36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 3 | 20240116 | 200800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240116 | 200700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240116 | 200600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240116 | 200500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240116 | 200400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240116 | 200300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240116 | 200200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240116 | 200100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240116 | 200000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240116 | 195900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240116 | 195800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240116 | 195700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240116 | 195600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240116 | 195500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240116 | 195400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240116 | 195300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240116 | 195200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240116 | 195100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240116 | 195000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240116 | 194900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240116 | 194800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240116 | 194700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240116 | 194600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240116 | 194500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240116 | 194400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240116 | 194300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240116 | 194200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240116 | 194100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240116 | 194000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240116 | 193900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 33 | 20240116 | 193800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240116 | 193700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240116 | 193600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240116 | 193500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240116 | 193400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240116 | 193300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240116 | 193200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240116 | 193100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240116 | 193000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240116 | 192900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240116 | 192800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240116 | 192700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240116 | 192600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240116 | 192500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240116 | 192400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240116 | 192300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240116 | 192200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240116 | 192100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240116 | 192000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240116 | 191900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240116 | 191800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240116 | 191700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240116 | 191600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240116 | 191500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240116 | 191400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240116 | 191300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240116 | 191200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240116 | 191100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240116 | 191000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240116 | 190900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 63 | 20240116 | 190800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240116 | 190700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240116 | 190600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240116 | 190500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240116 | 190400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240116 | 190300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240116 | 190200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240116 | 190100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240116 | 190000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240116 | 185900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240116 | 185800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240116 | 185700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240116 | 185600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240116 | 185500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240116 | 185400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240116 | 185300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240116 | 185200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240116 | 185100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240116 | 185000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240116 | 184900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240116 | 184800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240116 | 184700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240116 | 184600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240116 | 184500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240116 | 184400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240116 | 184300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240116 | 184200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240116 | 184100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240116 | 184000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240116 | 183900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 93 | 20240116 | 