 | 165000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20240117 | 164900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20240117 | 164800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20240117 | 164700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20240117 | 164600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20240117 | 164500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20240117 | 164400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20240117 | 164300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20240117 | 164200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20240117 | 164100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20240117 | 164000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20240117 | 163900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20240117 | 163800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20240117 | 163700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20240117 | 163600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20240117 | 163500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20240117 | 163400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20240117 | 163300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20240117 | 163200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20240117 | 163100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20240117 | 163000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20240117 | 162900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20240117 | 162800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20240117 | 162700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20240117 | 162600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20240117 | 162500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20240117 | 162400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20240117 | 162300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20240117 | 162200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20240117 | 162100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 273 | 20240117 | 162000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20240117 | 161900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20240117 | 161800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20240117 | 161700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20240117 | 161600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20240117 | 161500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20240117 | 161400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20240117 | 161300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20240117 | 161200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20240117 | 161100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20240117 | 161000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20240117 | 160900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20240117 | 160800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20240117 | 160700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20240117 | 160600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20240117 | 160500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20240117 | 160400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20240117 | 160300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20240117 | 160200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20240117 | 160100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20240117 | 160000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20240117 | 155900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20240117 | 155800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20240117 | 155700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20240117 | 155600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20240117 | 155500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20240117 | 155400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20240117 | 155300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20240117 | 155200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20240117 | 155100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 303 | 20240117 | 155000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20240117 | 154900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20240117 | 154800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20240117 | 154700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 307 | 20240117 | 154600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 308 | 20240117 | 