40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 212100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 3 | 20240112 | 212000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240112 | 211900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240112 | 211800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240112 | 211700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240112 | 211600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240112 | 211500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240112 | 211400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240112 | 211300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240112 | 211200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240112 | 211100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240112 | 211000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240112 | 210900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240112 | 210800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240112 | 210700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240112 | 210600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240112 | 210500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240112 | 210400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240112 | 210300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240112 | 210200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240112 | 210100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240112 | 210000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240112 | 205900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240112 | 205800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240112 | 205700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240112 | 205600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240112 | 205500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240112 | 205400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240112 | 205300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240112 | 205200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240112 | 205100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 33 | 20240112 | 205000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240112 | 204900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240112 | 204800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240112 | 204700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240112 | 204600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240112 | 204500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240112 | 204400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240112 | 204300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240112 | 204200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240112 | 204100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240112 | 204000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240112 | 203900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240112 | 203800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240112 | 203700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240112 | 203600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240112 | 203500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240112 | 203400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240112 | 203300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240112 | 203200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240112 | 203100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240112 | 203000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240112 | 202900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240112 | 202800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240112 | 202700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240112 | 202600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240112 | 202500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240112 | 202400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240112 | 202300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240112 | 202200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240112 | 202100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 63 | 20240112 | 202000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240112 | 201900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240112 | 201800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240112 | 201700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240112 | 201600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240112 | 201500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240112 | 201400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240112 | 201300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240112 | 201200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240112 | 201100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240112 | 201000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240112 | 200900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240112 | 200800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240112 | 200700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240112 | 200600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240112 | 200500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240112 | 200400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240112 | 200300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240112 | 200200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240112 | 200100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240112 | 200000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240112 | 195900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240112 | 195800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240112 | 195700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240112 | 195600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240112 | 195500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240112 | 195400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240112 | 195300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240112 | 195200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240112 | 195100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 93 | 20240112 | 195000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240112 | 194900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240112 | 194800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240112 | 194700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240112 | 194600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240112 | 194500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240112 | 194400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240112 | 194300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240112 | 194200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240112 | 194100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240112 | 194000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240112 | 193900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240112 | 193800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240112 | 193700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240112 | 193600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240112 | 193500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240112 | 193400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240112 | 193300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240112 | 193200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240112 | 193100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240112 | 193000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240112 | 192900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240112 | 192800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240112 | 192700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240112 | 192600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240112 | 192500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240112 | 192400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240112 | 192300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240112 | 192200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240112 | 192100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 123 | 20240112 | 192000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240112 | 191900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240112 | 191800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240112 | 191700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240112 | 191600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240112 | 191500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240112 | 191400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240112 | 191300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240112 | 191200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240112 | 191100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240112 | 191000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240112 | 190900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240112 | 190800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240112 | 190700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240112 | 190600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240112 | 190500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240112 | 190400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240112 | 190300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240112 | 190200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240112 | 190100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240112 | 190000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240112 | 185900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240112 | 185800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240112 | 185700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240112 | 185600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240112 | 185500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240112 | 185400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240112 | 185300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240112 | 185200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240112 | 185100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 153 | 20240112 | 185000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240112 | 184900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240112 | 184800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240112 | 184700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240112 | 184600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240112 | 184500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240112 | 184400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240112 | 184300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240112 | 184200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240112 | 184100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240112 | 184000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240112 | 183900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240112 | 183800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240112 | 183700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240112 | 183600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240112 | 183500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240112 | 183400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240112 | 183300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240112 | 183200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240112 | 183100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240112 | 183000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240112 | 182900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240112 | 182800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240112 | 182700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240112 | 182600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240112 | 182500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240112 | 182400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240112 | 182300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240112 | 182200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240112 | 182100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 183 | 20240112 | 182000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240112 | 181900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240112 | 181800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240112 | 181700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240112 | 181600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240112 | 181500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240112 | 181400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240112 | 181300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240112 | 181200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240112 | 181100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240112 | 181000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240112 | 180900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240112 | 180800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240112 | 180700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240112 | 180600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240112 | 180500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240112 | 180400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240112 | 180300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240112 | 180200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240112 | 180100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240112 | 180000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240112 | 175900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240112 | 175800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240112 | 175700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240112 | 175600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20240112 | 175500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20240112 | 175400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20240112 | 175300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20240112 | 175200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20240112 | 175100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 213 | 20240112 | 175000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20240112 | 174900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20240112 | 174800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20240112 | 174700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20240112 | 174600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20240112 | 174500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20240112 | 174400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20240112 | 174300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20240112 | 174200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20240112 | 174100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20240112 | 174000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20240112 | 173900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20240112 | 173800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20240112 | 173700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20240112 | 173600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20240112 | 173500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20240112 | 173400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20240112 | 173300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20240112 | 173200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20240112 | 173100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20240112 | 173000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20240112 | 172900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20240112 | 172800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20240112 | 172700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20240112 | 172600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20240112 | 172500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20240112 | 172400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20240112 | 172300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20240112 | 172200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20240112 | 172100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 243 | 20240112 | 172000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20240112 | 171900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20240112 | 171800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20240112 | 171700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20240112 | 171600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20240112 | 