36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 201800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 3 | 20240116 | 201700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240116 | 201600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240116 | 201500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240116 | 201400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240116 | 201300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240116 | 201200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240116 | 201100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240116 | 201000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240116 | 200900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240116 | 200800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240116 | 200700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240116 | 200600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240116 | 200500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240116 | 200400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240116 | 200300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240116 | 200200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240116 | 200100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240116 | 200000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240116 | 195900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240116 | 195800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240116 | 195700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240116 | 195600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240116 | 195500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240116 | 195400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240116 | 195300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240116 | 195200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240116 | 195100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240116 | 195000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240116 | 194900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240116 | 194800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 33 | 20240116 | 194700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240116 | 194600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240116 | 194500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240116 | 194400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240116 | 194300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240116 | 194200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240116 | 194100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240116 | 194000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240116 | 193900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240116 | 193800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240116 | 193700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240116 | 193600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240116 | 193500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240116 | 193400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240116 | 193300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240116 | 193200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240116 | 193100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240116 | 193000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240116 | 192900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240116 | 192800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240116 | 192700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240116 | 192600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240116 | 192500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240116 | 192400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240116 | 192300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240116 | 192200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240116 | 192100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240116 | 192000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240116 | 191900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240116 | 191800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 63 | 20240116 | 191700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240116 | 191600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240116 | 191500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240116 | 191400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240116 | 191300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240116 | 191200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240116 | 191100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240116 | 191000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240116 | 190900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240116 | 190800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240116 | 190700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240116 | 190600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240116 | 190500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240116 | 190400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240116 | 190300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240116 | 190200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240116 | 190100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240116 | 190000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240116 | 185900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240116 | 185800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240116 | 185700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240116 | 185600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240116 | 185500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240116 | 185400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240116 | 185300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240116 | 185200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240116 | 185100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240116 | 185000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240116 | 184900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240116 | 184800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 93 | 20240116 | 184700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240116 | 184600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240116 | 184500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240116 | 184400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240116 | 184300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240116 | 184200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240116 | 184100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240116 | 184000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240116 | 183900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240116 | 183800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240116 | 183700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240116 | 183600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240116 | 183500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240116 | 183400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240116 | 183300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240116 | 183200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240116 | 183100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240116 | 183000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240116 | 182900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240116 | 182800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240116 | 182700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240116 | 182600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240116 | 182500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240116 | 182400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240116 | 182300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240116 | 182200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240116 | 182100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240116 | 182000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240116 | 181900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240116 | 181800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 123 | 20240116 | 181700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240116 | 181600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240116 | 181500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240116 | 181400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240116 | 181300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240116 | 181200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240116 | 181100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240116 | 181000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240116 | 180900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240116 | 180800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240116 | 180700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240116 | 180600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240116 | 180500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240116 | 180400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240116 | 180300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240116 | 180200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240116 | 180100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240116 | 180000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240116 | 175900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240116 | 175800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240116 | 175700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240116 | 175600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240116 | 175500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240116 | 175400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240116 | 175300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240116 | 175200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240116 | 175100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240116 | 175000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240116 | 174900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240116 | 174800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 153 | 20240116 | 174700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240116 | 174600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240116 | 174500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240116 | 174400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240116 | 174300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240116 | 174200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240116 | 174100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240116 | 174000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240116 | 173900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240116 | 173800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240116 | 173700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240116 | 173600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240116 | 173500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240116 | 173400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240116 | 173300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240116 | 173200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240116 | 173100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240116 | 173000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240116 | 172900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240116 | 172800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240116 | 172700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240116 | 172600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240116 | 172500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240116 | 172400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240116 | 172300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240116 | 172200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240116 | 172100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240116 | 172000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240116 | 171900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240116 | 171800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 183 | 20240116 | 171700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240116 | 171600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20240116 | 171500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20240116 | 171400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20240116 | 171300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240116 | 