154500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 309 | 20240117 | 154400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 310 | 20240117 | 154300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 311 | 20240117 | 154200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 312 | 20240117 | 154100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 313 | 20240117 | 154000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 314 | 20240117 | 153900 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 315 | 20240117 | 153800 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 316 | 20240117 | 153700 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 317 | 20240117 | 153600 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20240117 | 153500 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20240117 | 153400 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20240117 | 153300 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20240117 | 153200 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20240117 | 153100 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20240117 | 153000 | 14494091900 | 43950 | 43950 | 43950 | 43950 | 19098 |
| 324 | 20240117 | 152900 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 325 | 20240117 | 152800 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 326 | 20240117 | 152700 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 327 | 20240117 | 152600 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 328 | 20240117 | 152500 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 329 | 20240117 | 152400 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 330 | 20240117 | 152300 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 331 | 20240117 | 152200 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 332 | 20240117 | 152100 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 333 | 20240117 | 152000 | 13654734800 | 44150 | 44150 | 44150 | 44150 | 0 |
| 334 | 20240117 | 151900 | 13654734800 | 44150 | 44000 | 44150 | 43900 | 2349 |
| 335 | 20240117 | 151800 | 13551289000 | 44050 | 44000 | 44050 | 43950 | 743 |
| 336 | 20240117 | 151700 | 13518573800 | 44000 | 43900 | 44050 | 43900 | 1975 |
| 337 | 20240117 | 151600 | 13431749300 | 43900 | 43950 | 43950 | 43850 | 1032 |
| 338 | 20240117 | 151500 | 13386452200 | 44000 | 43850 | 44050 | 43850 | 212 |
| 339 | 20240117 | 151400 | 13377118100 | 43850 | 43800 | 44000 | 43800 | 830 |
| 340 | 20240117 | 151300 | 13340709000 | 43850 | 43850 | 43900 | 43800 | 693 |
| 341 | 20240117 | 151200 | 13310311300 | 43800 | 43800 | 43850 | 43650 | 677 |
| 342 | 20240117 | 151100 | 13280683650 | 43650 | 43700 | 43800 | 43650 | 438 |
| 343 | 20240117 | 151000 | 13261535150 | 43750 | 43700 | 43800 | 43650 | 587 |
| 344 | 20240117 | 150900 | 13235879700 | 43700 | 43750 | 43800 | 43700 | 428 |
| 345 | 20240117 | 150800 | 13217159350 | 43750 | 43850 | 43850 | 43750 | 199 |
| 346 | 20240117 | 150700 | 13208435300 | 43750 | 43650 | 43850 | 43650 | 1921 |
| 347 | 20240117 | 150600 | 13124522000 | 43650 | 43800 | 43800 | 43650 | 170 |
| 348 | 20240117 | 150500 | 13117094200 | 43800 | 43650 | 43900 | 43650 | 175 |
| 349 | 20240117 | 150400 | 13109443450 | 43700 | 43650 | 43850 | 43600 | 2706 |
| 350 | 20240117 | 150300 | 12991150350 | 43650 | 43650 | 43700 | 43650 | 174 |
| 351 | 20240117 | 150200 | 12983554250 | 43650 | 43650 | 43700 | 43650 | 545 |
| 352 | 20240117 | 150100 | 12959762300 | 43650 | 43700 | 43750 | 43650 | 130 |
| 353 | 20240117 | 150000 | 12954080100 | 43750 | 43700 | 43750 | 43700 | 167 |
| 354 | 20240117 | 145900 | 12946781750 | 43700 | 43700 | 43750 | 43700 | 191 |
| 355 | 20240117 | 145800 | 12938431700 | 43750 | 43700 | 43750 | 43700 | 385 |
| 356 | 20240117 | 145700 | 12921598900 | 43800 | 43700 | 43850 | 43700 | 534 |
| 357 | 20240117 | 145600 | 12898238300 | 43850 | 43750 | 43850 | 43600 | 516 |
| 358 | 20240117 | 145500 | 12875680800 | 43700 | 43700 | 43800 | 43650 | 665 |
| 359 | 20240117 | 145400 | 12846637600 | 43750 | 43700 | 43750 | 43700 | 268 |
| 360 | 20240117 | 145300 | 12834919600 | 43800 | 43700 | 43900 | 43700 | 409 |
| 361 | 20240117 | 145200 | 12817016400 | 43700 | 43700 | 43900 | 43600 | 1067 |
| 362 | 20240117 | 145100 | 12770315200 | 43600 | 43700 | 43750 | 43600 | 481 |
| 363 | 20240117 | 145000 | 12749317500 | 43700 | 43800 | 43800 | 43700 | 307 |
| 364 | 20240117 | 144900 | 12735895200 | 43800 | 43700 | 43900 | 43700 | 868 |
| 365 | 20240117 | 144800 | 12697850750 | 43700 | 43700 | 43850 | 43700 | 692 |
| 366 | 20240117 | 144700 | 12667587450 | 43700 | 43750 | 43800 | 43700 | 166 |