171500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20240112 | 171400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20240112 | 171300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20240112 | 171200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20240112 | 171100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20240112 | 171000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20240112 | 170900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20240112 | 170800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20240112 | 170700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20240112 | 170600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20240112 | 170500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20240112 | 170400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20240112 | 170300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20240112 | 170200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20240112 | 170100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20240112 | 170000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20240112 | 165900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20240112 | 165800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20240112 | 165700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 267 | 20240112 | 165600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 268 | 20240112 | 165500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 269 | 20240112 | 165400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 270 | 20240112 | 165300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 271 | 20240112 | 165200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 272 | 20240112 | 165100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 273 | 20240112 | 165000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 274 | 20240112 | 164900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 275 | 20240112 | 164800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 276 | 20240112 | 164700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 277 | 20240112 | 164600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 278 | 20240112 | 164500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 279 | 20240112 | 164400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 280 | 20240112 | 164300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 281 | 20240112 | 164200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 282 | 20240112 | 164100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 283 | 20240112 | 164000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 284 | 20240112 | 163900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 285 | 20240112 | 163800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 286 | 20240112 | 163700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 287 | 20240112 | 163600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 288 | 20240112 | 163500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 289 | 20240112 | 163400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 290 | 20240112 | 163300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 291 | 20240112 | 163200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 292 | 20240112 | 163100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 293 | 20240112 | 163000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 294 | 20240112 | 162900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 295 | 20240112 | 162800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 296 | 20240112 | 162700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 297 | 20240112 | 162600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 298 | 20240112 | 162500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 299 | 20240112 | 162400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 300 | 20240112 | 162300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 301 | 20240112 | 162200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 302 | 20240112 | 162100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 303 | 20240112 | 162000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 304 | 20240112 | 161900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 305 | 20240112 | 161800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 306 | 20240112 | 161700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 307 | 20240112 | 161600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 308 | 20240112 | 161500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 309 | 20240112 | 161400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 310 | 20240112 | 161300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20240112 | 161200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20240112 | 161100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20240112 | 161000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 314 | 20240112 | 160900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 315 | 20240112 | 160800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 316 | 20240112 | 160700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 317 | 20240112 | 160600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 318 | 20240112 | 160500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 319 | 20240112 | 160400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 320 | 20240112 | 160300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 321 | 20240112 | 160200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 322 | 20240112 | 160100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 323 | 20240112 | 