183800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240116 | 183700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240116 | 183600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240116 | 183500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240116 | 183400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240116 | 183300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240116 | 183200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240116 | 183100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240116 | 183000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240116 | 182900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240116 | 182800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240116 | 182700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240116 | 182600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240116 | 182500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240116 | 182400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240116 | 182300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240116 | 182200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240116 | 182100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240116 | 182000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240116 | 181900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240116 | 181800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240116 | 181700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240116 | 181600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240116 | 181500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240116 | 181400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240116 | 181300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240116 | 181200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240116 | 181100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240116 | 181000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240116 | 180900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 123 | 20240116 | 180800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240116 | 180700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240116 | 180600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240116 | 180500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240116 | 180400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240116 | 180300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240116 | 180200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240116 | 180100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240116 | 180000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240116 | 175900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240116 | 175800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240116 | 175700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240116 | 175600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240116 | 175500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240116 | 175400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240116 | 175300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240116 | 175200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240116 | 175100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240116 | 175000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240116 | 174900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240116 | 174800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240116 | 174700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240116 | 174600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240116 | 174500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240116 | 174400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240116 | 174300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240116 | 174200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240116 | 174100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240116 | 174000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240116 | 173900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 153 | 20240116 | 173800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240116 | 173700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240116 | 173600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240116 | 173500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240116 | 173400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240116 | 173300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240116 | 173200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240116 | 173100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240116 | 173000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240116 | 172900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240116 | 172800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240116 | 172700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240116 | 172600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240116 | 172500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240116 | 172400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240116 | 172300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240116 | 172200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240116 | 172100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240116 | 172000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240116 | 171900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240116 | 171800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240116 | 171700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240116 | 171600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240116 | 171500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240116 | 171400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240116 | 171300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240116 | 171200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240116 | 171100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240116 | 171000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240116 | 170900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 183 | 20240116 | 170800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240116 | 170700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240116 | 170600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240116 | 170500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240116 | 170400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240116 | 170300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240116 | 170200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240116 | 170100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240116 | 170000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240116 | 165900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240116 | 165800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240116 | 165700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240116 | 165600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240116 | 165500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240116 | 165400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240116 | 165300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240116 | 165200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240116 | 165100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240116 | 165000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240116 | 164900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240116 | 164800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240116 | 164700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240116 | 164600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240116 | 164500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240116 | 164400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240116 | 164300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240116 | 164200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240116 | 164100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240116 | 164000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240116 | 163900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 213 | 20240116 | 163800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240116 | 163700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240116 | 163600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240116 | 163500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240116 | 163400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240116 | 163300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240116 | 163200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240116 | 163100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240116 | 163000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240116 | 162900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240116 | 162800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240116 | 162700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240116 | 162600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240116 | 162500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240116 | 162400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240116 | 162300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240116 | 162200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20240116 | 162100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20240116 | 162000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20240116 | 161900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20240116 | 161800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20240116 | 161700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20240116 | 161600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240116 | 161500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240116 | 161400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240116 | 161300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240116 | 161200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240116 | 161100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240116 | 161000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240116 | 160900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 243 | 20240116 | 160800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240116 | 160700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240116 | 160600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240116 | 160500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240116 | 160400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240116 | 160300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240116 | 160200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240116 | 160100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240116 | 160000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240116 | 155900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240116 | 155800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20240116 | 155700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20240116 | 155600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20240116 | 155500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20240116 | 155400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20240116 | 155300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20240116 | 155200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20240116 | 155100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20240116 | 155000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20240116 | 154900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20240116 | 154800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20240116 | 154700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20240116 | 154600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20240116 | 154500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20240116 | 154400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20240116 | 154300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20240116 | 154200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20240116 | 154100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20240116 | 154000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20240116 | 153900 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 273 | 20240116 | 153800 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20240116 | 153700 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20240116 | 153600 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20240116 | 153500 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20240116 | 153400 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20240116 | 153300 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20240116 | 153200 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20240116 | 153100 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20240116 | 153000 | 6140903400 | 41600 | 41600 | 41600 | 41600 | 5736 |