| 367 | 20240117 | 144600 | 12660325400 | 43850 | 43750 | 43850 | 43700 | 135 |
| 368 | 20240117 | 144500 | 12654421100 | 43700 | 43750 | 43800 | 43700 | 472 |
| 369 | 20240117 | 144400 | 12633767350 | 43800 | 43750 | 43800 | 43750 | 388 |
| 370 | 20240117 | 144300 | 12616785550 | 43700 | 43800 | 43850 | 43700 | 679 |
| 371 | 20240117 | 144200 | 12587067100 | 43800 | 43850 | 43850 | 43800 | 66 |
| 372 | 20240117 | 144100 | 12584174950 | 43850 | 43900 | 43900 | 43800 | 1651 |
| 373 | 20240117 | 144000 | 12511790450 | 43900 | 43850 | 43900 | 43850 | 423 |
| 374 | 20240117 | 143900 | 12493234050 | 43850 | 43900 | 43900 | 43850 | 416 |
| 375 | 20240117 | 143800 | 12474975600 | 43900 | 43850 | 43900 | 43850 | 383 |
| 376 | 20240117 | 143700 | 12458180750 | 43850 | 43900 | 43900 | 43850 | 220 |
| 377 | 20240117 | 143600 | 12448531350 | 43900 | 43850 | 43950 | 43850 | 810 |
| 378 | 20240117 | 143500 | 12412965750 | 43900 | 43850 | 43900 | 43850 | 372 |
| 379 | 20240117 | 143400 | 12396650050 | 43850 | 43900 | 44000 | 43850 | 112 |
| 380 | 20240117 | 143300 | 12391728450 | 44000 | 43850 | 44050 | 43850 | 1050 |
| 381 | 20240117 | 143200 | 12345583350 | 43900 | 43850 | 43900 | 43850 | 257 |
| 382 | 20240117 | 143100 | 12334309350 | 43850 | 43950 | 43950 | 43850 | 187 |
| 383 | 20240117 | 143000 | 12326109100 | 43900 | 43850 | 43950 | 43850 | 672 |
| 384 | 20240117 | 142900 | 12296605950 | 43850 | 43900 | 43900 | 43850 | 520 |
| 385 | 20240117 | 142800 | 12273780200 | 43950 | 43900 | 43950 | 43900 | 208 |
| 386 | 20240117 | 142700 | 12264648350 | 43900 | 43850 | 43950 | 43850 | 219 |
| 387 | 20240117 | 142600 | 12255034000 | 43950 | 43900 | 43950 | 43850 | 1328 |
| 388 | 20240117 | 142500 | 12196690850 | 43900 | 43850 | 43950 | 43850 | 108 |
| 389 | 20240117 | 142400 | 12191949500 | 43950 | 43950 | 44000 | 43900 | 983 |
| 390 | 20240117 | 142300 | 12148738800 | 43950 | 43950 | 43950 | 43850 | 495 |
| 391 | 20240117 | 142200 | 12126996650 | 43850 | 43900 | 44000 | 43850 | 576 |
| 392 | 20240117 | 142100 | 12101693450 | 43900 | 43850 | 43950 | 43850 | 1964 |
| 393 | 20240117 | 142000 | 12015484550 | 43850 | 43900 | 43900 | 43850 | 98 |
| 394 | 20240117 | 141900 | 12011187000 | 43850 | 43850 | 43900 | 43800 | 600 |
| 395 | 20240117 | 141800 | 11984890700 | 43850 | 43850 | 43850 | 43800 | 196 |
| 396 | 20240117 | 141700 | 11976298150 | 43800 | 43850 | 43950 | 43800 | 690 |
| 397 | 20240117 | 141600 | 11946018400 | 43800 | 43850 | 43850 | 43800 | 245 |
| 398 | 20240117 | 141500 | 11935286800 | 43850 | 43850 | 43900 | 43800 | 144 |
| 399 | 20240117 | 141400 | 11928975000 | 43850 | 43850 | 43950 | 43800 | 910 |
| 400 | 20240117 | 141300 | 11889052900 | 43800 | 43850 | 43900 | 43800 | 491 |
| 401 | 20240117 | 141200 | 11867528800 | 43850 | 43850 | 43950 | 43850 | 157 |
| 402 | 20240117 | 141100 | 11860638850 | 43850 | 43900 | 43900 | 43850 | 285 |
| 403 | 20240117 | 141000 | 11848140100 | 43850 | 43800 | 44000 | 43800 | 1124 |
| 404 | 20240117 | 140900 | 11798779700 | 43800 | 43800 | 43850 | 43800 | 333 |
| 405 | 20240117 | 140800 | 11784186250 | 43800 | 43900 | 43950 | 43800 | 569 |
| 406 | 20240117 | 140700 | 11759236400 | 43800 | 43850 | 44050 | 43800 | 998 |
| 407 | 20240117 | 140600 | 11715426700 | 43850 | 43850 | 43850 | 43800 | 355 |
| 408 | 20240117 | 140500 | 11699871050 | 43900 | 43850 | 43900 | 43800 | 1305 |
| 409 | 20240117 | 140400 | 11642661600 | 43850 | 43850 | 44000 | 43850 | 1065 |
| 410 | 20240117 | 140300 | 11595902900 | 43850 | 43900 | 43900 | 43850 | 212 |
| 411 | 20240117 | 140200 | 11586601600 | 43850 | 43950 | 43950 | 43850 | 166 |
| 412 | 20240117 | 140100 | 11579320550 | 43950 | 43900 | 44050 | 43800 | 1095 |
| 413 | 20240117 | 140000 | 11531195950 | 43900 | 43900 | 43950 | 43700 | 1685 |
| 414 | 20240117 | 135900 | 11457389500 | 43900 | 43950 | 43950 | 43900 | 134 |
| 415 | 20240117 | 135800 | 11451506800 | 44200 | 43800 | 44200 | 43800 | 982 |
| 416 | 20240117 | 135700 | 11408290100 | 43800 | 43900 | 43900 | 43800 | 376 |
| 417 | 20240117 | 135600 | 11391803100 | 43850 | 43900 | 43950 | 43850 | 95 |
| 418 | 20240117 | 135500 | 11387636750 | 43850 | 43800 | 44150 | 43750 | 989 |
| 419 | 20240117 | 135400 | 11344137400 | 43900 | 43800 | 43900 | 43750 | 341 |
| 420 | 20240117 | 135300 | 11329194350 | 43800 | 43850 | 43850 | 43750 | 325 |
| 421 | 20240117 | 135200 | 11314955750 | 43900 | 43850 | 43950 | 43750 | 282 |
| 422 | 20240117 | 135100 | 11302591850 | 43750 | 43850 | 44050 | 43750 | 809 |
| 423 | 20240117 | 135000 | 11267102150 | 43800 | 43900 | 43900 | 43800 | 613 |