160000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 324 | 20240112 | 155900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 325 | 20240112 | 155800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 326 | 20240112 | 155700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 327 | 20240112 | 155600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 328 | 20240112 | 155500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 329 | 20240112 | 155400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 330 | 20240112 | 155300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 331 | 20240112 | 155200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 332 | 20240112 | 155100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 333 | 20240112 | 155000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 334 | 20240112 | 154900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 335 | 20240112 | 154800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 336 | 20240112 | 154700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 337 | 20240112 | 154600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 338 | 20240112 | 154500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 339 | 20240112 | 154400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 340 | 20240112 | 154300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 341 | 20240112 | 154200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 342 | 20240112 | 154100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 343 | 20240112 | 154000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 344 | 20240112 | 153900 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 345 | 20240112 | 153800 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 346 | 20240112 | 153700 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 347 | 20240112 | 153600 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 348 | 20240112 | 153500 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 349 | 20240112 | 153400 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 350 | 20240112 | 153300 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 351 | 20240112 | 153200 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 352 | 20240112 | 153100 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 353 | 20240112 | 153000 | 24910143150 | 38200 | 38200 | 38200 | 38200 | 5737 |
| 354 | 20240112 | 152900 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 355 | 20240112 | 152800 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 356 | 20240112 | 152700 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 357 | 20240112 | 152600 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 358 | 20240112 | 152500 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 359 | 20240112 | 152400 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 360 | 20240112 | 152300 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 361 | 20240112 | 152200 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 362 | 20240112 | 152100 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 363 | 20240112 | 152000 | 24690989750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 364 | 20240112 | 151900 | 24690989750 | 38200 | 37900 | 38250 | 37850 | 2993 |
| 365 | 20240112 | 151800 | 24576792450 | 37850 | 37800 | 38050 | 37700 | 2497 |
| 366 | 20240112 | 151700 | 24482178150 | 37800 | 37800 | 37850 | 37700 | 2359 |
| 367 | 20240112 | 151600 | 24392932900 | 37750 | 37700 | 37850 | 37700 | 3065 |
| 368 | 20240112 | 151500 | 24277070550 | 37700 | 37600 | 37750 | 37550 | 1596 |
| 369 | 20240112 | 151400 | 24216988850 | 37600 | 37750 | 37800 | 37600 | 3592 |
| 370 | 20240112 | 151300 | 24081757350 | 37750 | 37800 | 37800 | 37700 | 860 |
| 371 | 20240112 | 151200 | 24049277950 | 37850 | 37800 | 37850 | 37700 | 897 |
| 372 | 20240112 | 151100 | 24015399250 | 37750 | 37750 | 37800 | 37650 | 821 |
| 373 | 20240112 | 151000 | 23984420550 | 37650 | 37450 | 37850 | 37400 | 2706 |
| 374 | 20240112 | 150900 | 23882973000 | 37450 | 37900 | 37900 | 37450 | 4540 |
| 375 | 20240112 | 150800 | 23712259250 | 37900 | 37900 | 37950 | 37800 | 726 |
| 376 | 20240112 | 150700 | 23684749750 | 37900 | 37850 | 37900 | 37800 | 908 |
| 377 | 20240112 | 150600 | 23650406550 | 37800 | 37800 | 37900 | 37800 | 556 |
| 378 | 20240112 | 150500 | 23629369950 | 37800 | 37850 | 38000 | 37750 | 334 |
| 379 | 20240112 | 150400 | 23616737950 | 37850 | 38000 | 38050 | 37850 | 1536 |
| 380 | 20240112 | 150300 | 23558446950 | 38000 | 38000 | 38050 | 37950 | 760 |
| 381 | 20240112 | 150200 | 23529565400 | 38000 | 38000 | 38050 | 38000 | 505 |
| 382 | 20240112 | 150100 | 23510359950 | 38050 | 38050 | 38100 | 37950 | 460 |
| 383 | 20240112 | 150000 | 23492861650 | 38050 | 37800 | 38050 | 37650 | 485 |
| 384 | 20240112 | 145900 | 23474482350 | 37650 | 37700 | 37850 | 37650 | 1224 |
| 385 | 20240112 | 145800 | 23428344350 | 37750 | 37550 | 37750 | 37500 | 1459 |
| 386 | 20240112 | 145700 | 23373443600 | 37500 | 37700 | 37700 | 37250 | 3945 |
| 387 | 20240112 | 145600 | 23225613800 | 37700 | 37650 | 37750 | 37650 | 300 |
| 388 | 20240112 | 145500 | 23214306550 | 37650 | 37600 | 37850 | 37600 | 714 |
| 389 | 20240112 | 145400 | 23187416600 | 37600 | 37850 | 37850 | 37600 | 1745 |
| 390 | 20240112 | 145300 | 23121556550 | 37850 | 37900 | 38000 | 37850 | 2537 |
| 391 | 20240112 | 145200 | 23025452550 | 37900 | 37950 | 38000 | 37900 | 287 |
| 392 | 20240112 | 145100 | 23014560750 | 38000 | 38150 | 38200 | 37900 | 2991 |
| 393 | 20240112 | 145000 | 22900691700 | 38150 | 38050 | 38200 | 38000 | 1265 |
| 394 | 20240112 | 144900 | 22852444050 | 38000 | 37950 | 38000 | 37900 | 1280 |