171200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240116 | 171100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240116 | 171000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240116 | 170900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240116 | 170800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240116 | 170700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240116 | 170600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240116 | 170500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240116 | 170400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240116 | 170300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20240116 | 170200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20240116 | 170100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20240116 | 170000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20240116 | 165900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20240116 | 165800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20240116 | 165700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20240116 | 165600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20240116 | 165500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20240116 | 165400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20240116 | 165300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20240116 | 165200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20240116 | 165100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20240116 | 165000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20240116 | 164900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20240116 | 164800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 213 | 20240116 | 164700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 214 | 20240116 | 164600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 215 | 20240116 | 164500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 216 | 20240116 | 164400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 217 | 20240116 | 164300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 218 | 20240116 | 164200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 219 | 20240116 | 164100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20240116 | 164000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20240116 | 163900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20240116 | 163800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20240116 | 163700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20240116 | 163600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20240116 | 163500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20240116 | 163400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20240116 | 163300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20240116 | 163200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20240116 | 163100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 230 | 20240116 | 163000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 231 | 20240116 | 162900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 232 | 20240116 | 162800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 233 | 20240116 | 162700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 234 | 20240116 | 162600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20240116 | 162500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20240116 | 162400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20240116 | 162300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20240116 | 162200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20240116 | 162100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20240116 | 162000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20240116 | 161900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20240116 | 161800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 243 | 20240116 | 161700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20240116 | 161600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 245 | 20240116 | 161500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 246 | 20240116 | 161400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 247 | 20240116 | 161300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 248 | 20240116 | 161200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 249 | 20240116 | 161100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 250 | 20240116 | 161000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 251 | 20240116 | 160900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 252 | 20240116 | 160800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 253 | 20240116 | 160700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 254 | 20240116 | 160600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 255 | 20240116 | 160500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 256 | 20240116 | 160400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 257 | 20240116 | 160300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 258 | 20240116 | 160200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 259 | 20240116 | 160100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 260 | 20240116 | 160000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 261 | 20240116 | 155900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 262 | 20240116 | 155800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 263 | 20240116 | 155700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 264 | 20240116 | 155600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 265 | 20240116 | 155500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 266 | 20240116 | 155400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 267 | 20240116 | 155300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 268 | 20240116 | 155200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 269 | 20240116 | 155100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 270 | 20240116 | 155000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 271 | 20240116 | 154900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 272 | 20240116 | 154800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 273 | 20240116 | 154700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 274 | 20240116 | 154600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 275 | 20240116 | 154500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 