| 424 | 20240117 | 134900 | 11240232750 | 43900 | 43800 | 43900 | 43800 | 381 |
| 425 | 20240117 | 134800 | 11223529850 | 43800 | 43800 | 44000 | 43800 | 275 |
| 426 | 20240117 | 134700 | 11211449400 | 43750 | 43800 | 43800 | 43700 | 727 |
| 427 | 20240117 | 134600 | 11179643750 | 43750 | 43700 | 43800 | 43700 | 435 |
| 428 | 20240117 | 134500 | 11160627850 | 43700 | 43700 | 43800 | 43650 | 687 |
| 429 | 20240117 | 134400 | 11130602550 | 43750 | 43750 | 43750 | 43700 | 65 |
| 430 | 20240117 | 134300 | 11127761150 | 43700 | 43750 | 43750 | 43700 | 36 |
| 431 | 20240117 | 134200 | 11126187800 | 43750 | 43750 | 43800 | 43650 | 548 |
| 432 | 20240117 | 134100 | 11102246500 | 43750 | 43650 | 43750 | 43650 | 393 |
| 433 | 20240117 | 134000 | 11085077850 | 43750 | 43700 | 43800 | 43650 | 290 |
| 434 | 20240117 | 133900 | 11072401900 | 43650 | 43650 | 43750 | 43650 | 450 |
| 435 | 20240117 | 133800 | 11052744000 | 43700 | 43600 | 43800 | 43600 | 503 |
| 436 | 20240117 | 133700 | 11030779800 | 43650 | 43650 | 43650 | 43600 | 247 |
| 437 | 20240117 | 133600 | 11020010100 | 43650 | 43600 | 43650 | 43600 | 449 |
| 438 | 20240117 | 133500 | 11000421450 | 43600 | 43600 | 43650 | 43600 | 468 |
| 439 | 20240117 | 133400 | 10980007150 | 43600 | 43700 | 43700 | 43600 | 565 |
| 440 | 20240117 | 133300 | 10955351600 | 43650 | 43650 | 43700 | 43650 | 316 |
| 441 | 20240117 | 133200 | 10941557700 | 43650 | 43650 | 43700 | 43650 | 422 |
| 442 | 20240117 | 133100 | 10923134150 | 43700 | 43700 | 43750 | 43650 | 594 |
| 443 | 20240117 | 133000 | 10897176100 | 43700 | 43750 | 43750 | 43650 | 823 |
| 444 | 20240117 | 132900 | 10861183450 | 43700 | 43700 | 43750 | 43700 | 883 |
| 445 | 20240117 | 132800 | 10822569250 | 43700 | 43750 | 43800 | 43700 | 550 |
| 446 | 20240117 | 132700 | 10798509400 | 43750 | 43800 | 43800 | 43750 | 98 |
| 447 | 20240117 | 132600 | 10794220100 | 43850 | 43750 | 44000 | 43750 | 646 |
| 448 | 20240117 | 132500 | 10765935000 | 43700 | 43750 | 43800 | 43700 | 725 |
| 449 | 20240117 | 132400 | 10734224150 | 43750 | 43750 | 43800 | 43750 | 190 |
| 450 | 20240117 | 132300 | 10725911500 | 43750 | 43850 | 44000 | 43750 | 417 |
| 451 | 20240117 | 132200 | 10707640700 | 43800 | 43800 | 43850 | 43750 | 772 |
| 452 | 20240117 | 132100 | 10673830450 | 43750 | 43800 | 43850 | 43750 | 658 |
| 453 | 20240117 | 132000 | 10645004750 | 43800 | 43850 | 43900 | 43750 | 579 |
| 454 | 20240117 | 131900 | 10619618850 | 43850 | 43800 | 43900 | 43750 | 720 |
| 455 | 20240117 | 131800 | 10588063450 | 43750 | 43800 | 43800 | 43750 | 1785 |
| 456 | 20240117 | 131700 | 10509921650 | 43800 | 43800 | 43850 | 43750 | 1466 |
| 457 | 20240117 | 131600 | 10445706000 | 43900 | 43750 | 44050 | 43750 | 2321 |
| 458 | 20240117 | 131500 | 10344082000 | 43750 | 43850 | 43850 | 43750 | 683 |
| 459 | 20240117 | 131400 | 10314169000 | 43850 | 43800 | 43850 | 43750 | 197 |
| 460 | 20240117 | 131300 | 10305536950 | 43800 | 43850 | 43900 | 43750 | 1408 |
| 461 | 20240117 | 131200 | 10243826750 | 43850 | 43900 | 43900 | 43850 | 415 |
| 462 | 20240117 | 131100 | 10225616900 | 43950 | 43950 | 44100 | 43850 | 952 |
| 463 | 20240117 | 131000 | 10183775250 | 43900 | 43900 | 44100 | 43850 | 478 |
| 464 | 20240117 | 130900 | 10162771850 | 43900 | 43900 | 44100 | 43800 | 2037 |
| 465 | 20240117 | 130800 | 10073341600 | 43850 | 43900 | 44100 | 43850 | 1803 |
| 466 | 20240117 | 130700 | 9994156500 | 44100 | 43800 | 44100 | 43800 | 245 |
| 467 | 20240117 | 130600 | 9983374700 | 43800 | 44000 | 44050 | 43800 | 961 |
| 468 | 20240117 | 130500 | 9941168650 | 44000 | 43800 | 44100 | 43800 | 915 |
| 469 | 20240117 | 130400 | 9900946050 | 44100 | 43800 | 44100 | 43800 | 446 |
| 470 | 20240117 | 130300 | 9881369950 | 43850 | 43950 | 44000 | 43800 | 997 |
| 471 | 20240117 | 130200 | 9837610150 | 43950 | 43950 | 44100 | 43900 | 692 |
| 472 | 20240117 | 130100 | 9807167950 | 43900 | 43850 | 43950 | 43800 | 846 |
| 473 | 20240117 | 130000 | 9770044850 | 43900 | 43950 | 43950 | 43850 | 422 |
| 474 | 20240117 | 125900 | 9751516650 | 43900 | 43900 | 43950 | 43850 | 309 |
| 475 | 20240117 | 125800 | 9737948900 | 43900 | 43850 | 44000 | 43850 | 880 |
| 476 | 20240117 | 125700 | 9699289850 | 43900 | 44000 | 44000 | 43800 | 408 |
| 477 | 20240117 | 125600 | 9681385200 | 44000 | 43850 | 44000 | 43800 | 480 |
| 478 | 20240117 | 125500 | 9660315650 | 44000 | 43800 | 44000 | 43800 | 946 |
| 479 | 20240117 | 125400 | 9618791600 | 43800 | 43800 | 43850 | 43800 | 527 |
| 480 | 20240117 | 125300 | 9595685750 | 43800 | 43850 | 43900 | 43800 | 950 |
| 481 | 20240117 | 125200 | 9554026600 | 43850 | 43900 | 44000 | 43800 | 1321 |