| 282 | 20240116 | 152900 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 283 | 20240116 | 152800 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 284 | 20240116 | 152700 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 285 | 20240116 | 152600 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 286 | 20240116 | 152500 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 287 | 20240116 | 152400 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 288 | 20240116 | 152300 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 289 | 20240116 | 152200 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 290 | 20240116 | 152100 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 291 | 20240116 | 152000 | 5902285800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 292 | 20240116 | 151900 | 5902285800 | 41700 | 41850 | 41850 | 41700 | 1078 |
| 293 | 20240116 | 151800 | 5857254500 | 41800 | 41850 | 41850 | 41800 | 444 |
| 294 | 20240116 | 151700 | 5838685850 | 41850 | 41800 | 41900 | 41800 | 117 |
| 295 | 20240116 | 151600 | 5833791450 | 41850 | 41850 | 41900 | 41800 | 195 |
| 296 | 20240116 | 151500 | 5825630100 | 41850 | 41850 | 41850 | 41800 | 76 |
| 297 | 20240116 | 151400 | 5822450950 | 41850 | 41850 | 41900 | 41850 | 285 |
| 298 | 20240116 | 151300 | 5810522950 | 41900 | 41900 | 41900 | 41850 | 362 |
| 299 | 20240116 | 151200 | 5795357350 | 41850 | 41850 | 41900 | 41850 | 75 |
| 300 | 20240116 | 151100 | 5792216850 | 41900 | 41900 | 41900 | 41800 | 620 |
| 301 | 20240116 | 151000 | 5766260350 | 41900 | 41900 | 41900 | 41850 | 276 |
| 302 | 20240116 | 150900 | 5754698550 | 41850 | 41900 | 41900 | 41850 | 725 |
| 303 | 20240116 | 150800 | 5724341150 | 41900 | 41850 | 41900 | 41850 | 113 |
| 304 | 20240116 | 150700 | 5719608100 | 41900 | 41900 | 41900 | 41800 | 882 |
| 305 | 20240116 | 150600 | 5682670150 | 41900 | 41900 | 41900 | 41850 | 618 |
| 306 | 20240116 | 150500 | 5656789000 | 41900 | 41900 | 41950 | 41900 | 696 |
| 307 | 20240116 | 150400 | 5627620450 | 41850 | 41900 | 41950 | 41850 | 333 |
| 308 | 20240116 | 150300 | 5613675800 | 41900 | 41900 | 41950 | 41850 | 211 |
| 309 | 20240116 | 150200 | 5604835700 | 41900 | 41850 | 41950 | 41850 | 148 |
| 310 | 20240116 | 150100 | 5598635950 | 41850 | 41900 | 42000 | 41850 | 652 |
| 311 | 20240116 | 150000 | 5571322250 | 41900 | 41900 | 41900 | 41850 | 163 |
| 312 | 20240116 | 145900 | 5564493850 | 41900 | 41850 | 41900 | 41850 | 438 |
| 313 | 20240116 | 145800 | 5546155350 | 41900 | 41900 | 41950 | 41850 | 799 |
| 314 | 20240116 | 145700 | 5512710500 | 41950 | 41900 | 41950 | 41850 | 248 |
| 315 | 20240116 | 145600 | 5502319400 | 41900 | 41900 | 41900 | 41850 | 137 |
| 316 | 20240116 | 145500 | 5496579350 | 41900 | 41900 | 41950 | 41900 | 537 |
| 317 | 20240116 | 145400 | 5474067750 | 42000 | 41950 | 42000 | 41900 | 155 |
| 318 | 20240116 | 145300 | 5467568100 | 41950 | 41900 | 41950 | 41850 | 409 |
| 319 | 20240116 | 145200 | 5450427600 | 41900 | 41900 | 42000 | 41900 | 237 |
| 320 | 20240116 | 145100 | 5440489850 | 42000 | 42100 | 42100 | 41950 | 580 |
| 321 | 20240116 | 145000 | 5416138650 | 42050 | 42000 | 42100 | 42000 | 148 |
| 322 | 20240116 | 144900 | 5409916700 | 42100 | 42100 | 42100 | 41900 | 782 |
| 323 | 20240116 | 144800 | 5377032250 | 42100 | 42050 | 42100 | 42000 | 520 |
| 324 | 20240116 | 144700 | 5355165900 | 42050 | 42050 | 42100 | 42050 | 439 |
| 325 | 20240116 | 144600 | 5336697500 | 42050 | 42000 | 42050 | 42000 | 508 |
| 326 | 20240116 | 144500 | 5315350150 | 42000 | 41950 | 42000 | 41950 | 201 |
| 327 | 20240116 | 144400 | 5306913200 | 41950 | 41950 | 42000 | 41900 | 597 |
| 328 | 20240116 | 144300 | 5281869100 | 41950 | 41950 | 41950 | 41900 | 548 |
| 329 | 20240116 | 144200 | 5258883700 | 41950 | 41950 | 41950 | 41900 | 145 |
| 330 | 20240116 | 144100 | 5252801550 | 41950 | 41950 | 41950 | 41900 | 195 |
| 331 | 20240116 | 144000 | 5244621550 | 41950 | 41950 | 42050 | 41900 | 729 |
| 332 | 20240116 | 143900 | 5214012000 | 41950 | 41900 | 41950 | 41850 | 1268 |
| 333 | 20240116 | 143800 | 5160870850 | 41850 | 41900 | 41900 | 41850 | 27 |
| 334 | 20240116 | 143700 | 5159739950 | 41750 | 41750 | 41900 | 41750 | 643 |
| 335 | 20240116 | 143600 | 5132857650 | 41750 | 41750 | 41750 | 41700 | 253 |
| 336 | 20240116 | 143500 | 5122296800 | 41750 | 41700 | 41750 | 41700 | 264 |
| 337 | 20240116 | 143400 | 5111280200 | 41750 | 41750 | 41750 | 41700 | 100 |
| 338 | 20240116 | 143300 | 5107107650 | 41750 | 41700 | 41750 | 41700 | 106 |
| 339 | 20240116 | 143200 | 5102684850 | 41700 | 41650 | 41750 | 41650 | 116 |
| 340 | 20240116 | 143100 | 5097848750 | 41700 | 41650 | 41750 | 41650 | 561 |
| 341 | 20240116 | 143000 | 5074476750 | 41700 | 41700 | 41700 | 41650 | 745 |
| 342 | 20240116 | 142900 | 5043412800 | 41650 | 41650 | 41700 | 41600 | 285 |
| 343 | 20240116 | 142800 | 5031542700 | 41700 | 41650 | 41700 | 41650 | 250 |
| 344 | 20240116 | 142700 | 5021128150 | 41700 | 41650 | 41700 | 41600 | 673 |
| 345 | 20240116 | 142600 | 4993094300 | 41700 | 41700 | 41750 | 41650 | 188 |
| 346 | 20240116 | 142500 | 4985255850 | 41700 | 41650 | 41700 | 41650 | 227 |
| 347 | 20240116 | 142400 | 4975793350 | 41700 | 41700 | 41700 | 41650 | 77 |
| 348 | 20240116 | 142300 | 4972582750 | 41700 | 41750 | 41750 | 41700 | 333 |
| 349 | 20240116 | 142200 | 4958692900 | 41750 | 41750 | 41750 | 41700 | 106 |
| 350 | 20240116 | 142100 | 4954268000 | 41750 | 41750 | 41750 | 41700 | 186 |
| 351 | 20240116 | 142000 | 4946509200 | 41750 | 41750 | 41750 | 41700 | 453 |
| 352 | 20240116 | 141900 | 4927615900 | 41750 | 41700 | 41800 | 41700 | 204 |
| 353 | 20240116 | 141800 | 4919099350 | 41700 | 41750 | 41800 | 41700 | 104 |
| 354 | 20240116 | 141700 | 4914757450 | 41750 | 41750 | 41750 | 41700 | 192 |