276 | 20240116 | 154400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 277 | 20240116 | 154300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 278 | 20240116 | 154200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 279 | 20240116 | 154100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 280 | 20240116 | 154000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 281 | 20240116 | 153900 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 282 | 20240116 | 153800 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 283 | 20240116 | 153700 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 284 | 20240116 | 153600 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 285 | 20240116 | 153500 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 286 | 20240116 | 153400 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 287 | 20240116 | 153300 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 288 | 20240116 | 153200 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 289 | 20240116 | 153100 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 0 |
| 290 | 20240116 | 153000 | 10472360100 | 41850 | 41850 | 41850 | 41850 | 6713 |
| 291 | 20240116 | 152900 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 292 | 20240116 | 152800 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 293 | 20240116 | 152700 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 294 | 20240116 | 152600 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 295 | 20240116 | 152500 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 296 | 20240116 | 152400 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 297 | 20240116 | 152300 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 298 | 20240116 | 152200 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 299 | 20240116 | 152100 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 300 | 20240116 | 152000 | 10191421050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 301 | 20240116 | 151900 | 10191421050 | 41850 | 41800 | 41850 | 41800 | 1682 |
| 302 | 20240116 | 151800 | 10121070850 | 41800 | 41800 | 41850 | 41800 | 359 |
| 303 | 20240116 | 151700 | 10106057500 | 41800 | 41800 | 41850 | 41800 | 1536 |
| 304 | 20240116 | 151600 | 10041845550 | 41800 | 41800 | 41850 | 41800 | 374 |
| 305 | 20240116 | 151500 | 10026209500 | 41800 | 41850 | 41850 | 41800 | 1357 |
| 306 | 20240116 | 151400 | 9969448800 | 41850 | 41850 | 41900 | 41850 | 373 |
| 307 | 20240116 | 151300 | 9953837350 | 41900 | 41900 | 41950 | 41850 | 1092 |
| 308 | 20240116 | 151200 | 9908098600 | 41900 | 41950 | 41950 | 41900 | 87 |
| 309 | 20240116 | 151100 | 9904450700 | 41950 | 41900 | 41950 | 41900 | 18 |
| 310 | 20240116 | 151000 | 9903696450 | 41850 | 41950 | 41950 | 41850 | 151 |
| 311 | 20240116 | 150900 | 9897371600 | 41900 | 41900 | 41950 | 41900 | 60 |
| 312 | 20240116 | 150800 | 9894857250 | 41900 | 41900 | 41950 | 41850 | 358 |
| 313 | 20240116 | 150700 | 9879858500 | 41900 | 41900 | 42000 | 41900 | 267 |
| 314 | 20240116 | 150600 | 9868668700 | 41950 | 41900 | 41950 | 41900 | 755 |
| 315 | 20240116 | 150500 | 9836998650 | 41900 | 41950 | 41950 | 41900 | 148 |
| 316 | 20240116 | 150400 | 9830794900 | 41900 | 41900 | 41900 | 41850 | 153 |
| 317 | 20240116 | 150300 | 9824385150 | 41850 | 41850 | 41900 | 41850 | 396 |
| 318 | 20240116 | 150200 | 9807798150 | 41900 | 41850 | 41900 | 41850 | 321 |
| 319 | 20240116 | 150100 | 9794359550 | 41900 | 41900 | 41900 | 41850 | 620 |
| 320 | 20240116 | 150000 | 9768404200 | 41900 | 41950 | 42000 | 41900 | 667 |
| 321 | 20240116 | 145900 | 9740450700 | 41950 | 41950 | 42000 | 41900 | 723 |
| 322 | 20240116 | 145800 | 9710128600 | 41950 | 41950 | 42000 | 41900 | 1076 |
| 323 | 20240116 | 145700 | 9664999150 | 41950 | 41950 | 42000 | 41950 | 738 |
| 324 | 20240116 | 145600 | 9634026000 | 41950 | 41900 | 42000 | 41900 | 748 |
| 325 | 20240116 | 145500 | 9602649150 | 41950 | 41900 | 41950 | 41900 | 418 |
| 326 | 20240116 | 145400 | 9585117050 | 41950 | 41900 | 41950 | 41850 | 884 |
| 327 | 20240116 | 145300 | 9548073950 | 41900 | 41950 | 41950 | 41900 | 596 |
| 328 | 20240116 | 145200 | 9523091600 | 41950 | 41950 | 42000 | 41900 | 856 |
| 329 | 20240116 | 145100 | 9487183100 | 41950 | 41950 | 41950 | 41900 | 339 |
| 330 | 20240116 | 145000 | 9472965400 | 41900 | 41900 | 41950 | 41900 | 1254 |
| 331 | 20240116 | 144900 | 9420418800 | 41900 | 41850 | 41900 | 41850 | 543 |
| 332 | 20240116 | 144800 | 9397689350 | 41850 | 41850 | 41900 | 41800 | 380 |
| 333 | 20240116 | 144700 | 9381781200 | 41850 | 41800 | 41900 | 41800 | 1186 |
| 334 | 20240116 | 144600 | 9332163350 | 41850 | 41850 | 41900 | 41800 | 391 |
| 335 | 20240116 | 144500 | 9315798650 | 41850 | 41800 | 41900 | 41800 | 374 |
| 336 | 20240116 | 144400 | 9300147800 | 41800 | 41850 | 41850 | 41800 | 1758 |
| 337 | 20240116 | 144300 | 9226620600 | 41800 | 41800 | 41850 | 41800 | 183 |
| 338 | 20240116 | 144200 | 9218969450 | 41800 | 41850 | 41850 | 41800 | 429 |
| 339 | 20240116 | 144100 | 9201023650 | 41850 | 41850 | 41850 | 41800 | 763 |
| 340 | 20240116 | 144000 | 9169117100 | 41850 | 41800 | 41850 | 41750 | 336 |
| 341 | 20240116 | 143900 | 9155075400 | 41850 | 41800 | 41850 | 41800 | 1451 |
| 342 | 20240116 | 143800 | 9094420150 | 41800 | 41800 | 41800 | 41750 | 66 |
| 343 | 20240116 | 143700 | 9091664450 | 41750 | 41800 | 41800 | 41750 | 239 |
| 344 | 20240116 | 143600 | 9081683750 | 41800 | 41750 | 41800 | 41750 | 2936 |
| 345 | 20240116 | 143500 | 8959105700 | 41750 | 41750 | 41800 | 41750 | 743 |
| 346 | 20240116 | 143400 | 8928085400 | 41750 | 41800 | 41800 | 41750 | 356 |
| 347 | 20240116 | 143300 | 8913208850 | 41750 | 41800 | 41850 | 41750 | 1214 |
| 348 | 20240116 | 143200 | 8862472450 | 41800 | 41800 | 41800 | 41800 | 813 |
| 349 | 20240116 | 143100 | 8828489050 | 41800 | 41850 | 41850 | 41800 | 2484 |
| 350 | 20240116 | 143000 | 8724654850 | 41800 | 41850 | 41850 | 41800 | 1601 |
| 351 | 20240116 | 142900 | 8657727050 | 41850 | 41850 | 41850 | 41800 | 567 |
| 352 | 20240116 | 142800 | 8634025500 | 41850 | 41850 | 41850 | 41800 | 90 |
| 353 | 20240116 | 142700 | 8630262600 | 41800 | 41850 | 41850 | 41800 | 439 |
| 354 | 20240116 | 142600 | 8611905950 | 41850 | 41850 | 41850 | 41800 | 56 |
| 355 | 20240116 | 142500 | 8609562450 | 41800 | 41850 | 41850 | 41800 | 232 |
| 356 | 20240116 | 142400 | 8599860100 | 41800 | 41850 | 41900 | 41800 | 578 |