| 482 | 20240117 | 125100 | 9496051800 | 43900 | 43800 | 43900 | 43800 | 358 |
| 483 | 20240117 | 125000 | 9480354150 | 43800 | 43750 | 43800 | 43700 | 290 |
| 484 | 20240117 | 124900 | 9467654700 | 43750 | 43700 | 43750 | 43700 | 796 |
| 485 | 20240117 | 124800 | 9432843900 | 43700 | 43850 | 43900 | 43700 | 481 |
| 486 | 20240117 | 124700 | 9411766600 | 43750 | 43700 | 43850 | 43650 | 721 |
| 487 | 20240117 | 124600 | 9380229650 | 43850 | 43650 | 43900 | 43650 | 406 |
| 488 | 20240117 | 124500 | 9362434600 | 43800 | 43650 | 43900 | 43600 | 429 |
| 489 | 20240117 | 124400 | 9343684650 | 43650 | 43500 | 43850 | 43500 | 1545 |
| 490 | 20240117 | 124300 | 9276238700 | 43550 | 43550 | 43550 | 43500 | 197 |
| 491 | 20240117 | 124200 | 9267660300 | 43500 | 43550 | 43600 | 43500 | 376 |
| 492 | 20240117 | 124100 | 9251294000 | 43550 | 43650 | 43850 | 43500 | 1639 |
| 493 | 20240117 | 124000 | 9179772950 | 43500 | 43500 | 43850 | 43500 | 416 |
| 494 | 20240117 | 123900 | 9161603350 | 43600 | 43550 | 43800 | 43500 | 1561 |
| 495 | 20240117 | 123800 | 9093535150 | 43500 | 43450 | 43550 | 43450 | 327 |
| 496 | 20240117 | 123700 | 9079309600 | 43450 | 43500 | 43550 | 43450 | 369 |
| 497 | 20240117 | 123600 | 9063253750 | 43550 | 43450 | 43550 | 43450 | 1532 |
| 498 | 20240117 | 123500 | 8996624600 | 43450 | 43450 | 43500 | 43450 | 305 |
| 499 | 20240117 | 123400 | 8983371450 | 43500 | 43500 | 43500 | 43450 | 303 |
| 500 | 20240117 | 123300 | 8970205200 | 43450 | 43450 | 43500 | 43450 | 858 |
| 501 | 20240117 | 123200 | 8932887950 | 43450 | 43400 | 43450 | 43400 | 1558 |
| 502 | 20240117 | 123100 | 8865202400 | 43400 | 43400 | 43450 | 43400 | 371 |
| 503 | 20240117 | 123000 | 8849100550 | 43400 | 43400 | 43400 | 43400 | 303 |
| 504 | 20240117 | 122900 | 8835950350 | 43450 | 43350 | 43450 | 43350 | 1135 |
| 505 | 20240117 | 122800 | 8786680200 | 43400 | 43400 | 43400 | 43350 | 142 |
| 506 | 20240117 | 122700 | 8780523450 | 43350 | 43400 | 43450 | 43350 | 320 |
| 507 | 20240117 | 122600 | 8766643450 | 43450 | 43300 | 43450 | 43300 | 824 |
| 508 | 20240117 | 122500 | 8730899550 | 43350 | 43300 | 43350 | 43300 | 808 |
| 509 | 20240117 | 122400 | 8695890100 | 43300 | 43300 | 43350 | 43300 | 39 |
| 510 | 20240117 | 122300 | 8694200900 | 43400 | 43350 | 43400 | 43300 | 921 |
| 511 | 20240117 | 122200 | 8654277000 | 43300 | 43300 | 43350 | 43300 | 361 |
| 512 | 20240117 | 122100 | 8638637650 | 43350 | 43350 | 43350 | 43250 | 332 |
| 513 | 20240117 | 122000 | 8624265350 | 43300 | 43250 | 43300 | 43250 | 1103 |
| 514 | 20240117 | 121900 | 8576516200 | 43250 | 43250 | 43300 | 43250 | 165 |
| 515 | 20240117 | 121800 | 8569377050 | 43250 | 43350 | 43350 | 43250 | 418 |
| 516 | 20240117 | 121700 | 8551274350 | 43400 | 43200 | 43400 | 43200 | 1748 |
| 517 | 20240117 | 121600 | 8475624000 | 43200 | 43200 | 43200 | 43150 | 524 |
| 518 | 20240117 | 121500 | 8452990600 | 43150 | 43200 | 43200 | 43150 | 395 |
| 519 | 20240117 | 121400 | 8435944600 | 43200 | 43200 | 43250 | 43150 | 569 |
| 520 | 20240117 | 121300 | 8411363500 | 43150 | 43150 | 43200 | 43150 | 313 |
| 521 | 20240117 | 121200 | 8397855000 | 43200 | 43250 | 43250 | 43150 | 176 |
| 522 | 20240117 | 121100 | 8390258700 | 43250 | 43150 | 43400 | 43150 | 936 |
| 523 | 20240117 | 121000 | 8349787150 | 43100 | 43200 | 43250 | 43100 | 447 |
| 524 | 20240117 | 120900 | 8330477400 | 43250 | 43050 | 43250 | 43050 | 371 |
| 525 | 20240117 | 120800 | 8314448200 | 43100 | 43050 | 43100 | 43050 | 436 |
| 526 | 20240117 | 120700 | 8295666850 | 43050 | 43100 | 43100 | 43050 | 287 |
| 527 | 20240117 | 120600 | 8283303550 | 43050 | 43100 | 43150 | 43050 | 587 |
| 528 | 20240117 | 120500 | 8258006700 | 43150 | 43100 | 43150 | 43050 | 164 |
| 529 | 20240117 | 120400 | 8250941350 | 43100 | 43050 | 43150 | 43050 | 324 |
| 530 | 20240117 | 120300 | 8236973900 | 43150 | 43200 | 43200 | 43050 | 427 |
| 531 | 20240117 | 120200 | 8218561000 | 43000 | 43150 | 43150 | 43000 | 533 |
| 532 | 20240117 | 120100 | 8195616800 | 43000 | 43100 | 43150 | 43000 | 841 |
| 533 | 20240117 | 120000 | 8159385750 | 43100 | 43050 | 43100 | 43050 | 102 |
| 534 | 20240117 | 115900 | 8154994250 | 43050 | 43100 | 43150 | 43050 | 909 |
| 535 | 20240117 | 115800 | 8115817350 | 43100 | 43100 | 43150 | 43100 | 241 |
| 536 | 20240117 | 115700 | 8105430050 | 43100 | 43100 | 43150 | 43100 | 252 |
| 537 | 20240117 | 115600 | 8094568550 | 43100 | 43150 | 43150 | 43100 | 1012 |
| 538 | 20240117 | 115500 | 8050921050 | 43100 | 43100 | 43150 | 43100 | 139 |
| 539 | 20240117 | 115400 | 8044929900 | 43100 | 43100 | 43150 | 43100 | 354 |