| 395 | 20240112 | 144800 | 22803856450 | 37950 | 37850 | 37950 | 37850 | 1001 |
| 396 | 20240112 | 144700 | 22765948550 | 37900 | 37800 | 37950 | 37800 | 805 |
| 397 | 20240112 | 144600 | 22735478050 | 37800 | 37700 | 37850 | 37450 | 4610 |
| 398 | 20240112 | 144500 | 22562036950 | 37650 | 37900 | 38050 | 37650 | 8384 |
| 399 | 20240112 | 144400 | 22244148450 | 37950 | 38200 | 38200 | 37900 | 7576 |
| 400 | 20240112 | 144300 | 21956129100 | 38100 | 38450 | 38450 | 38100 | 6630 |
| 401 | 20240112 | 144200 | 21702136950 | 38500 | 38500 | 38500 | 38450 | 1014 |
| 402 | 20240112 | 144100 | 21663123050 | 38500 | 38500 | 38550 | 38500 | 123 |
| 403 | 20240112 | 144000 | 21658385350 | 38550 | 38550 | 38600 | 38450 | 382 |
| 404 | 20240112 | 143900 | 21643659300 | 38450 | 38400 | 38600 | 38400 | 830 |
| 405 | 20240112 | 143800 | 21611777800 | 38400 | 38600 | 38650 | 38400 | 8188 |
| 406 | 20240112 | 143700 | 21296631100 | 38600 | 38650 | 38650 | 38600 | 190 |
| 407 | 20240112 | 143600 | 21289296500 | 38600 | 38600 | 38650 | 38600 | 84 |
| 408 | 20240112 | 143500 | 21286052500 | 38650 | 38650 | 38650 | 38600 | 459 |
| 409 | 20240112 | 143400 | 21268328450 | 38600 | 38600 | 38600 | 38600 | 62 |
| 410 | 20240112 | 143300 | 21265935250 | 38600 | 38600 | 38600 | 38550 | 256 |
| 411 | 20240112 | 143200 | 21256058450 | 38600 | 38600 | 38600 | 38550 | 95 |
| 412 | 20240112 | 143100 | 21252392150 | 38600 | 38600 | 38650 | 38550 | 232 |
| 413 | 20240112 | 143000 | 21243434350 | 38600 | 38600 | 38600 | 38550 | 218 |
| 414 | 20240112 | 142900 | 21235020700 | 38600 | 38550 | 38600 | 38550 | 441 |
| 415 | 20240112 | 142800 | 21218017450 | 38500 | 38550 | 38550 | 38500 | 957 |
| 416 | 20240112 | 142700 | 21181164100 | 38500 | 38600 | 38600 | 38500 | 3580 |
| 417 | 20240112 | 142600 | 21043163200 | 38600 | 38650 | 38700 | 38600 | 447 |
| 418 | 20240112 | 142500 | 21025892250 | 38600 | 38600 | 38850 | 38600 | 3789 |
| 419 | 20240112 | 142400 | 20879556950 | 38600 | 38750 | 38850 | 38550 | 5186 |
| 420 | 20240112 | 142300 | 20679166850 | 38750 | 38800 | 38850 | 38750 | 1056 |
| 421 | 20240112 | 142200 | 20638234600 | 38750 | 38800 | 38850 | 38750 | 1201 |
| 422 | 20240112 | 142100 | 20591656500 | 38800 | 38900 | 38900 | 38800 | 1171 |
| 423 | 20240112 | 142000 | 20546208600 | 38950 | 38850 | 38950 | 38850 | 152 |
| 424 | 20240112 | 141900 | 20540302050 | 38850 | 38900 | 38900 | 38850 | 261 |
| 425 | 20240112 | 141800 | 20530161650 | 38850 | 38850 | 38850 | 38850 | 205 |
| 426 | 20240112 | 141700 | 20522197400 | 38850 | 39000 | 39000 | 38850 | 1154 |
| 427 | 20240112 | 141600 | 20477282350 | 38950 | 38950 | 38950 | 38950 | 241 |
| 428 | 20240112 | 141500 | 20467895400 | 38950 | 39000 | 39000 | 38950 | 402 |
| 429 | 20240112 | 141400 | 20452217950 | 39000 | 38950 | 39050 | 38950 | 132 |
| 430 | 20240112 | 141300 | 20447069700 | 38900 | 39050 | 39050 | 38900 | 1292 |
| 431 | 20240112 | 141200 | 20396720100 | 39050 | 39000 | 39100 | 38950 | 1260 |
| 432 | 20240112 | 141100 | 20347598350 | 39000 | 38900 | 39000 | 38900 | 116 |
| 433 | 20240112 | 141000 | 20343078600 | 38900 | 38950 | 38950 | 38900 | 348 |
| 434 | 20240112 | 140900 | 20329526650 | 38950 | 38950 | 38950 | 38950 | 297 |
| 435 | 20240112 | 140800 | 20317958500 | 38950 | 39000 | 39050 | 38950 | 264 |
| 436 | 20240112 | 140700 | 20307664700 | 39000 | 39050 | 39050 | 39000 | 286 |
| 437 | 20240112 | 140600 | 20296507700 | 39050 | 39100 | 39100 | 39050 | 346 |
| 438 | 20240112 | 140500 | 20282983100 | 39100 | 39150 | 39150 | 39100 | 249 |
| 439 | 20240112 | 140400 | 20273246900 | 39100 | 39150 | 39150 | 39050 | 320 |
| 440 | 20240112 | 140300 | 20260737900 | 39150 | 39100 | 39150 | 39100 | 179 |
| 441 | 20240112 | 140200 | 20253735500 | 39100 | 39200 | 39200 | 39100 | 135 |
| 442 | 20240112 | 140100 | 20248449900 | 39150 | 39300 | 39300 | 39150 | 1063 |
| 443 | 20240112 | 140000 | 20206718250 | 39350 | 39350 | 39350 | 39300 | 278 |
| 444 | 20240112 | 135900 | 20195788050 | 39400 | 39350 | 39400 | 39200 | 1000 |
| 445 | 20240112 | 135800 | 20156428350 | 39400 | 39300 | 39400 | 39300 | 716 |
| 446 | 20240112 | 135700 | 20128260600 | 39300 | 39200 | 39300 | 39200 | 638 |
| 447 | 20240112 | 135600 | 20103216400 | 39150 | 39150 | 39200 | 39100 | 329 |
| 448 | 20240112 | 135500 | 20090337550 | 39150 | 39200 | 39200 | 39150 | 558 |
| 449 | 20240112 | 135400 | 20068473300 | 39200 | 39100 | 39200 | 39100 | 126 |
| 450 | 20240112 | 135300 | 20063538650 | 39100 | 39000 | 39150 | 39000 | 326 |
| 451 | 20240112 | 135200 | 20050794850 | 39000 | 39000 | 39100 | 38900 | 1257 |
| 452 | 20240112 | 135100 | 20001857200 | 38950 | 38950 | 39000 | 38950 | 176 |
| 453 | 20240112 | 135000 | 19994998750 | 38950 | 38800 | 38950 | 38800 | 636 |
| 454 | 20240112 | 134900 | 19970315050 | 38800 | 38650 | 38800 | 38650 | 1159 |
| 455 | 20240112 | 134800 | 19925440700 | 38650 | 38750 | 38750 | 38650 | 1633 |
| 456 | 20240112 | 134700 | 19862262350 | 38750 | 38850 | 38950 | 38750 | 2322 |
| 457 | 20240112 | 134600 | 19772172600 | 38800 | 38700 | 38950 | 38700 | 609 |
| 458 | 20240112 | 134500 | 19748561650 | 38700 | 38750 | 38850 | 38650 | 3308 |
| 459 | 20240112 | 134400 | 19620266250 | 38800 | 39000 | 39000 | 38800 | 2638 |
| 460 | 20240112 | 134300 | 19517669250 | 38950 | 39050 | 39050 | 38950 | 1404 |
| 461 | 20240112 | 134200 | 19462907700 | 39050 | 39150 | 39200 | 39050 | 967 |
| 462 | 20240112 | 134100 | 19425116450 | 39200 | 39200 | 39200 | 39150 | 352 |
| 463 | 20240112 | 134000 | 19411332650 | 39150 | 39100 | 39150 | 39050 | 698 |
| 464 | 20240112 | 133900 | 19384046600 | 39150 | 39150 | 39150 | 39100 | 335 |