| 355 | 20240116 | 141600 | 4906743650 | 41750 | 41750 | 41750 | 41700 | 114 |
| 356 | 20240116 | 141500 | 4901986000 | 41750 | 41750 | 41750 | 41700 | 156 |
| 357 | 20240116 | 141400 | 4895476950 | 41750 | 41750 | 41750 | 41700 | 103 |
| 358 | 20240116 | 141300 | 4891180500 | 41700 | 41700 | 41700 | 41650 | 345 |
| 359 | 20240116 | 141200 | 4876794250 | 41700 | 41700 | 41700 | 41700 | 89 |
| 360 | 20240116 | 141100 | 4873082950 | 41700 | 41650 | 41700 | 41600 | 121 |
| 361 | 20240116 | 141000 | 4868045200 | 41650 | 41650 | 41650 | 41500 | 200 |
| 362 | 20240116 | 140900 | 4859720550 | 41500 | 41700 | 41700 | 41500 | 545 |
| 363 | 20240116 | 140800 | 4837069550 | 41700 | 41700 | 41700 | 41650 | 312 |
| 364 | 20240116 | 140700 | 4824073350 | 41700 | 41600 | 41700 | 41600 | 1970 |
| 365 | 20240116 | 140600 | 4742018950 | 41550 | 41600 | 41600 | 41550 | 90 |
| 366 | 20240116 | 140500 | 4738275900 | 41600 | 41600 | 41600 | 41550 | 102 |
| 367 | 20240116 | 140400 | 4734036100 | 41600 | 41600 | 41650 | 41600 | 98 |
| 368 | 20240116 | 140300 | 4729958000 | 41550 | 41650 | 41700 | 41550 | 710 |
| 369 | 20240116 | 140200 | 4700423100 | 41650 | 41650 | 41650 | 41600 | 142 |
| 370 | 20240116 | 140100 | 4694511000 | 41600 | 41550 | 41600 | 41550 | 184 |
| 371 | 20240116 | 140000 | 4686860900 | 41500 | 41650 | 41700 | 41500 | 218 |
| 372 | 20240116 | 135900 | 4677797900 | 41600 | 41700 | 41700 | 41600 | 118 |
| 373 | 20240116 | 135800 | 4672887750 | 41650 | 41600 | 41700 | 41600 | 531 |
| 374 | 20240116 | 135700 | 4650790600 | 41550 | 41550 | 41550 | 41550 | 112 |
| 375 | 20240116 | 135600 | 4646137000 | 41500 | 41550 | 41600 | 41500 | 249 |
| 376 | 20240116 | 135500 | 4635795200 | 41550 | 41600 | 41600 | 41550 | 217 |
| 377 | 20240116 | 135400 | 4626774800 | 41600 | 41550 | 41600 | 41550 | 173 |
| 378 | 20240116 | 135300 | 4619583900 | 41550 | 41500 | 41550 | 41500 | 260 |
| 379 | 20240116 | 135200 | 4608790500 | 41550 | 41550 | 41550 | 41500 | 191 |
| 380 | 20240116 | 135100 | 4600861050 | 41550 | 41500 | 41550 | 41500 | 173 |
| 381 | 20240116 | 135000 | 4593680600 | 41550 | 41550 | 41550 | 41500 | 114 |
| 382 | 20240116 | 134900 | 4588946350 | 41550 | 41550 | 41550 | 41500 | 133 |
| 383 | 20240116 | 134800 | 4583422550 | 41550 | 41550 | 41550 | 41500 | 168 |
| 384 | 20240116 | 134700 | 4576449150 | 41550 | 41550 | 41550 | 41500 | 120 |
| 385 | 20240116 | 134600 | 4571465600 | 41550 | 41550 | 41550 | 41500 | 190 |
| 386 | 20240116 | 134500 | 4563576450 | 41550 | 41600 | 41600 | 41550 | 81 |
| 387 | 20240116 | 134400 | 4560209800 | 41600 | 41550 | 41600 | 41500 | 157 |
| 388 | 20240116 | 134300 | 4553683650 | 41550 | 41600 | 41600 | 41550 | 84 |
| 389 | 20240116 | 134200 | 4550190300 | 41550 | 41550 | 41600 | 41550 | 306 |
| 390 | 20240116 | 134100 | 4537475600 | 41550 | 41550 | 41550 | 41500 | 174 |
| 391 | 20240116 | 134000 | 4530250050 | 41500 | 41550 | 41600 | 41500 | 151 |
| 392 | 20240116 | 133900 | 4523975650 | 41550 | 41600 | 41600 | 41550 | 48 |
| 393 | 20240116 | 133800 | 4521980500 | 41500 | 41550 | 41550 | 41500 | 103 |
| 394 | 20240116 | 133700 | 4517702350 | 41600 | 41600 | 41600 | 41600 | 56 |
| 395 | 20240116 | 133600 | 4515372750 | 41500 | 41550 | 41600 | 41500 | 133 |
| 396 | 20240116 | 133500 | 4509847500 | 41550 | 41600 | 41600 | 41500 | 162 |
| 397 | 20240116 | 133400 | 4503120950 | 41550 | 41600 | 41600 | 41550 | 86 |
| 398 | 20240116 | 133300 | 4499547350 | 41550 | 41550 | 41600 | 41550 | 112 |
| 399 | 20240116 | 133200 | 4494893200 | 41600 | 41600 | 41600 | 41550 | 170 |
| 400 | 20240116 | 133100 | 4487827150 | 41550 | 41550 | 41550 | 41550 | 95 |
| 401 | 20240116 | 133000 | 4483879900 | 41550 | 41550 | 41650 | 41550 | 111 |
| 402 | 20240116 | 132900 | 4479265500 | 41600 | 41550 | 41650 | 41550 | 330 |
| 403 | 20240116 | 132800 | 4465541900 | 41600 | 41600 | 41600 | 41600 | 64 |
| 404 | 20240116 | 132700 | 4462879500 | 41600 | 41600 | 41650 | 41550 | 134 |
| 405 | 20240116 | 132600 | 4457306000 | 41600 | 41650 | 41650 | 41600 | 219 |
| 406 | 20240116 | 132500 | 4448188700 | 41650 | 41600 | 41650 | 41600 | 160 |
| 407 | 20240116 | 132400 | 4441532500 | 41550 | 41550 | 41600 | 41500 | 102 |
| 408 | 20240116 | 132300 | 4437294300 | 41600 | 41600 | 41600 | 41550 | 207 |
| 409 | 20240116 | 132200 | 4428688450 | 41600 | 41550 | 41600 | 41550 | 116 |
| 410 | 20240116 | 132100 | 4423868200 | 41550 | 41550 | 41650 | 41550 | 284 |
| 411 | 20240116 | 132000 | 4412066800 | 41600 | 41600 | 41600 | 41550 | 191 |
| 412 | 20240116 | 131900 | 4404121700 | 41600 | 41600 | 41600 | 41600 | 16 |
| 413 | 20240116 | 131800 | 4403456100 | 41450 | 41600 | 41600 | 41450 | 194 |
| 414 | 20240116 | 131700 | 4395394050 | 41550 | 41500 | 41550 | 41500 | 166 |
| 415 | 20240116 | 131600 | 4388501400 | 41500 | 41500 | 41500 | 41500 | 39 |
| 416 | 20240116 | 131500 | 4386882900 | 41500 | 41500 | 41500 | 41450 | 92 |
| 417 | 20240116 | 131400 | 4383067350 | 41500 | 41450 | 41500 | 41450 | 340 |
| 418 | 20240116 | 131300 | 4368973800 | 41450 | 41450 | 41500 | 41400 | 177 |
| 419 | 20240116 | 131200 | 4361639050 | 41450 | 41500 | 41500 | 41450 | 110 |
| 420 | 20240116 | 131100 | 4357079100 | 41500 | 41550 | 41550 | 41450 | 277 |
| 421 | 20240116 | 131000 | 4345582850 | 41550 | 41500 | 41550 | 41500 | 63 |
| 422 | 20240116 | 130900 | 4342967900 | 41500 | 41550 | 41550 | 41450 | 85 |
| 423 | 20240116 | 130800 | 4339440600 | 41550 | 41550 | 41550 | 41500 | 106 |
| 424 | 20240116 | 130700 | 4335038550 | 41500 | 41500 | 41550 | 41500 | 91 |
| 425 | 20240116 | 130600 | 4331261400 | 41550 | 41500 | 41550 | 41500 | 137 |
| 426 | 20240116 | 130500 | 4325573650 | 41550 | 41550 | 41550 | 41500 | 109 |
| 427 | 20240116 | 130400 | 4321047700 | 41500 | 41550 | 41550 | 41500 | 69 |
| 428 | 20240116 | 130300 | 4318183450 | 41550 | 41550 | 41550 | 41500 | 420 |
| 429 | 20240116 | 130200 | 4300743600 | 41550 | 41650 | 41650 | 41550 | 133 |
| 430 | 20240116 | 130100 | 4295211450 | 41600 | 41650 | 41650 | 41600 | 58 |
| 431 | 20240116 | 130000 | 4292798350 | 41600 | 41650 | 41650 | 41550 | 179 |
| 432 | 20240116 | 125900 | 4285352550 | 41650 | 41600 | 41650 | 41550 | 89 |
| 433 | 20240116 | 125800 | 4281649300 | 41600 | 41600 | 41650 | 41550 | 95 |