| 540 | 20240117 | 115300 | 8029671750 | 43100 | 43100 | 43150 | 43100 | 120 |
| 541 | 20240117 | 115200 | 8024498300 | 43000 | 43100 | 43250 | 43000 | 365 |
| 542 | 20240117 | 115100 | 8008753650 | 43100 | 43000 | 43200 | 43000 | 898 |
| 543 | 20240117 | 115000 | 7970081600 | 43050 | 43050 | 43050 | 43000 | 369 |
| 544 | 20240117 | 114900 | 7954205150 | 43000 | 43000 | 43100 | 42950 | 622 |
| 545 | 20240117 | 114800 | 7927461000 | 43000 | 43000 | 43100 | 42950 | 452 |
| 546 | 20240117 | 114700 | 7908016650 | 43200 | 43000 | 43200 | 42950 | 1060 |
| 547 | 20240117 | 114600 | 7862352800 | 43000 | 43000 | 43050 | 42950 | 506 |
| 548 | 20240117 | 114500 | 7840603200 | 43000 | 43000 | 43050 | 43000 | 594 |
| 549 | 20240117 | 114400 | 7815061050 | 43000 | 43000 | 43050 | 43000 | 247 |
| 550 | 20240117 | 114300 | 7804430300 | 43000 | 43000 | 43200 | 42950 | 751 |
| 551 | 20240117 | 114200 | 7772106250 | 43000 | 43050 | 43050 | 43000 | 952 |
| 552 | 20240117 | 114100 | 7731144450 | 43000 | 43050 | 43050 | 43000 | 816 |
| 553 | 20240117 | 114000 | 7696026300 | 43050 | 43050 | 43100 | 43050 | 722 |
| 554 | 20240117 | 113900 | 7664917000 | 43050 | 43050 | 43100 | 43050 | 182 |
| 555 | 20240117 | 113800 | 7657081500 | 43050 | 43100 | 43150 | 43050 | 848 |
| 556 | 20240117 | 113700 | 7620536600 | 43100 | 43150 | 43150 | 43100 | 374 |
| 557 | 20240117 | 113600 | 7604413150 | 43150 | 43100 | 43200 | 43100 | 744 |
| 558 | 20240117 | 113500 | 7572310850 | 43150 | 43100 | 43150 | 43100 | 259 |
| 559 | 20240117 | 113400 | 7561147350 | 43100 | 43100 | 43150 | 43100 | 202 |
| 560 | 20240117 | 113300 | 7552439600 | 43100 | 43050 | 43150 | 43050 | 505 |
| 561 | 20240117 | 113200 | 7530680550 | 43100 | 43100 | 43150 | 43050 | 795 |
| 562 | 20240117 | 113100 | 7496429900 | 43100 | 43150 | 43150 | 43100 | 168 |
| 563 | 20240117 | 113000 | 7489186400 | 43100 | 43100 | 43150 | 43050 | 669 |
| 564 | 20240117 | 112900 | 7460358250 | 43100 | 43100 | 43150 | 43050 | 2396 |
| 565 | 20240117 | 112800 | 7357094300 | 43100 | 43100 | 43150 | 43100 | 151 |
| 566 | 20240117 | 112700 | 7350584500 | 43100 | 43150 | 43150 | 43100 | 773 |
| 567 | 20240117 | 112600 | 7317247900 | 43100 | 43100 | 43150 | 43100 | 763 |
| 568 | 20240117 | 112500 | 7284332300 | 43100 | 43100 | 43150 | 43100 | 387 |
| 569 | 20240117 | 112400 | 7267651950 | 43100 | 43100 | 43150 | 43100 | 170 |
| 570 | 20240117 | 112300 | 7260324850 | 43150 | 43100 | 43150 | 43100 | 677 |
| 571 | 20240117 | 112200 | 7231124700 | 43100 | 43100 | 43150 | 43100 | 529 |
| 572 | 20240117 | 112100 | 7208324350 | 43100 | 43100 | 43150 | 43100 | 129 |
| 573 | 20240117 | 112000 | 7202763700 | 43100 | 43100 | 43150 | 43100 | 948 |
| 574 | 20240117 | 111900 | 7161869300 | 43100 | 43150 | 43200 | 43100 | 452 |
| 575 | 20240117 | 111800 | 7142371400 | 43150 | 43200 | 43200 | 43150 | 266 |
| 576 | 20240117 | 111700 | 7130893150 | 43150 | 43150 | 43200 | 43150 | 861 |
| 577 | 20240117 | 111600 | 7093717300 | 43150 | 43200 | 43200 | 43150 | 88 |
| 578 | 20240117 | 111500 | 7089919700 | 43150 | 43150 | 43200 | 43150 | 110 |
| 579 | 20240117 | 111400 | 7085172650 | 43150 | 43150 | 43250 | 43150 | 855 |
| 580 | 20240117 | 111300 | 7048250500 | 43150 | 43150 | 43200 | 43150 | 251 |
| 581 | 20240117 | 111200 | 7037419750 | 43200 | 43150 | 43200 | 43150 | 238 |
| 582 | 20240117 | 111100 | 7027149300 | 43150 | 43150 | 43200 | 43150 | 206 |
| 583 | 20240117 | 111000 | 7018260100 | 43150 | 43150 | 43200 | 43150 | 571 |
| 584 | 20240117 | 110900 | 6993618950 | 43150 | 43150 | 43200 | 43100 | 191 |
| 585 | 20240117 | 110800 | 6985381100 | 43150 | 43250 | 43300 | 43150 | 198 |
| 586 | 20240117 | 110700 | 6976832150 | 43200 | 43100 | 43200 | 43100 | 723 |
| 587 | 20240117 | 110600 | 6945644800 | 43150 | 43100 | 43150 | 43100 | 281 |
| 588 | 20240117 | 110500 | 6933528350 | 43150 | 43100 | 43250 | 43100 | 158 |
| 589 | 20240117 | 110400 | 6926712250 | 43150 | 43100 | 43150 | 43100 | 1107 |
| 590 | 20240117 | 110300 | 6878970950 | 43100 | 43100 | 43150 | 43100 | 154 |
| 591 | 20240117 | 110200 | 6872332200 | 43150 | 43200 | 43350 | 43100 | 422 |
| 592 | 20240117 | 110100 | 6854086800 | 43200 | 43100 | 43200 | 43050 | 481 |
| 593 | 20240117 | 110000 | 6833359500 | 43050 | 43050 | 43100 | 43050 | 431 |
| 594 | 20240117 | 105900 | 6814799900 | 43050 | 43100 | 43100 | 43000 | 603 |
| 595 | 20240117 | 105800 | 6788839850 | 43100 | 43150 | 43200 | 43100 | 964 |
| 596 | 20240117 | 105700 | 6747258950 | 43100 | 43100 | 43150 | 43100 | 338 |
| 597 | 20240117 | 105600 | 6732690750 | 43100 | 43200 | 43200 | 43100 | 632 |