| 357 | 20240116 | 142300 | 8575672450 | 41800 | 41900 | 41900 | 41800 | 217 |
| 358 | 20240116 | 142200 | 8566595700 | 41850 | 41850 | 41900 | 41850 | 75 |
| 359 | 20240116 | 142100 | 8563456350 | 41850 | 41850 | 41850 | 41800 | 98 |
| 360 | 20240116 | 142000 | 8559357350 | 41850 | 41800 | 41850 | 41800 | 263 |
| 361 | 20240116 | 141900 | 8548357700 | 41850 | 41900 | 41900 | 41800 | 407 |
| 362 | 20240116 | 141800 | 8531316700 | 41850 | 41850 | 41900 | 41800 | 2296 |
| 363 | 20240116 | 141700 | 8435146900 | 41850 | 41850 | 41850 | 41800 | 753 |
| 364 | 20240116 | 141600 | 8403636050 | 41800 | 41850 | 41850 | 41800 | 321 |
| 365 | 20240116 | 141500 | 8390206950 | 41850 | 41900 | 41900 | 41850 | 195 |
| 366 | 20240116 | 141400 | 8382046150 | 41850 | 41850 | 41850 | 41800 | 110 |
| 367 | 20240116 | 141300 | 8377444750 | 41850 | 41850 | 41900 | 41800 | 1244 |
| 368 | 20240116 | 141200 | 8325384750 | 41850 | 41800 | 41850 | 41800 | 460 |
| 369 | 20240116 | 141100 | 8306138450 | 41850 | 41850 | 41850 | 41800 | 404 |
| 370 | 20240116 | 141000 | 8289242250 | 41800 | 41850 | 41850 | 41800 | 260 |
| 371 | 20240116 | 140900 | 8278368200 | 41850 | 41850 | 41850 | 41800 | 70 |
| 372 | 20240116 | 140800 | 8275440450 | 41800 | 41800 | 41800 | 41800 | 373 |
| 373 | 20240116 | 140700 | 8259849050 | 41850 | 41850 | 41850 | 41800 | 568 |
| 374 | 20240116 | 140600 | 8236101550 | 41800 | 41900 | 41900 | 41800 | 4369 |
| 375 | 20240116 | 140500 | 8053278150 | 41850 | 41900 | 41900 | 41850 | 47 |
| 376 | 20240116 | 140400 | 8051311100 | 41900 | 41900 | 41900 | 41900 | 17 |
| 377 | 20240116 | 140300 | 8050598800 | 41850 | 41850 | 41900 | 41850 | 221 |
| 378 | 20240116 | 140200 | 8041347750 | 41850 | 41850 | 41900 | 41850 | 236 |
| 379 | 20240116 | 140100 | 8031465700 | 41900 | 41900 | 41900 | 41850 | 198 |
| 380 | 20240116 | 140000 | 8023174450 | 41900 | 41900 | 41900 | 41850 | 386 |
| 381 | 20240116 | 135900 | 8007007950 | 41900 | 41850 | 41900 | 41850 | 188 |
| 382 | 20240116 | 135800 | 7999136350 | 41850 | 41900 | 41900 | 41850 | 355 |
| 383 | 20240116 | 135700 | 7984278200 | 41900 | 41900 | 41950 | 41850 | 349 |
| 384 | 20240116 | 135600 | 7969655900 | 41950 | 41950 | 41950 | 41900 | 261 |
| 385 | 20240116 | 135500 | 7958715950 | 41900 | 41850 | 41900 | 41850 | 232 |
| 386 | 20240116 | 135400 | 7948995200 | 41850 | 41850 | 41900 | 41850 | 231 |
| 387 | 20240116 | 135300 | 7939325800 | 41850 | 41900 | 41900 | 41850 | 301 |
| 388 | 20240116 | 135200 | 7926722300 | 41900 | 41800 | 41900 | 41800 | 18 |
| 389 | 20240116 | 135100 | 7925968800 | 41850 | 41850 | 41900 | 41800 | 1141 |
| 390 | 20240116 | 135000 | 7878219500 | 41800 | 41850 | 41850 | 41800 | 288 |
| 391 | 20240116 | 134900 | 7866179450 | 41850 | 41850 | 41850 | 41800 | 646 |
| 392 | 20240116 | 134800 | 7839154900 | 41850 | 41850 | 41850 | 41800 | 60 |
| 393 | 20240116 | 134700 | 7836646700 | 41850 | 41850 | 41850 | 41850 | 301 |
| 394 | 20240116 | 134600 | 7824049850 | 41850 | 41900 | 41900 | 41850 | 525 |
| 395 | 20240116 | 134500 | 7802073300 | 41850 | 41900 | 41900 | 41850 | 178 |
| 396 | 20240116 | 134400 | 7794622900 | 41900 | 41900 | 41900 | 41850 | 240 |
| 397 | 20240116 | 134300 | 7784572500 | 41900 | 41850 | 41900 | 41850 | 220 |
| 398 | 20240116 | 134200 | 7775361350 | 41900 | 41850 | 41900 | 41850 | 91 |
| 399 | 20240116 | 134100 | 7771551300 | 41850 | 41850 | 41850 | 41850 | 208 |
| 400 | 20240116 | 134000 | 7762846500 | 41850 | 41900 | 41900 | 41800 | 183 |
| 401 | 20240116 | 133900 | 7755190850 | 41850 | 41850 | 41900 | 41850 | 194 |
| 402 | 20240116 | 133800 | 7747069350 | 41850 | 41850 | 41900 | 41850 | 68 |
| 403 | 20240116 | 133700 | 7744221950 | 41850 | 41850 | 41900 | 41850 | 415 |
| 404 | 20240116 | 133600 | 7726852800 | 41900 | 41850 | 41900 | 41850 | 174 |
| 405 | 20240116 | 133500 | 7719567900 | 41900 | 41900 | 41900 | 41850 | 144 |
| 406 | 20240116 | 133400 | 7713534350 | 41900 | 41850 | 41900 | 41850 | 74 |
| 407 | 20240116 | 133300 | 7710436500 | 41900 | 41900 | 41900 | 41850 | 285 |
| 408 | 20240116 | 133200 | 7698502800 | 41850 | 41850 | 41900 | 41850 | 515 |
| 409 | 20240116 | 133100 | 7676940750 | 41850 | 41900 | 41900 | 41850 | 593 |
| 410 | 20240116 | 133000 | 7652112400 | 41900 | 41900 | 41950 | 41900 | 175 |
| 411 | 20240116 | 132900 | 7644777450 | 41950 | 41900 | 41950 | 41900 | 53 |
| 412 | 20240116 | 132800 | 7642554300 | 41900 | 41950 | 41950 | 41900 | 46 |
| 413 | 20240116 | 132700 | 7640626700 | 41900 | 41900 | 41950 | 41850 | 188 |
| 414 | 20240116 | 132600 | 7632749950 | 41950 | 41850 | 41950 | 41850 | 196 |
| 415 | 20240116 | 132500 | 7624541750 | 41900 | 41950 | 41950 | 41850 | 651 |
| 416 | 20240116 | 132400 | 7597266450 | 41950 | 41900 | 41950 | 41900 | 342 |
| 417 | 20240116 | 132300 | 7582934350 | 41900 | 41850 | 41900 | 41850 | 343 |
| 418 | 20240116 | 132200 | 7568569550 | 41900 | 41900 | 41900 | 41850 | 414 |
| 419 | 20240116 | 132100 | 7551238650 | 41950 | 41900 | 41950 | 41850 | 377 |
| 420 | 20240116 | 132000 | 7535448250 | 41900 | 41900 | 41900 | 41850 | 60 |
| 421 | 20240116 | 131900 | 7532936350 | 41850 | 41950 | 41950 | 41850 | 204 |
| 422 | 20240116 | 131800 | 7524388600 | 41950 | 41900 | 41950 | 41850 | 654 |
| 423 | 20240116 | 131700 | 7496991750 | 41850 | 41850 | 41850 | 41850 | 183 |
| 424 | 20240116 | 131600 | 7489333200 | 41900 | 41900 | 41900 | 41850 | 351 |
| 425 | 20240116 | 131500 | 7474637150 | 41850 | 41900 | 41900 | 41850 | 467 |
| 426 | 20240116 | 131400 | 7455091350 | 41900 | 41900 | 41900 | 41900 | 720 |
| 427 | 20240116 | 131300 | 7424923350 | 41900 | 41850 | 41900 | 41800 | 1659 |
| 428 | 20240116 | 131200 | 7355548850 | 41900 | 41850 | 41900 | 41850 | 996 |
| 429 | 20240116 | 131100 | 7313857000 | 41900 | 41900 | 41900 | 41850 | 103 |
| 430 | 20240116 | 131000 | 7309545050 | 41850 | 41850 | 41850 | 41850 | 230 |
| 431 | 20240116 | 130900 | 7299919550 | 41850 | 41850 | 41900 | 41800 | 157 |
| 432 | 20240116 | 130800 | 7293348200 | 41850 | 41900 | 41900 | 41850 | 457 |
| 433 | 20240116 | 130700 | 7274221500 | 41850 | 41850 | 41850 | 41850 | 228 |
| 434 | 20240116 | 130600 | 7264679700 | 41850 | 41900 | 41900 | 41800 | 173 |
| 435 | 20240116 | 130500 | 7257440050 | 41850 | 41850 | 41900 | 41850 | 252 |
| 436 | 20240116 | 130400 | 7246889200 | 41850 | 41900 | 41900 | 41800 | 419 |
| 437 | 20240116 | 130300 | 7229365750 | 41850 | 41950 | 41950 | 41850 | 2884 |