| 434 | 20240116 | 125700 | 4277697050 | 41600 | 41600 | 41650 | 41600 | 263 |
| 435 | 20240116 | 125600 | 4266756050 | 41650 | 41650 | 41650 | 41650 | 63 |
| 436 | 20240116 | 125500 | 4264132100 | 41600 | 41600 | 41650 | 41600 | 67 |
| 437 | 20240116 | 125400 | 4261344400 | 41650 | 41650 | 41650 | 41600 | 203 |
| 438 | 20240116 | 125300 | 4252894050 | 41650 | 41600 | 41650 | 41500 | 35 |
| 439 | 20240116 | 125200 | 4251439950 | 41550 | 41650 | 41650 | 41550 | 56 |
| 440 | 20240116 | 125100 | 4249112450 | 41600 | 41600 | 41650 | 41500 | 317 |
| 441 | 20240116 | 125000 | 4235930050 | 41600 | 41500 | 41650 | 41500 | 161 |
| 442 | 20240116 | 124900 | 4229234050 | 41550 | 41550 | 41550 | 41550 | 37 |
| 443 | 20240116 | 124800 | 4227696700 | 41500 | 41550 | 41600 | 41500 | 104 |
| 444 | 20240116 | 124700 | 4223377500 | 41600 | 41550 | 41600 | 41500 | 95 |
| 445 | 20240116 | 124600 | 4219428450 | 41550 | 41550 | 41550 | 41550 | 25 |
| 446 | 20240116 | 124500 | 4218389700 | 41500 | 41550 | 41550 | 41500 | 131 |
| 447 | 20240116 | 124400 | 4212951300 | 41550 | 41550 | 41550 | 41500 | 39 |
| 448 | 20240116 | 124300 | 4211331100 | 41500 | 41600 | 41600 | 41500 | 39 |
| 449 | 20240116 | 124200 | 4209710550 | 41550 | 41550 | 41650 | 41550 | 142 |
| 450 | 20240116 | 124100 | 4203806100 | 41550 | 41550 | 41600 | 41500 | 203 |
| 451 | 20240116 | 124000 | 4195368500 | 41550 | 41550 | 41550 | 41550 | 93 |
| 452 | 20240116 | 123900 | 4191504350 | 41600 | 41600 | 41600 | 41550 | 282 |
| 453 | 20240116 | 123800 | 4179784350 | 41600 | 41600 | 41600 | 41550 | 150 |
| 454 | 20240116 | 123700 | 4173548200 | 41600 | 41650 | 41650 | 41600 | 623 |
| 455 | 20240116 | 123600 | 4147621200 | 41650 | 41650 | 41650 | 41650 | 24 |
| 456 | 20240116 | 123500 | 4146621600 | 41650 | 41650 | 41650 | 41600 | 114 |
| 457 | 20240116 | 123400 | 4141876100 | 41650 | 41650 | 41650 | 41650 | 156 |
| 458 | 20240116 | 123300 | 4135378700 | 41650 | 41750 | 41800 | 41650 | 133 |
| 459 | 20240116 | 123200 | 4129831000 | 41650 | 41800 | 41800 | 41650 | 17 |
| 460 | 20240116 | 123100 | 4129121200 | 41800 | 41800 | 41800 | 41600 | 315 |
| 461 | 20240116 | 123000 | 4115966850 | 41850 | 41850 | 41850 | 41800 | 47 |
| 462 | 20240116 | 122900 | 4114001850 | 41850 | 41850 | 41850 | 41800 | 207 |
| 463 | 20240116 | 122800 | 4105339150 | 41850 | 41850 | 41850 | 41750 | 274 |
| 464 | 20240116 | 122700 | 4093876700 | 41900 | 41750 | 41900 | 41750 | 778 |
| 465 | 20240116 | 122600 | 4061330700 | 41750 | 41750 | 41750 | 41750 | 97 |
| 466 | 20240116 | 122500 | 4057280950 | 41750 | 41700 | 41750 | 41700 | 171 |
| 467 | 20240116 | 122400 | 4050147050 | 41800 | 41750 | 41800 | 41650 | 350 |
| 468 | 20240116 | 122300 | 4035536600 | 41750 | 41750 | 41750 | 41750 | 335 |
| 469 | 20240116 | 122200 | 4021550350 | 41750 | 41700 | 41750 | 41700 | 669 |
| 470 | 20240116 | 122100 | 3993634850 | 41800 | 41700 | 41800 | 41700 | 33 |
| 471 | 20240116 | 122000 | 3992256650 | 41800 | 41800 | 41800 | 41750 | 207 |
| 472 | 20240116 | 121900 | 3983606450 | 41800 | 41750 | 41800 | 41750 | 124 |
| 473 | 20240116 | 121800 | 3978429000 | 41750 | 41800 | 41800 | 41750 | 47 |
| 474 | 20240116 | 121700 | 3976464650 | 41750 | 41800 | 41800 | 41750 | 116 |
| 475 | 20240116 | 121600 | 3971618250 | 41800 | 41750 | 41800 | 41700 | 347 |
| 476 | 20240116 | 121500 | 3957127500 | 41800 | 41700 | 41800 | 41700 | 902 |
| 477 | 20240116 | 121400 | 3919445250 | 41700 | 41700 | 41750 | 41700 | 136 |
| 478 | 20240116 | 121300 | 3913773800 | 41650 | 41650 | 41650 | 41450 | 172 |
| 479 | 20240116 | 121200 | 3906612200 | 41650 | 41650 | 41650 | 41650 | 52 |
| 480 | 20240116 | 121100 | 3904446400 | 41700 | 41650 | 41700 | 41650 | 47 |
| 481 | 20240116 | 121000 | 3902488800 | 41650 | 41650 | 41750 | 41600 | 1968 |
| 482 | 20240116 | 120900 | 3820454400 | 41600 | 41550 | 41600 | 41550 | 386 |
| 483 | 20240116 | 120800 | 3804409200 | 41550 | 41550 | 41550 | 41550 | 61 |
| 484 | 20240116 | 120700 | 3801874650 | 41500 | 41500 | 41550 | 41400 | 99 |
| 485 | 20240116 | 120600 | 3797766150 | 41500 | 41500 | 41500 | 41400 | 188 |
| 486 | 20240116 | 120500 | 3789966750 | 41500 | 41450 | 41500 | 41450 | 29 |
| 487 | 20240116 | 120400 | 3788764500 | 41450 | 41450 | 41500 | 41450 | 53 |
| 488 | 20240116 | 120300 | 3786566900 | 41500 | 41500 | 41500 | 41500 | 118 |
| 489 | 20240116 | 120200 | 3781669900 | 41500 | 41500 | 41500 | 41500 | 8 |
| 490 | 20240116 | 120100 | 3781337900 | 41450 | 41400 | 41450 | 41350 | 118 |
| 491 | 20240116 | 120000 | 3776451300 | 41400 | 41400 | 41450 | 41350 | 121 |
| 492 | 20240116 | 115900 | 3771442350 | 41450 | 41350 | 41450 | 41350 | 101 |
| 493 | 20240116 | 115800 | 3767263200 | 41350 | 41350 | 41400 | 41300 | 561 |
| 494 | 20240116 | 115700 | 3744054650 | 41350 | 41350 | 41400 | 41350 | 118 |
| 495 | 20240116 | 115600 | 3739174500 | 41350 | 41350 | 41400 | 41350 | 61 |
| 496 | 20240116 | 115500 | 3736652000 | 41350 | 41300 | 41350 | 41300 | 86 |
| 497 | 20240116 | 115400 | 3733100000 | 41400 | 41450 | 41450 | 41400 | 64 |
| 498 | 20240116 | 115300 | 3730448550 | 41250 | 41350 | 41350 | 41250 | 201 |
| 499 | 20240116 | 115200 | 3722143500 | 41400 | 41400 | 41450 | 41350 | 72 |
| 500 | 20240116 | 115100 | 3719164950 | 41350 | 41300 | 41400 | 41300 | 56 |
| 501 | 20240116 | 115000 | 3716847250 | 41350 | 41300 | 41350 | 41250 | 174 |
| 502 | 20240116 | 114900 | 3709661350 | 41350 | 41350 | 41350 | 41350 | 86 |
| 503 | 20240116 | 114800 | 3706105250 | 41350 | 41400 | 41450 | 41350 | 108 |
| 504 | 20240116 | 114700 | 3701635600 | 41400 | 41400 | 41400 | 41350 | 50 |
| 505 | 20240116 | 114600 | 3699565750 | 41400 | 41400 | 41450 | 41400 | 111 |
| 506 | 20240116 | 114500 | 3694968500 | 41350 | 41500 | 41500 | 41350 | 94 |
| 507 | 20240116 | 114400 | 3691074800 | 41500 | 41400 | 41500 | 41400 | 65 |
| 508 | 20240116 | 114300 | 3688380800 | 41500 | 41400 | 41500 | 41400 | 133 |
| 509 | 20240116 | 114200 | 3682868550 | 41450 | 41450 | 41450 | 41400 | 111 |
| 510 | 20240116 | 114100 | 3678272700 | 41400 | 41400 | 41400 | 41400 | 16 |
| 511 | 20240116 | 114000 | 3677610300 | 41400 | 41450 | 41450 | 41400 | 132 |
| 512 | 20240116 | 113900 | 3672140550 | 41500 | 41500 | 41500 | 41450 | 97 |
| 513 | 20240116 | 113800 | 3668115550 | 41450 | 41400 | 41450 | 41400 | 169 |