| 598 | 20240117 | 105500 | 6705437550 | 43150 | 43000 | 43200 | 43000 | 902 |
| 599 | 20240117 | 105400 | 6666585750 | 43000 | 43000 | 43050 | 43000 | 323 |
| 600 | 20240117 | 105300 | 6652695550 | 43000 | 43000 | 43050 | 43000 | 868 |
| 601 | 20240117 | 105200 | 6615365800 | 43050 | 43000 | 43050 | 43000 | 701 |
| 602 | 20240117 | 105100 | 6585197450 | 43000 | 43000 | 43050 | 43000 | 246 |
| 603 | 20240117 | 105000 | 6574618900 | 43000 | 43000 | 43050 | 43000 | 263 |
| 604 | 20240117 | 104900 | 6563309200 | 43050 | 43050 | 43050 | 43000 | 802 |
| 605 | 20240117 | 104800 | 6528798200 | 43000 | 43000 | 43050 | 43000 | 359 |
| 606 | 20240117 | 104700 | 6513360550 | 43000 | 43000 | 43050 | 43000 | 138 |
| 607 | 20240117 | 104600 | 6507426200 | 43000 | 43000 | 43050 | 43000 | 435 |
| 608 | 20240117 | 104500 | 6488712800 | 43000 | 43150 | 43150 | 43000 | 320 |
| 609 | 20240117 | 104400 | 6474946000 | 43050 | 43100 | 43150 | 43050 | 585 |
| 610 | 20240117 | 104300 | 6449731750 | 43050 | 43100 | 43150 | 43050 | 2427 |
| 611 | 20240117 | 104200 | 6345132000 | 43100 | 43150 | 43200 | 43100 | 1282 |
| 612 | 20240117 | 104100 | 6289830050 | 43150 | 43100 | 43300 | 43100 | 318 |
| 613 | 20240117 | 104000 | 6276100950 | 43150 | 43150 | 43150 | 43100 | 2399 |
| 614 | 20240117 | 103900 | 6172600450 | 43150 | 43100 | 43200 | 43100 | 605 |
| 615 | 20240117 | 103800 | 6146491500 | 43100 | 43150 | 43200 | 43100 | 704 |
| 616 | 20240117 | 103700 | 6116111400 | 43150 | 43250 | 43250 | 43150 | 206 |
| 617 | 20240117 | 103600 | 6107222400 | 43100 | 43100 | 43150 | 43100 | 1207 |
| 618 | 20240117 | 103500 | 6055151000 | 43100 | 43100 | 43150 | 43100 | 589 |
| 619 | 20240117 | 103400 | 6029764400 | 43100 | 43100 | 43150 | 43100 | 55 |
| 620 | 20240117 | 103300 | 6027393750 | 43050 | 43050 | 43250 | 43050 | 1183 |
| 621 | 20240117 | 103200 | 5976345650 | 43050 | 43000 | 43100 | 43000 | 597 |
| 622 | 20240117 | 103100 | 5950655750 | 43000 | 42950 | 43100 | 42950 | 339 |
| 623 | 20240117 | 103000 | 5936078600 | 42950 | 42950 | 43050 | 42950 | 1176 |
| 624 | 20240117 | 102900 | 5885520100 | 42950 | 43000 | 43050 | 42950 | 586 |
| 625 | 20240117 | 102800 | 5860323500 | 43000 | 43050 | 43100 | 43000 | 693 |
| 626 | 20240117 | 102700 | 5830492450 | 43050 | 43050 | 43100 | 43050 | 425 |
| 627 | 20240117 | 102600 | 5812192100 | 43050 | 43100 | 43100 | 43050 | 335 |
| 628 | 20240117 | 102500 | 5797767200 | 43100 | 43050 | 43100 | 43050 | 868 |
| 629 | 20240117 | 102400 | 5760372200 | 43100 | 43000 | 43200 | 42950 | 1380 |
| 630 | 20240117 | 102300 | 5700905950 | 42950 | 42900 | 43000 | 42900 | 377 |
| 631 | 20240117 | 102200 | 5684712150 | 42950 | 42850 | 42950 | 42850 | 717 |
| 632 | 20240117 | 102100 | 5653957550 | 42850 | 42900 | 42900 | 42850 | 871 |
| 633 | 20240117 | 102000 | 5616610800 | 42850 | 42850 | 42900 | 42850 | 280 |
| 634 | 20240117 | 101900 | 5604608500 | 42850 | 42850 | 42900 | 42850 | 609 |
| 635 | 20240117 | 101800 | 5578510150 | 42850 | 42800 | 43000 | 42750 | 3033 |
| 636 | 20240117 | 101700 | 5448297800 | 42800 | 42850 | 42850 | 42800 | 246 |
| 637 | 20240117 | 101600 | 5437767900 | 42850 | 42900 | 42950 | 42850 | 2125 |
| 638 | 20240117 | 101500 | 5346684950 | 42900 | 42900 | 42950 | 42900 | 561 |
| 639 | 20240117 | 101400 | 5322598250 | 42850 | 42850 | 42900 | 42850 | 822 |
| 640 | 20240117 | 101300 | 5287340750 | 42900 | 42850 | 42900 | 42850 | 649 |
| 641 | 20240117 | 101200 | 5259527700 | 42850 | 42750 | 42850 | 42700 | 982 |
| 642 | 20240117 | 101100 | 5217487900 | 42750 | 42700 | 42800 | 42700 | 1434 |
| 643 | 20240117 | 101000 | 5156197600 | 42750 | 42850 | 42850 | 42700 | 5263 |
| 644 | 20240117 | 100900 | 4931107850 | 42800 | 42850 | 42850 | 42750 | 706 |
| 645 | 20240117 | 100800 | 4900912050 | 42850 | 42850 | 42900 | 42750 | 1942 |
| 646 | 20240117 | 100700 | 4817722100 | 42900 | 42800 | 42900 | 42800 | 821 |
| 647 | 20240117 | 100600 | 4782557250 | 42800 | 42950 | 42950 | 42750 | 1690 |
| 648 | 20240117 | 100500 | 4710100550 | 42900 | 43050 | 43050 | 42850 | 2153 |
| 649 | 20240117 | 100400 | 4617599000 | 43050 | 42950 | 43100 | 42900 | 850 |
| 650 | 20240117 | 100300 | 4581052250 | 42900 | 43000 | 43150 | 42900 | 1445 |
| 651 | 20240117 | 100200 | 4518902050 | 43000 | 43350 | 43350 | 42950 | 10083 |
| 652 | 20240117 | 100100 | 4084273350 | 43300 | 43300 | 43350 | 43300 | 182 |
| 653 | 20240117 | 100000 | 4076392250 | 43300 | 43350 | 43350 | 43300 | 323 |
| 654 | 20240117 | 095900 | 4062405800 | 43300 | 43350 | 43350 | 43300 | 1664 |
| 655 | 20240117 | 095800 | 3990298150 | 43400 | 43350 | 43400 | 43350 | 323 |