| 438 | 20240116 | 130200 | 7108668050 | 41850 | 42000 | 42000 | 41850 | 5567 |
| 439 | 20240116 | 130100 | 6875430500 | 41950 | 41950 | 42000 | 41950 | 255 |
| 440 | 20240116 | 130000 | 6864733200 | 41950 | 41950 | 41950 | 41900 | 201 |
| 441 | 20240116 | 125900 | 6856303400 | 41900 | 42000 | 42000 | 41900 | 275 |
| 442 | 20240116 | 125800 | 6844777050 | 42000 | 41950 | 42000 | 41900 | 465 |
| 443 | 20240116 | 125700 | 6825270450 | 41950 | 41950 | 41950 | 41900 | 166 |
| 444 | 20240116 | 125600 | 6818308850 | 41950 | 41950 | 41950 | 41900 | 122 |
| 445 | 20240116 | 125500 | 6813195700 | 41950 | 41900 | 42000 | 41900 | 136 |
| 446 | 20240116 | 125400 | 6807488650 | 41950 | 41950 | 42000 | 41900 | 306 |
| 447 | 20240116 | 125300 | 6794656350 | 41950 | 41950 | 42000 | 41900 | 429 |
| 448 | 20240116 | 125200 | 6776669700 | 41950 | 41950 | 42000 | 41900 | 259 |
| 449 | 20240116 | 125100 | 6765809100 | 41950 | 41950 | 41950 | 41900 | 356 |
| 450 | 20240116 | 125000 | 6750883800 | 41950 | 41950 | 42000 | 41900 | 922 |
| 451 | 20240116 | 124900 | 6712203650 | 41950 | 41950 | 41950 | 41900 | 209 |
| 452 | 20240116 | 124800 | 6703440850 | 41950 | 41950 | 41950 | 41900 | 317 |
| 453 | 20240116 | 124700 | 6690144800 | 41950 | 42000 | 42000 | 41950 | 681 |
| 454 | 20240116 | 124600 | 6661571750 | 42000 | 41950 | 42000 | 41950 | 223 |
| 455 | 20240116 | 124500 | 6652214350 | 41950 | 42000 | 42000 | 41950 | 56 |
| 456 | 20240116 | 124400 | 6649863850 | 42000 | 41950 | 42000 | 41950 | 83 |
| 457 | 20240116 | 124300 | 6646378000 | 41950 | 41950 | 42000 | 41950 | 272 |
| 458 | 20240116 | 124200 | 6634962600 | 42000 | 42000 | 42000 | 41950 | 326 |
| 459 | 20240116 | 124100 | 6621280950 | 41950 | 41950 | 42000 | 41950 | 248 |
| 460 | 20240116 | 124000 | 6610872100 | 42000 | 41950 | 42000 | 41950 | 99 |
| 461 | 20240116 | 123900 | 6606717950 | 41950 | 42050 | 42050 | 41950 | 172 |
| 462 | 20240116 | 123800 | 6599499350 | 41950 | 41900 | 41950 | 41900 | 309 |
| 463 | 20240116 | 123700 | 6586540750 | 41950 | 41950 | 41950 | 41900 | 198 |
| 464 | 20240116 | 123600 | 6578242400 | 41950 | 41900 | 41950 | 41900 | 288 |
| 465 | 20240116 | 123500 | 6566171500 | 41950 | 42000 | 42000 | 41900 | 2313 |
| 466 | 20240116 | 123400 | 6469148700 | 42000 | 42050 | 42050 | 41950 | 2118 |
| 467 | 20240116 | 123300 | 6380211950 | 42050 | 42000 | 42050 | 42000 | 50 |
| 468 | 20240116 | 123200 | 6378110300 | 42000 | 42000 | 42050 | 42000 | 383 |
| 469 | 20240116 | 123100 | 6362024050 | 42000 | 41950 | 42050 | 41950 | 471 |
| 470 | 20240116 | 123000 | 6342250300 | 41950 | 41950 | 42000 | 41900 | 260 |
| 471 | 20240116 | 122900 | 6331348000 | 41900 | 41950 | 41950 | 41900 | 173 |
| 472 | 20240116 | 122800 | 6324096550 | 41900 | 41950 | 42000 | 41900 | 162 |
| 473 | 20240116 | 122700 | 6317300150 | 41950 | 41950 | 42000 | 41800 | 11835 |
| 474 | 20240116 | 122600 | 5821960000 | 41950 | 41950 | 42000 | 41900 | 272 |
| 475 | 20240116 | 122500 | 5810549100 | 41950 | 41950 | 41950 | 41900 | 109 |
| 476 | 20240116 | 122400 | 5805979900 | 41950 | 41950 | 42000 | 41850 | 201 |
| 477 | 20240116 | 122300 | 5797550800 | 41950 | 41900 | 41950 | 41850 | 410 |
| 478 | 20240116 | 122200 | 5780369900 | 41900 | 42000 | 42000 | 41850 | 344 |
| 479 | 20240116 | 122100 | 5765958750 | 41950 | 41900 | 41950 | 41900 | 1056 |
| 480 | 20240116 | 122000 | 5721703100 | 41900 | 41950 | 42000 | 41900 | 244 |
| 481 | 20240116 | 121900 | 5711473600 | 41950 | 41950 | 41950 | 41900 | 140 |
| 482 | 20240116 | 121800 | 5705607400 | 41900 | 41950 | 41950 | 41900 | 161 |
| 483 | 20240116 | 121700 | 5698859900 | 41900 | 41900 | 42000 | 41900 | 218 |
| 484 | 20240116 | 121600 | 5689714700 | 41900 | 41850 | 41900 | 41850 | 382 |
| 485 | 20240116 | 121500 | 5673722650 | 41900 | 41950 | 41950 | 41850 | 110 |
| 486 | 20240116 | 121400 | 5669115850 | 41950 | 41850 | 41950 | 41850 | 795 |
| 487 | 20240116 | 121300 | 5635807950 | 41900 | 41900 | 41900 | 41850 | 57 |
| 488 | 20240116 | 121200 | 5633419950 | 41850 | 41950 | 41950 | 41850 | 487 |
| 489 | 20240116 | 121100 | 5613021150 | 41850 | 41900 | 41900 | 41850 | 2696 |
| 490 | 20240116 | 121000 | 5500186100 | 41900 | 41950 | 41950 | 41900 | 188 |
| 491 | 20240116 | 120900 | 5492305200 | 41850 | 41850 | 41950 | 41850 | 244 |
| 492 | 20240116 | 120800 | 5482088650 | 41850 | 41950 | 41950 | 41850 | 474 |
| 493 | 20240116 | 120700 | 5462228700 | 41950 | 41950 | 41950 | 41850 | 162 |
| 494 | 20240116 | 120600 | 5455442850 | 42000 | 41900 | 42000 | 41850 | 2174 |
| 495 | 20240116 | 120500 | 5364443250 | 41900 | 41900 | 41900 | 41850 | 92 |
| 496 | 20240116 | 120400 | 5360590700 | 41900 | 41900 | 41950 | 41850 | 131 |
| 497 | 20240116 | 120300 | 5355103900 | 41900 | 41900 | 41950 | 41850 | 397 |
| 498 | 20240116 | 120200 | 5338471100 | 41850 | 42000 | 42000 | 41850 | 322 |
| 499 | 20240116 | 120100 | 5324982800 | 42000 | 41950 | 42000 | 41900 | 215 |
| 500 | 20240116 | 120000 | 5315971250 | 41900 | 41950 | 41950 | 41900 | 147 |
| 501 | 20240116 | 115900 | 5309808400 | 41900 | 41900 | 41950 | 41850 | 265 |
| 502 | 20240116 | 115800 | 5298707900 | 41900 | 41900 | 41900 | 41850 | 279 |
| 503 | 20240116 | 115700 | 5287026000 | 41850 | 41900 | 41950 | 41850 | 141 |
| 504 | 20240116 | 115600 | 5281119250 | 41900 | 41850 | 41900 | 41850 | 675 |
| 505 | 20240116 | 115500 | 5252844450 | 41850 | 41900 | 41950 | 41850 | 1261 |
| 506 | 20240116 | 115400 | 5200021000 | 41900 | 41900 | 41950 | 41900 | 194 |
| 507 | 20240116 | 115300 | 5191886650 | 41900 | 42000 | 42000 | 41900 | 2906 |
| 508 | 20240116 | 115200 | 5070078450 | 41950 | 42000 | 42000 | 41950 | 1306 |
| 509 | 20240116 | 115100 | 5015249950 | 42000 | 42000 | 42050 | 42000 | 178 |
| 510 | 20240116 | 115000 | 5007773450 | 42000 | 42000 | 42100 | 42000 | 160 |
| 511 | 20240116 | 114900 | 5001047800 | 42000 | 42000 | 42050 | 42000 | 320 |
| 512 | 20240116 | 114800 | 4987607550 | 42000 | 42000 | 42050 | 42000 | 119 |
| 513 | 20240116 | 114700 | 4982608500 | 42050 | 42100 | 42100 | 42000 | 825 |
| 514 | 20240116 | 114600 | 4947919850 | 42100 | 42050 | 42100 | 42050 | 395 |
| 515 | 20240116 | 114500 | 4931303350 | 42100 | 42100 | 42150 | 42100 | 312 |
| 516 | 20240116 | 114400 | 4918166450 | 42100 | 42100 | 42150 | 42100 | 275 |
| 517 | 20240116 | 114300 | 4906588200 | 42100 | 42100 | 42150 | 42050 | 344 |
| 518 | 20240116 | 114200 | 4892103000 | 42100 | 42150 | 42150 | 42100 | 419 |