| 514 | 20240116 | 113700 | 3661118550 | 41500 | 41500 | 41500 | 41450 | 116 |
| 515 | 20240116 | 113600 | 3656306850 | 41500 | 41450 | 41500 | 41450 | 89 |
| 516 | 20240116 | 113500 | 3652614550 | 41500 | 41500 | 41500 | 41450 | 115 |
| 517 | 20240116 | 113400 | 3647846000 | 41500 | 41550 | 41550 | 41450 | 58 |
| 518 | 20240116 | 113300 | 3645439100 | 41550 | 41550 | 41550 | 41450 | 200 |
| 519 | 20240116 | 113200 | 3637140150 | 41500 | 41550 | 41600 | 41500 | 139 |
| 520 | 20240116 | 113100 | 3631370100 | 41600 | 41550 | 41600 | 41550 | 991 |
| 521 | 20240116 | 113000 | 3590164500 | 41550 | 41550 | 41600 | 41500 | 822 |
| 522 | 20240116 | 112900 | 3555992500 | 41550 | 41600 | 41650 | 41550 | 406 |
| 523 | 20240116 | 112800 | 3539115400 | 41600 | 41600 | 41650 | 41550 | 166 |
| 524 | 20240116 | 112700 | 3532211450 | 41600 | 41550 | 41600 | 41550 | 463 |
| 525 | 20240116 | 112600 | 3512953300 | 41550 | 41550 | 41600 | 41550 | 176 |
| 526 | 20240116 | 112500 | 3505637600 | 41550 | 41600 | 41600 | 41550 | 287 |
| 527 | 20240116 | 112400 | 3493700650 | 41650 | 41550 | 41650 | 41550 | 302 |
| 528 | 20240116 | 112300 | 3481149250 | 41600 | 41600 | 41650 | 41550 | 91 |
| 529 | 20240116 | 112200 | 3477365650 | 41650 | 41550 | 41650 | 41550 | 80 |
| 530 | 20240116 | 112100 | 3474034050 | 41550 | 41650 | 41650 | 41550 | 242 |
| 531 | 20240116 | 112000 | 3463965900 | 41650 | 41600 | 41650 | 41550 | 163 |
| 532 | 20240116 | 111900 | 3457183950 | 41600 | 41600 | 41650 | 41600 | 64 |
| 533 | 20240116 | 111800 | 3454521500 | 41600 | 41600 | 41600 | 41600 | 277 |
| 534 | 20240116 | 111700 | 3442998300 | 41550 | 41550 | 41550 | 41550 | 52 |
| 535 | 20240116 | 111600 | 3440837700 | 41550 | 41600 | 41600 | 41550 | 361 |
| 536 | 20240116 | 111500 | 3425830750 | 41600 | 41600 | 41600 | 41550 | 178 |
| 537 | 20240116 | 111400 | 3418428200 | 41550 | 41600 | 41600 | 41550 | 167 |
| 538 | 20240116 | 111300 | 3411485750 | 41600 | 41550 | 41600 | 41550 | 87 |
| 539 | 20240116 | 111200 | 3407867950 | 41550 | 41600 | 41650 | 41550 | 321 |
| 540 | 20240116 | 111100 | 3394525250 | 41550 | 41550 | 41600 | 41550 | 352 |
| 541 | 20240116 | 111000 | 3379898200 | 41500 | 41500 | 41550 | 41500 | 112 |
| 542 | 20240116 | 110900 | 3375248800 | 41500 | 41500 | 41500 | 41450 | 81 |
| 543 | 20240116 | 110800 | 3371890500 | 41550 | 41600 | 41600 | 41550 | 75 |
| 544 | 20240116 | 110700 | 3368773300 | 41600 | 41550 | 41650 | 41500 | 340 |
| 545 | 20240116 | 110600 | 3354637800 | 41550 | 41500 | 41550 | 41450 | 155 |
| 546 | 20240116 | 110500 | 3348205700 | 41500 | 41500 | 41550 | 41500 | 366 |
| 547 | 20240116 | 110400 | 3333016200 | 41500 | 41500 | 41550 | 41450 | 274 |
| 548 | 20240116 | 110300 | 3321645750 | 41650 | 41450 | 41650 | 41400 | 175 |
| 549 | 20240116 | 110200 | 3314369300 | 41450 | 41350 | 41500 | 41350 | 1183 |
| 550 | 20240116 | 110100 | 3265307350 | 41350 | 41300 | 41400 | 41300 | 103 |
| 551 | 20240116 | 110000 | 3261048150 | 41300 | 41300 | 41350 | 41300 | 64 |
| 552 | 20240116 | 105900 | 3258403500 | 41250 | 41350 | 41350 | 41250 | 174 |
| 553 | 20240116 | 105800 | 3251218400 | 41350 | 41300 | 41350 | 41300 | 101 |
| 554 | 20240116 | 105700 | 3247045500 | 41300 | 41250 | 41350 | 41250 | 114 |
| 555 | 20240116 | 105600 | 3242338800 | 41250 | 41300 | 41300 | 41250 | 101 |
| 556 | 20240116 | 105500 | 3238171800 | 41300 | 41250 | 41300 | 41250 | 125 |
| 557 | 20240116 | 105400 | 3233014400 | 41250 | 41250 | 41300 | 41250 | 135 |
| 558 | 20240116 | 105300 | 3227443150 | 41250 | 41200 | 41300 | 41200 | 162 |
| 559 | 20240116 | 105200 | 3220763550 | 41150 | 41250 | 41250 | 41150 | 96 |
| 560 | 20240116 | 105100 | 3216808900 | 41300 | 41200 | 41300 | 41200 | 166 |
| 561 | 20240116 | 105000 | 3209963250 | 41200 | 41200 | 41200 | 41200 | 185 |
| 562 | 20240116 | 104900 | 3202341250 | 41200 | 41150 | 41250 | 41150 | 346 |
| 563 | 20240116 | 104800 | 3188096150 | 41100 | 41100 | 41150 | 41100 | 137 |
| 564 | 20240116 | 104700 | 3182462100 | 41150 | 41150 | 41150 | 41050 | 130 |
| 565 | 20240116 | 104600 | 3177112900 | 41150 | 41100 | 41200 | 41100 | 328 |
| 566 | 20240116 | 104500 | 3163615350 | 41100 | 41050 | 41150 | 41050 | 687 |
| 567 | 20240116 | 104400 | 3135379450 | 41000 | 41100 | 41100 | 41000 | 431 |
| 568 | 20240116 | 104300 | 3117687200 | 41100 | 40950 | 41100 | 40900 | 786 |
| 569 | 20240116 | 104200 | 3085465800 | 40950 | 40900 | 40950 | 40850 | 404 |
| 570 | 20240116 | 104100 | 3068937750 | 40900 | 40950 | 40950 | 40900 | 310 |
| 571 | 20240116 | 104000 | 3056254950 | 40950 | 41050 | 41050 | 40950 | 698 |
| 572 | 20240116 | 103900 | 3027641150 | 41000 | 41050 | 41100 | 41000 | 448 |
| 573 | 20240116 | 103800 | 3009247750 | 41100 | 41150 | 41150 | 41000 | 293 |
| 574 | 20240116 | 103700 | 2997210200 | 41150 | 41000 | 41150 | 40950 | 159 |
| 575 | 20240116 | 103600 | 2990679200 | 41000 | 41150 | 41150 | 40900 | 267 |
| 576 | 20240116 | 103500 | 2979734100 | 41100 | 40900 | 41150 | 40900 | 487 |
| 577 | 20240116 | 103400 | 2959746700 | 41100 | 40900 | 41100 | 40900 | 337 |
| 578 | 20240116 | 103300 | 2945945600 | 40750 | 41050 | 41050 | 40750 | 1479 |
| 579 | 20240116 | 103200 | 2885498250 | 41050 | 41050 | 41050 | 40950 | 130 |
| 580 | 20240116 | 103100 | 2880165100 | 41050 | 41000 | 41050 | 40950 | 268 |
| 581 | 20240116 | 103000 | 2869179100 | 41050 | 40900 | 41050 | 40900 | 290 |
| 582 | 20240116 | 102900 | 2857294250 | 40950 | 40950 | 41000 | 40900 | 99 |
| 583 | 20240116 | 102800 | 2853242150 | 40950 | 40950 | 41000 | 40950 | 249 |
| 584 | 20240116 | 102700 | 2843039150 | 41000 | 40950 | 41000 | 40950 | 79 |
| 585 | 20240116 | 102600 | 2839802700 | 40950 | 41000 | 41050 | 40950 | 300 |
| 586 | 20240116 | 102500 | 2827500350 | 41000 | 41050 | 41050 | 41000 | 50 |
| 587 | 20240116 | 102400 | 2825448000 | 41050 | 41050 | 41050 | 41000 | 114 |
| 588 | 20240116 | 102300 | 2820772850 | 41000 | 40950 | 41050 | 40950 | 379 |
| 589 | 20240116 | 102200 | 2805241200 | 40950 | 41050 | 41050 | 40950 | 302 |
| 590 | 20240116 | 102100 | 2792863400 | 41050 | 41150 | 41150 | 41050 | 335 |
| 591 | 20240116 | 102000 | 2779091800 | 41200 | 41250 | 41250 | 41200 | 220 |
| 592 | 20240116 | 101900 | 2770017150 | 41250 | 41100 | 41250 | 41050 | 684 |