| 656 | 20240117 | 095700 | 3976295700 | 43400 | 43350 | 43400 | 43350 | 392 |
| 657 | 20240117 | 095600 | 3959302100 | 43400 | 43350 | 43400 | 43300 | 2352 |
| 658 | 20240117 | 095500 | 3857337350 | 43350 | 43400 | 43450 | 43350 | 976 |
| 659 | 20240117 | 095400 | 3814983750 | 43450 | 43450 | 43500 | 43400 | 824 |
| 660 | 20240117 | 095300 | 3779186050 | 43450 | 43600 | 43600 | 43400 | 3753 |
| 661 | 20240117 | 095200 | 3615941550 | 43600 | 43550 | 43600 | 43550 | 297 |
| 662 | 20240117 | 095100 | 3603007100 | 43600 | 43650 | 43700 | 43600 | 1287 |
| 663 | 20240117 | 095000 | 3546852100 | 43700 | 43650 | 43700 | 43600 | 646 |
| 664 | 20240117 | 094900 | 3518657500 | 43650 | 43650 | 43700 | 43650 | 345 |
| 665 | 20240117 | 094800 | 3503598050 | 43650 | 43650 | 43700 | 43650 | 762 |
| 666 | 20240117 | 094700 | 3470307250 | 43650 | 43600 | 43700 | 43600 | 1436 |
| 667 | 20240117 | 094600 | 3407652250 | 43650 | 43600 | 43650 | 43600 | 313 |
| 668 | 20240117 | 094500 | 3394005000 | 43600 | 43700 | 43700 | 43600 | 1265 |
| 669 | 20240117 | 094400 | 3338773950 | 43700 | 43550 | 43700 | 43550 | 1583 |
| 670 | 20240117 | 094300 | 3269737300 | 43600 | 43700 | 43750 | 43550 | 2756 |
| 671 | 20240117 | 094200 | 3149435600 | 43700 | 43700 | 43750 | 43700 | 626 |
| 672 | 20240117 | 094100 | 3122079250 | 43700 | 43700 | 43750 | 43700 | 318 |
| 673 | 20240117 | 094000 | 3108175050 | 43750 | 43650 | 43750 | 43600 | 2975 |
| 674 | 20240117 | 093900 | 2978216750 | 43600 | 43650 | 43700 | 43600 | 397 |
| 675 | 20240117 | 093800 | 2960891200 | 43700 | 43750 | 43800 | 43700 | 577 |
| 676 | 20240117 | 093700 | 2935670500 | 43750 | 43800 | 43900 | 43750 | 338 |
| 677 | 20240117 | 093600 | 2920871150 | 43800 | 43800 | 43900 | 43750 | 627 |
| 678 | 20240117 | 093500 | 2893398550 | 43750 | 43600 | 43750 | 43550 | 871 |
| 679 | 20240117 | 093400 | 2855410500 | 43550 | 43550 | 43600 | 43500 | 1303 |
| 680 | 20240117 | 093300 | 2798684850 | 43550 | 43700 | 43750 | 43500 | 5025 |
| 681 | 20240117 | 093200 | 2579423150 | 43750 | 43750 | 43750 | 43700 | 599 |
| 682 | 20240117 | 093100 | 2553232400 | 43700 | 43700 | 43750 | 43650 | 2002 |
| 683 | 20240117 | 093000 | 2465752750 | 43700 | 43750 | 43750 | 43650 | 1030 |
| 684 | 20240117 | 092900 | 2420762450 | 43750 | 43750 | 43800 | 43700 | 1651 |
| 685 | 20240117 | 092800 | 2348484250 | 43750 | 43800 | 43800 | 43750 | 1567 |
| 686 | 20240117 | 092700 | 2279925400 | 43800 | 43850 | 43850 | 43750 | 2284 |
| 687 | 20240117 | 092600 | 2179888000 | 43800 | 43950 | 44000 | 43800 | 4223 |
| 688 | 20240117 | 092500 | 1994310450 | 44000 | 43950 | 44000 | 43950 | 545 |
| 689 | 20240117 | 092400 | 1970341250 | 44000 | 43900 | 44000 | 43900 | 336 |
| 690 | 20240117 | 092300 | 1955575800 | 43950 | 44050 | 44050 | 43900 | 1310 |
| 691 | 20240117 | 092200 | 1897957500 | 44100 | 43900 | 44100 | 43900 | 1024 |
| 692 | 20240117 | 092100 | 1852932500 | 43900 | 44000 | 44000 | 43900 | 537 |
| 693 | 20240117 | 092000 | 1829330550 | 44000 | 44050 | 44050 | 43850 | 4410 |
| 694 | 20240117 | 091900 | 1635503250 | 44050 | 44250 | 44300 | 44000 | 3294 |
| 695 | 20240117 | 091800 | 1490136200 | 44200 | 44250 | 44300 | 44150 | 401 |
| 696 | 20240117 | 091700 | 1472403850 | 44250 | 44250 | 44250 | 44250 | 429 |
| 697 | 20240117 | 091600 | 1453420600 | 44250 | 44200 | 44350 | 44150 | 1765 |
| 698 | 20240117 | 091500 | 1375305850 | 44200 | 44150 | 44300 | 44100 | 5318 |
| 699 | 20240117 | 091400 | 1140218650 | 44100 | 44250 | 44250 | 44100 | 2377 |
| 700 | 20240117 | 091300 | 1035216300 | 44250 | 44250 | 44250 | 44250 | 283 |
| 701 | 20240117 | 091200 | 1022693550 | 44250 | 44400 | 44400 | 44150 | 1633 |
| 702 | 20240117 | 091100 | 950350550 | 44400 | 44500 | 44500 | 44300 | 389 |
| 703 | 20240117 | 091000 | 933078050 | 44500 | 44400 | 44600 | 44150 | 2666 |
| 704 | 20240117 | 090900 | 814898600 | 44350 | 44450 | 44450 | 44250 | 2938 |
| 705 | 20240117 | 090800 | 684637300 | 44300 | 44450 | 44500 | 44300 | 1586 |
| 706 | 20240117 | 090700 | 614255250 | 44450 | 44500 | 44600 | 44450 | 820 |
| 707 | 20240117 | 090600 | 577739050 | 44600 | 44450 | 44600 | 44450 | 2239 |
| 708 | 20240117 | 090500 | 478127100 | 44450 | 44600 | 44650 | 44450 | 1355 |
| 709 | 20240117 | 090400 | 417788600 | 44600 | 44650 | 44700 | 44600 | 819 |
| 710 | 20240117 | 090300 | 381226550 | 44700 | 44600 | 44700 | 44550 | 340 |
| 711 | 20240117 | 090200 | 366058350 | 44600 | 44900 | 45000 | 44600 | 3421 |
| 712 | 20240117 | 090100 | 212796150 | 44900 | 45450 | 45450 | 44850 | 2872 |
| 713 | 20240117 | 090000 | 83474500 | 45200 | 45150 | 45600 | 45100 | 1848 |