| 519 | 20240116 | 114100 | 4874459600 | 42150 | 42150 | 42150 | 42100 | 66 |
| 520 | 20240116 | 114000 | 4871679850 | 42150 | 42150 | 42150 | 42100 | 65 |
| 521 | 20240116 | 113900 | 4868942950 | 42100 | 42000 | 42100 | 42000 | 209 |
| 522 | 20240116 | 113800 | 4860156600 | 42000 | 42050 | 42100 | 42000 | 219 |
| 523 | 20240116 | 113700 | 4850948900 | 42100 | 42100 | 42100 | 42000 | 146 |
| 524 | 20240116 | 113600 | 4844812050 | 42100 | 42000 | 42100 | 42000 | 310 |
| 525 | 20240116 | 113500 | 4831778600 | 42000 | 42050 | 42050 | 42000 | 138 |
| 526 | 20240116 | 113400 | 4825982250 | 42000 | 42050 | 42050 | 42000 | 175 |
| 527 | 20240116 | 113300 | 4818628700 | 42050 | 42050 | 42050 | 42000 | 281 |
| 528 | 20240116 | 113200 | 4806822750 | 42000 | 42150 | 42150 | 42000 | 1577 |
| 529 | 20240116 | 113100 | 4740484650 | 42100 | 42100 | 42150 | 42100 | 168 |
| 530 | 20240116 | 113000 | 4733409550 | 42150 | 42100 | 42150 | 42100 | 98 |
| 531 | 20240116 | 112900 | 4729281700 | 42100 | 42100 | 42150 | 42100 | 412 |
| 532 | 20240116 | 112800 | 4711928450 | 42150 | 42100 | 42150 | 42100 | 344 |
| 533 | 20240116 | 112700 | 4697444600 | 42100 | 42100 | 42100 | 42100 | 167 |
| 534 | 20240116 | 112600 | 4690413900 | 42100 | 42150 | 42150 | 42100 | 323 |
| 535 | 20240116 | 112500 | 4676811450 | 42100 | 42150 | 42150 | 42100 | 252 |
| 536 | 20240116 | 112400 | 4666197700 | 42150 | 42100 | 42150 | 42100 | 36 |
| 537 | 20240116 | 112300 | 4664680600 | 42150 | 42050 | 42150 | 42050 | 93 |
| 538 | 20240116 | 112200 | 4660768850 | 42050 | 42150 | 42150 | 42050 | 291 |
| 539 | 20240116 | 112100 | 4648526750 | 42150 | 42050 | 42150 | 42050 | 125 |
| 540 | 20240116 | 112000 | 4643270300 | 42050 | 42150 | 42150 | 42050 | 300 |
| 541 | 20240116 | 111900 | 4630639050 | 42100 | 42150 | 42150 | 42100 | 206 |
| 542 | 20240116 | 111800 | 4621959750 | 42150 | 42100 | 42150 | 42100 | 70 |
| 543 | 20240116 | 111700 | 4619010150 | 42100 | 42100 | 42150 | 42100 | 101 |
| 544 | 20240116 | 111600 | 4614756600 | 42150 | 42200 | 42200 | 42150 | 64 |
| 545 | 20240116 | 111500 | 4612056600 | 42200 | 42150 | 42200 | 42050 | 139 |
| 546 | 20240116 | 111400 | 4606200450 | 42050 | 42200 | 42200 | 42050 | 382 |
| 547 | 20240116 | 111300 | 4590113900 | 42200 | 42150 | 42200 | 42150 | 161 |
| 548 | 20240116 | 111200 | 4583327150 | 42150 | 42250 | 42250 | 42150 | 798 |
| 549 | 20240116 | 111100 | 4549647550 | 42200 | 42250 | 42250 | 42200 | 88 |
| 550 | 20240116 | 111000 | 4545932650 | 42200 | 42250 | 42250 | 42150 | 25 |
| 551 | 20240116 | 110900 | 4544877600 | 42250 | 42200 | 42250 | 42100 | 550 |
| 552 | 20240116 | 110800 | 4521652700 | 42200 | 42200 | 42250 | 42150 | 814 |
| 553 | 20240116 | 110700 | 4487305750 | 42200 | 42150 | 42200 | 42150 | 499 |
| 554 | 20240116 | 110600 | 4466256800 | 42150 | 42100 | 42150 | 42100 | 359 |
| 555 | 20240116 | 110500 | 4451142700 | 42100 | 42100 | 42200 | 42100 | 168 |
| 556 | 20240116 | 110400 | 4444057400 | 42100 | 42150 | 42200 | 42100 | 156 |
| 557 | 20240116 | 110300 | 4437485650 | 42100 | 42200 | 42200 | 42100 | 269 |
| 558 | 20240116 | 110200 | 4426151450 | 42200 | 42150 | 42200 | 42100 | 43 |
| 559 | 20240116 | 110100 | 4424337450 | 42150 | 42150 | 42250 | 42150 | 224 |
| 560 | 20240116 | 110000 | 4414886850 | 42200 | 42250 | 42250 | 42100 | 165 |
| 561 | 20240116 | 105900 | 4407932600 | 42200 | 42100 | 42200 | 42100 | 322 |
| 562 | 20240116 | 105800 | 4394344400 | 42200 | 42150 | 42200 | 42100 | 313 |
| 563 | 20240116 | 105700 | 4381146150 | 42150 | 42150 | 42150 | 42150 | 88 |
| 564 | 20240116 | 105600 | 4377436950 | 42150 | 42200 | 42250 | 42150 | 70 |
| 565 | 20240116 | 105500 | 4374483250 | 42250 | 42150 | 42250 | 42100 | 543 |
| 566 | 20240116 | 105400 | 4351570250 | 42150 | 42200 | 42200 | 42100 | 351 |
| 567 | 20240116 | 105300 | 4336776000 | 42200 | 42100 | 42200 | 42100 | 330 |
| 568 | 20240116 | 105200 | 4322857100 | 42100 | 42100 | 42200 | 42050 | 178 |
| 569 | 20240116 | 105100 | 4315362350 | 42050 | 42150 | 42200 | 42050 | 305 |
| 570 | 20240116 | 105000 | 4302507750 | 42150 | 42150 | 42200 | 42050 | 678 |
| 571 | 20240116 | 104900 | 4273910100 | 42050 | 42100 | 42150 | 42050 | 251 |
| 572 | 20240116 | 104800 | 4263345100 | 42150 | 42150 | 42150 | 42100 | 102 |
| 573 | 20240116 | 104700 | 4259045850 | 42050 | 42050 | 42150 | 42000 | 1434 |
| 574 | 20240116 | 104600 | 4198684400 | 42050 | 42000 | 42050 | 41950 | 185 |
| 575 | 20240116 | 104500 | 4190917850 | 42000 | 42050 | 42050 | 41950 | 87 |
| 576 | 20240116 | 104400 | 4187260150 | 41950 | 42000 | 42050 | 41950 | 103 |
| 577 | 20240116 | 104300 | 4182934750 | 42000 | 41950 | 42050 | 41950 | 75 |
| 578 | 20240116 | 104200 | 4179786850 | 42050 | 41900 | 42050 | 41900 | 1496 |
| 579 | 20240116 | 104100 | 4117084750 | 41950 | 42000 | 42000 | 41900 | 456 |
| 580 | 20240116 | 104000 | 4097952500 | 42000 | 42050 | 42050 | 41950 | 483 |
| 581 | 20240116 | 103900 | 4077663050 | 42100 | 42050 | 42100 | 42050 | 385 |
| 582 | 20240116 | 103800 | 4061464200 | 42050 | 41950 | 42050 | 41950 | 139 |
| 583 | 20240116 | 103700 | 4055619850 | 41900 | 42000 | 42050 | 41900 | 198 |
| 584 | 20240116 | 103600 | 4047310050 | 42000 | 41900 | 42000 | 41900 | 326 |
| 585 | 20240116 | 103500 | 4033619250 | 41900 | 42000 | 42000 | 41850 | 616 |
| 586 | 20240116 | 103400 | 4007809950 | 41900 | 41900 | 42000 | 41900 | 1158 |
| 587 | 20240116 | 103300 | 3959264650 | 41950 | 41900 | 41950 | 41900 | 111 |
| 588 | 20240116 | 103200 | 3954609150 | 41850 | 41850 | 41900 | 41850 | 549 |
| 589 | 20240116 | 103100 | 3931622950 | 41900 | 41850 | 41950 | 41850 | 517 |
| 590 | 20240116 | 103000 | 3909964400 | 41850 | 41950 | 41950 | 41850 | 84 |
| 591 | 20240116 | 102900 | 3906442400 | 41950 | 41950 | 41950 | 41850 | 669 |
| 592 | 20240116 | 102800 | 3878420650 | 41850 | 41950 | 41950 | 41800 | 1242 |
| 593 | 20240116 | 102700 | 3826444300 | 41850 | 41950 | 41950 | 41850 | 1202 |
| 594 | 20240116 | 102600 | 3776078550 | 41900 | 41900 | 41950 | 41900 | 668 |
| 595 | 20240116 | 102500 | 3748084600 | 41950 | 41900 | 41950 | 41900 | 402 |
| 596 | 20240116 | 102400 | 3731240650 | 41900 | 41950 | 42000 | 41900 | 292 |
| 597 | 20240116 | 102300 | 3718990800 | 41950 | 41950 | 41950 | 41900 | 345 |
| 598 | 20240116 | 102200 | 3704526250 | 41900 | 41950 | 42000 | 41900 | 622 |
| 599 | 20240116 | 102100 | 3678438650 | 41950 | 41900 | 42000 | 41900 | 233 |