| 593 | 20240116 | 101800 | 2741859800 | 41100 | 40850 | 41100 | 40850 | 2349 |
| 594 | 20240116 | 101700 | 2645529400 | 40800 | 40950 | 40950 | 40800 | 972 |
| 595 | 20240116 | 101600 | 2605799500 | 40950 | 40950 | 40950 | 40900 | 232 |
| 596 | 20240116 | 101500 | 2596304100 | 40950 | 41000 | 41000 | 40950 | 235 |
| 597 | 20240116 | 101400 | 2586675900 | 41050 | 41050 | 41050 | 41000 | 92 |
| 598 | 20240116 | 101300 | 2582899900 | 41000 | 41000 | 41050 | 40950 | 384 |
| 599 | 20240116 | 101200 | 2567157250 | 41050 | 41100 | 41100 | 41050 | 211 |
| 600 | 20240116 | 101100 | 2558495500 | 41100 | 40950 | 41100 | 40950 | 461 |
| 601 | 20240116 | 101000 | 2539587000 | 40950 | 40950 | 40950 | 40900 | 90 |
| 602 | 20240116 | 100900 | 2535903800 | 40950 | 40950 | 40950 | 40900 | 591 |
| 603 | 20240116 | 100800 | 2511704600 | 41050 | 40800 | 41100 | 40750 | 793 |
| 604 | 20240116 | 100700 | 2479211450 | 40850 | 40900 | 40950 | 40850 | 1505 |
| 605 | 20240116 | 100600 | 2417725150 | 40850 | 40850 | 40900 | 40750 | 350 |
| 606 | 20240116 | 100500 | 2403417950 | 40850 | 40800 | 40850 | 40750 | 385 |
| 607 | 20240116 | 100400 | 2387694850 | 40800 | 40800 | 40950 | 40550 | 1950 |
| 608 | 20240116 | 100300 | 2308149100 | 40600 | 40950 | 40950 | 40600 | 4724 |
| 609 | 20240116 | 100200 | 2115808950 | 40950 | 41000 | 41000 | 40900 | 358 |
| 610 | 20240116 | 100100 | 2101159000 | 41000 | 40900 | 41000 | 40800 | 761 |
| 611 | 20240116 | 100000 | 2069996850 | 40800 | 40950 | 40950 | 40800 | 385 |
| 612 | 20240116 | 095900 | 2054264550 | 40800 | 40900 | 41050 | 40800 | 2623 |
| 613 | 20240116 | 095800 | 1947016000 | 41050 | 40900 | 41100 | 40900 | 1192 |
| 614 | 20240116 | 095700 | 1898226650 | 40950 | 41050 | 41050 | 40900 | 1727 |
| 615 | 20240116 | 095600 | 1827508950 | 41050 | 41050 | 41150 | 41000 | 270 |
| 616 | 20240116 | 095500 | 1816428900 | 41050 | 41150 | 41150 | 41000 | 343 |
| 617 | 20240116 | 095400 | 1802362500 | 41050 | 41000 | 41150 | 41000 | 1524 |
| 618 | 20240116 | 095300 | 1739762250 | 41000 | 41000 | 41100 | 41000 | 2008 |
| 619 | 20240116 | 095200 | 1657404000 | 41050 | 41050 | 41100 | 41000 | 284 |
| 620 | 20240116 | 095100 | 1645752150 | 41050 | 41100 | 41100 | 41000 | 2376 |
| 621 | 20240116 | 095000 | 1548197450 | 41100 | 41150 | 41150 | 41050 | 508 |
| 622 | 20240116 | 094900 | 1527315800 | 41150 | 41100 | 41150 | 41050 | 1107 |
| 623 | 20240116 | 094800 | 1481792850 | 41150 | 41100 | 41200 | 41100 | 1443 |
| 624 | 20240116 | 094700 | 1422455050 | 41150 | 41150 | 41250 | 41100 | 725 |
| 625 | 20240116 | 094600 | 1392623650 | 41150 | 41250 | 41250 | 41150 | 2105 |
| 626 | 20240116 | 094500 | 1305911350 | 41200 | 41300 | 41450 | 41200 | 788 |
| 627 | 20240116 | 094400 | 1273399300 | 41250 | 41300 | 41450 | 41250 | 434 |
| 628 | 20240116 | 094300 | 1255464300 | 41300 | 41200 | 41550 | 41200 | 1548 |
| 629 | 20240116 | 094200 | 1191473950 | 41250 | 41250 | 41300 | 41200 | 847 |
| 630 | 20240116 | 094100 | 1156540450 | 41200 | 41300 | 41300 | 41200 | 635 |
| 631 | 20240116 | 094000 | 1130345650 | 41300 | 41350 | 41350 | 41300 | 653 |
| 632 | 20240116 | 093900 | 1103368300 | 41350 | 41400 | 41400 | 41300 | 622 |
| 633 | 20240116 | 093800 | 1077645500 | 41400 | 41400 | 41450 | 41350 | 2391 |
| 634 | 20240116 | 093700 | 978659050 | 41450 | 41450 | 41450 | 41400 | 838 |
| 635 | 20240116 | 093600 | 943926200 | 41500 | 41550 | 41600 | 41450 | 405 |
| 636 | 20240116 | 093500 | 927116300 | 41550 | 41500 | 41650 | 41450 | 1718 |
| 637 | 20240116 | 093400 | 855807300 | 41600 | 41600 | 41650 | 41550 | 1885 |
| 638 | 20240116 | 093300 | 777403100 | 41600 | 41650 | 41700 | 41600 | 288 |
| 639 | 20240116 | 093200 | 765408950 | 41650 | 41600 | 41700 | 41600 | 724 |
| 640 | 20240116 | 093100 | 735274900 | 41650 | 41550 | 41750 | 41550 | 376 |
| 641 | 20240116 | 093000 | 719640500 | 41550 | 41600 | 41600 | 41550 | 609 |
| 642 | 20240116 | 092900 | 694322350 | 41550 | 41700 | 41750 | 41550 | 202 |
| 643 | 20240116 | 092800 | 685920300 | 41600 | 41600 | 41650 | 41550 | 1331 |
| 644 | 20240116 | 092700 | 630583300 | 41600 | 41600 | 41650 | 41550 | 186 |
| 645 | 20240116 | 092600 | 622846150 | 41600 | 41600 | 41700 | 41600 | 205 |
| 646 | 20240116 | 092500 | 614317250 | 41600 | 41800 | 41850 | 41550 | 1364 |
| 647 | 20240116 | 092400 | 557493400 | 41800 | 41800 | 41850 | 41800 | 95 |
| 648 | 20240116 | 092300 | 553522050 | 41850 | 41800 | 41850 | 41800 | 454 |
| 649 | 20240116 | 092200 | 534544750 | 41850 | 41850 | 41900 | 41850 | 196 |
| 650 | 20240116 | 092100 | 526342050 | 41850 | 41900 | 41900 | 41850 | 141 |
| 651 | 20240116 | 092000 | 520441000 | 41900 | 41900 | 41950 | 41900 | 357 |
| 652 | 20240116 | 091900 | 505482400 | 41900 | 41950 | 42000 | 41900 | 412 |
| 653 | 20240116 | 091800 | 488199400 | 41950 | 41950 | 41950 | 41950 | 159 |
| 654 | 20240116 | 091700 | 481529350 | 41950 | 42050 | 42050 | 41950 | 45 |
| 655 | 20240116 | 091600 | 479639800 | 42050 | 42150 | 42150 | 41950 | 148 |
| 656 | 20240116 | 091500 | 473412800 | 42150 | 42150 | 42300 | 42150 | 58 |
| 657 | 20240116 | 091400 | 470965850 | 42300 | 42100 | 42300 | 41950 | 986 |
| 658 | 20240116 | 091300 | 429385450 | 42100 | 41950 | 42100 | 41900 | 45 |
| 659 | 20240116 | 091200 | 427497600 | 41950 | 41900 | 41950 | 41850 | 125 |
| 660 | 20240116 | 091100 | 422260200 | 41900 | 41950 | 41950 | 41850 | 435 |
| 661 | 20240116 | 091000 | 404020100 | 42050 | 42150 | 42150 | 42000 | 516 |
| 662 | 20240116 | 090900 | 382328650 | 42150 | 42100 | 42150 | 42000 | 60 |
| 663 | 20240116 | 090800 | 379800850 | 42100 | 42050 | 42150 | 42000 | 323 |
| 664 | 20240116 | 090700 | 366204650 | 42000 | 42050 | 42150 | 42000 | 565 |
| 665 | 20240116 | 090600 | 342462300 | 42050 | 42150 | 42200 | 42050 | 251 |
| 666 | 20240116 | 090500 | 331882950 | 42200 | 42150 | 42200 | 42000 | 540 |
| 667 | 20240116 | 090400 | 309124350 | 42150 | 42150 | 42150 | 42150 | 323 |
| 668 | 20240116 | 090300 | 295509900 | 42200 | 42000 | 42200 | 42000 | 381 |
| 669 | 20240116 | 090200 | 279479650 | 42000 | 41700 | 42000 | 41700 | 855 |
| 670 | 20240116 | 090100 | 243685150 | 41700 | 41550 | 41950 | 41500 | 2112 |
| 671 | 20240116 | 090000 | 155549350 | 41750 | 41500 | 41800 | 41400 | 3523 |