| 600 | 20240116 | 102000 | 3668665750 | 41950 | 41900 | 42000 | 41900 | 55 |
| 601 | 20240116 | 101900 | 3666358500 | 41900 | 41950 | 42000 | 41900 | 535 |
| 602 | 20240116 | 101800 | 3643930850 | 41950 | 41900 | 42000 | 41850 | 297 |
| 603 | 20240116 | 101700 | 3631487150 | 41900 | 41900 | 42000 | 41850 | 628 |
| 604 | 20240116 | 101600 | 3605177450 | 41900 | 41950 | 42050 | 41850 | 1678 |
| 605 | 20240116 | 101500 | 3534891750 | 41950 | 42100 | 42100 | 41950 | 668 |
| 606 | 20240116 | 101400 | 3506835200 | 42100 | 42050 | 42100 | 42050 | 111 |
| 607 | 20240116 | 101300 | 3502164800 | 42050 | 42150 | 42150 | 42050 | 166 |
| 608 | 20240116 | 101200 | 3495178100 | 42150 | 42050 | 42150 | 42050 | 73 |
| 609 | 20240116 | 101100 | 3492106700 | 42000 | 41950 | 42000 | 41950 | 1642 |
| 610 | 20240116 | 101000 | 3423148300 | 41950 | 41950 | 41950 | 41900 | 984 |
| 611 | 20240116 | 100900 | 3381906200 | 41950 | 41900 | 42000 | 41900 | 500 |
| 612 | 20240116 | 100800 | 3360948050 | 41900 | 41850 | 41950 | 41850 | 1341 |
| 613 | 20240116 | 100700 | 3304729950 | 41800 | 41900 | 41900 | 41800 | 1588 |
| 614 | 20240116 | 100600 | 3238292700 | 41850 | 42000 | 42050 | 41850 | 2533 |
| 615 | 20240116 | 100500 | 3132125150 | 42000 | 42050 | 42150 | 41950 | 423 |
| 616 | 20240116 | 100400 | 3114328850 | 41950 | 42050 | 42100 | 41950 | 476 |
| 617 | 20240116 | 100300 | 3094325800 | 41950 | 41800 | 42050 | 41800 | 1765 |
| 618 | 20240116 | 100200 | 3020333500 | 41850 | 41850 | 41850 | 41750 | 1794 |
| 619 | 20240116 | 100100 | 2945341850 | 41800 | 41800 | 41850 | 41800 | 1436 |
| 620 | 20240116 | 100000 | 2885309550 | 41800 | 41900 | 41900 | 41750 | 4078 |
| 621 | 20240116 | 095900 | 2714833300 | 41900 | 41900 | 41950 | 41850 | 1836 |
| 622 | 20240116 | 095800 | 2637932650 | 41950 | 42000 | 42000 | 41900 | 2152 |
| 623 | 20240116 | 095700 | 2547701700 | 42000 | 42050 | 42050 | 41950 | 905 |
| 624 | 20240116 | 095600 | 2509704350 | 42000 | 42200 | 42200 | 42000 | 9037 |
| 625 | 20240116 | 095500 | 2129741600 | 42150 | 42200 | 42200 | 42100 | 1023 |
| 626 | 20240116 | 095400 | 2086617900 | 42200 | 42150 | 42200 | 42100 | 615 |
| 627 | 20240116 | 095300 | 2060698150 | 42150 | 42200 | 42200 | 42100 | 1591 |
| 628 | 20240116 | 095200 | 1993648000 | 42150 | 42250 | 42250 | 42150 | 2328 |
| 629 | 20240116 | 095100 | 1895460650 | 42250 | 42350 | 42350 | 42250 | 1791 |
| 630 | 20240116 | 095000 | 1819754100 | 42350 | 42350 | 42400 | 42350 | 424 |
| 631 | 20240116 | 094900 | 1801797350 | 42350 | 42450 | 42450 | 42300 | 1257 |
| 632 | 20240116 | 094800 | 1748589050 | 42400 | 42500 | 42500 | 42350 | 2678 |
| 633 | 20240116 | 094700 | 1635043250 | 42500 | 42500 | 42500 | 42450 | 60 |
| 634 | 20240116 | 094600 | 1632493450 | 42500 | 42500 | 42550 | 42450 | 604 |
| 635 | 20240116 | 094500 | 1606825750 | 42500 | 42500 | 42550 | 42450 | 387 |
| 636 | 20240116 | 094400 | 1590380050 | 42500 | 42450 | 42550 | 42450 | 60 |
| 637 | 20240116 | 094300 | 1587830200 | 42450 | 42500 | 42500 | 42450 | 282 |
| 638 | 20240116 | 094200 | 1575848000 | 42500 | 42550 | 42550 | 42500 | 119 |
| 639 | 20240116 | 094100 | 1570790400 | 42500 | 42600 | 42600 | 42500 | 611 |
| 640 | 20240116 | 094000 | 1544771900 | 42600 | 42600 | 42600 | 42500 | 689 |
| 641 | 20240116 | 093900 | 1515436600 | 42450 | 42450 | 42550 | 42400 | 2094 |
| 642 | 20240116 | 093800 | 1426480200 | 42500 | 42450 | 42500 | 42450 | 574 |
| 643 | 20240116 | 093700 | 1402085800 | 42500 | 42500 | 42500 | 42450 | 411 |
| 644 | 20240116 | 093600 | 1384619800 | 42450 | 42600 | 42600 | 42450 | 1173 |
| 645 | 20240116 | 093500 | 1334761900 | 42600 | 42550 | 42600 | 42550 | 484 |
| 646 | 20240116 | 093400 | 1314145500 | 42600 | 42550 | 42600 | 42550 | 113 |
| 647 | 20240116 | 093300 | 1309335000 | 42550 | 42500 | 42600 | 42500 | 519 |
| 648 | 20240116 | 093200 | 1287230600 | 42500 | 42450 | 42600 | 42450 | 847 |
| 649 | 20240116 | 093100 | 1251218150 | 42500 | 42600 | 42600 | 42500 | 794 |
| 650 | 20240116 | 093000 | 1217465200 | 42500 | 42550 | 42550 | 42500 | 581 |
| 651 | 20240116 | 092900 | 1192746400 | 42500 | 42600 | 42650 | 42500 | 1138 |
| 652 | 20240116 | 092800 | 1144314900 | 42600 | 42500 | 42650 | 42500 | 543 |
| 653 | 20240116 | 092700 | 1121210950 | 42500 | 42550 | 42550 | 42500 | 505 |
| 654 | 20240116 | 092600 | 1099742100 | 42500 | 42600 | 42700 | 42450 | 2346 |
| 655 | 20240116 | 092500 | 999952600 | 42600 | 42650 | 42650 | 42550 | 2254 |
| 656 | 20240116 | 092400 | 903930650 | 42750 | 42750 | 42800 | 42650 | 2798 |
| 657 | 20240116 | 092300 | 784434150 | 42750 | 42750 | 42850 | 42750 | 278 |
| 658 | 20240116 | 092200 | 772549550 | 42750 | 42750 | 42900 | 42700 | 371 |
| 659 | 20240116 | 092100 | 756660150 | 42750 | 42700 | 42750 | 42700 | 427 |
| 660 | 20240116 | 092000 | 738417400 | 42750 | 42750 | 42800 | 42700 | 1455 |
| 661 | 20240116 | 091900 | 676232700 | 42750 | 42750 | 42850 | 42750 | 308 |
| 662 | 20240116 | 091800 | 663047950 | 42750 | 42800 | 42850 | 42750 | 184 |
| 663 | 20240116 | 091700 | 655172750 | 42850 | 42750 | 42850 | 42750 | 376 |
| 664 | 20240116 | 091600 | 639090600 | 42700 | 42750 | 42800 | 42700 | 346 |
| 665 | 20240116 | 091500 | 624300950 | 42800 | 42750 | 42800 | 42750 | 38 |
| 666 | 20240116 | 091400 | 622675850 | 42750 | 42800 | 42800 | 42700 | 256 |
| 667 | 20240116 | 091300 | 611733400 | 42750 | 42800 | 42850 | 42750 | 268 |
| 668 | 20240116 | 091200 | 600271600 | 42800 | 42850 | 42850 | 42750 | 241 |
| 669 | 20240116 | 091100 | 589953000 | 42800 | 42900 | 42900 | 42800 | 1136 |
| 670 | 20240116 | 091000 | 541258050 | 42850 | 42950 | 42950 | 42850 | 531 |
| 671 | 20240116 | 090900 | 518477350 | 42950 | 42800 | 43000 | 42750 | 912 |
| 672 | 20240116 | 090800 | 479370250 | 42800 | 42750 | 42800 | 42750 | 381 |
| 673 | 20240116 | 090700 | 463080200 | 42750 | 42750 | 42800 | 42700 | 251 |
| 674 | 20240116 | 090600 | 452358800 | 42750 | 42750 | 42850 | 42750 | 449 |
| 675 | 20240116 | 090500 | 433155650 | 42700 | 42800 | 42800 | 42650 | 1493 |
| 676 | 20240116 | 090400 | 369383200 | 42900 | 42950 | 42950 | 42750 | 1030 |
| 677 | 20240116 | 090300 | 325248900 | 42950 | 42850 | 42950 | 42700 | 749 |
| 678 | 20240116 | 090200 | 293155350 | 42700 | 42650 | 42700 | 42600 | 686 |
| 679 | 20240116 | 090100 | 263897300 | 42650 | 42800 | 42800 | 42650 | 1786 |
| 680 | 20240116 | 090000 | 187637800 | 42750 | 42600 | 42950 | 42600 | 4371 |