| 465 | 20240112 | 133800 | 19370946950 | 39150 | 39200 | 39200 | 39150 | 324 |
| 466 | 20240112 | 133700 | 19358262000 | 39150 | 39150 | 39150 | 39100 | 285 |
| 467 | 20240112 | 133600 | 19347104300 | 39100 | 39050 | 39150 | 39000 | 333 |
| 468 | 20240112 | 133500 | 19334098750 | 39050 | 39000 | 39150 | 39000 | 652 |
| 469 | 20240112 | 133400 | 19308619050 | 38950 | 38650 | 38950 | 38650 | 869 |
| 470 | 20240112 | 133300 | 19274948950 | 38650 | 38800 | 38900 | 38600 | 8746 |
| 471 | 20240112 | 133200 | 18935822600 | 38900 | 39150 | 39150 | 38800 | 11869 |
| 472 | 20240112 | 133100 | 18473191600 | 39150 | 39150 | 39150 | 39100 | 390 |
| 473 | 20240112 | 133000 | 18457937100 | 39150 | 39200 | 39200 | 39150 | 54 |
| 474 | 20240112 | 132900 | 18455820450 | 39200 | 39100 | 39200 | 39050 | 286 |
| 475 | 20240112 | 132800 | 18444642150 | 39100 | 39200 | 39250 | 39050 | 1462 |
| 476 | 20240112 | 132700 | 18387475450 | 39150 | 39150 | 39250 | 39050 | 1092 |
| 477 | 20240112 | 132600 | 18344745950 | 39150 | 39150 | 39200 | 39100 | 1033 |
| 478 | 20240112 | 132500 | 18304313650 | 39200 | 39300 | 39300 | 39200 | 1072 |
| 479 | 20240112 | 132400 | 18262254450 | 39300 | 39350 | 39350 | 39250 | 2214 |
| 480 | 20240112 | 132300 | 18175170200 | 39350 | 39400 | 39400 | 39350 | 1363 |
| 481 | 20240112 | 132200 | 18121477150 | 39450 | 39450 | 39450 | 39400 | 253 |
| 482 | 20240112 | 132100 | 18111502150 | 39450 | 39400 | 39450 | 39400 | 429 |
| 483 | 20240112 | 132000 | 18094585750 | 39400 | 39450 | 39450 | 39400 | 571 |
| 484 | 20240112 | 131900 | 18072076500 | 39450 | 39500 | 39500 | 39450 | 734 |
| 485 | 20240112 | 131800 | 18043118250 | 39500 | 39500 | 39600 | 39450 | 481 |
| 486 | 20240112 | 131700 | 18024140300 | 39500 | 39650 | 39650 | 39450 | 5799 |
| 487 | 20240112 | 131600 | 17794733000 | 39600 | 39550 | 39600 | 39550 | 170 |
| 488 | 20240112 | 131500 | 17788003850 | 39550 | 39600 | 39600 | 39550 | 706 |
| 489 | 20240112 | 131400 | 17760047550 | 39600 | 39600 | 39600 | 39550 | 696 |
| 490 | 20240112 | 131300 | 17732489300 | 39700 | 39800 | 39800 | 39600 | 1255 |
| 491 | 20240112 | 131200 | 17682700150 | 39800 | 39850 | 39850 | 39800 | 261 |
| 492 | 20240112 | 131100 | 17672309450 | 39850 | 39950 | 39950 | 39800 | 748 |
| 493 | 20240112 | 131000 | 17642458700 | 39950 | 40000 | 40000 | 39950 | 142 |
| 494 | 20240112 | 130900 | 17636785200 | 40000 | 39950 | 40000 | 39950 | 746 |
| 495 | 20240112 | 130800 | 17606973300 | 39950 | 39950 | 39950 | 39850 | 447 |
| 496 | 20240112 | 130700 | 17589124650 | 39950 | 40000 | 40050 | 39800 | 145 |
| 497 | 20240112 | 130600 | 17583336600 | 39700 | 40000 | 40000 | 39700 | 5616 |
| 498 | 20240112 | 130500 | 17359692800 | 40100 | 40100 | 40150 | 40100 | 320 |
| 499 | 20240112 | 130400 | 17346860750 | 40100 | 40050 | 40100 | 39950 | 1299 |
| 500 | 20240112 | 130300 | 17294845800 | 40050 | 40150 | 40150 | 40050 | 819 |
| 501 | 20240112 | 130200 | 17262030550 | 40150 | 40100 | 40150 | 40100 | 749 |
| 502 | 20240112 | 130100 | 17231963150 | 40100 | 40200 | 40200 | 40100 | 633 |
| 503 | 20240112 | 130000 | 17206548000 | 40150 | 40200 | 40300 | 40150 | 1183 |
| 504 | 20240112 | 125900 | 17158967950 | 40250 | 40100 | 40300 | 40100 | 1392 |
| 505 | 20240112 | 125800 | 17102988150 | 40150 | 40000 | 40150 | 40000 | 1168 |
| 506 | 20240112 | 125700 | 17056168100 | 40000 | 40000 | 40050 | 39950 | 490 |
| 507 | 20240112 | 125600 | 17036568800 | 40000 | 40100 | 40100 | 40000 | 323 |
| 508 | 20240112 | 125500 | 17023637200 | 40100 | 40000 | 40100 | 39950 | 1099 |
| 509 | 20240112 | 125400 | 16979627700 | 40000 | 39950 | 40000 | 39950 | 966 |
| 510 | 20240112 | 125300 | 16941004850 | 39950 | 39900 | 39950 | 39850 | 286 |
| 511 | 20240112 | 125200 | 16929593650 | 39900 | 39900 | 39900 | 39850 | 283 |
| 512 | 20240112 | 125100 | 16918307900 | 39900 | 39950 | 39950 | 39900 | 566 |
| 513 | 20240112 | 125000 | 16895705700 | 39900 | 39900 | 39950 | 39850 | 288 |
| 514 | 20240112 | 124900 | 16884215550 | 39900 | 39800 | 39900 | 39800 | 96 |
| 515 | 20240112 | 124800 | 16880389950 | 39800 | 39750 | 39800 | 39750 | 263 |
| 516 | 20240112 | 124700 | 16869933250 | 39750 | 39700 | 39750 | 39650 | 176 |
| 517 | 20240112 | 124600 | 16862945000 | 39650 | 39700 | 39700 | 39650 | 980 |
| 518 | 20240112 | 124500 | 16824059350 | 39700 | 39750 | 39800 | 39700 | 1034 |
| 519 | 20240112 | 124400 | 16782914000 | 39800 | 39600 | 39850 | 39500 | 227 |
| 520 | 20240112 | 124300 | 16773907350 | 39500 | 39500 | 39500 | 39450 | 760 |
| 521 | 20240112 | 124200 | 16743890100 | 39500 | 39500 | 39550 | 39500 | 631 |
| 522 | 20240112 | 124100 | 16718964850 | 39500 | 39600 | 39600 | 39400 | 88 |
| 523 | 20240112 | 124000 | 16715485950 | 39600 | 39400 | 39600 | 39350 | 764 |
| 524 | 20240112 | 123900 | 16685384150 | 39400 | 39500 | 39550 | 39400 | 654 |
| 525 | 20240112 | 123800 | 16659583750 | 39500 | 39450 | 39500 | 39400 | 1390 |
| 526 | 20240112 | 123700 | 16604757050 | 39500 | 39500 | 39500 | 39500 | 315 |
| 527 | 20240112 | 123600 | 16592314550 | 39550 | 39500 | 39550 | 39500 | 387 |
| 528 | 20240112 | 123500 | 16577027450 | 39500 | 39500 | 39550 | 39450 | 309 |
| 529 | 20240112 | 123400 | 16564822050 | 39500 | 39450 | 39500 | 39450 | 240 |
| 530 | 20240112 | 123300 | 16555348600 | 39450 | 39450 | 39500 | 39400 | 712 |
| 531 | 20240112 | 123200 | 16527252800 | 39450 | 39600 | 39600 | 39450 | 1898 |
| 532 | 20240112 | 123100 | 16452273150 | 39500 | 39500 | 39600 | 39500 | 421 |
| 533 | 20240112 | 123000 | 16435619550 | 39600 | 39650 | 39650 | 39550 | 1529 |
| 534 | 20240112 | 122900 | 16375088250 | 39650 | 39650 | 39650 | 39650 | 238 |
| 535 | 20240112 | 122800 | 16365651550 | 39650 | 39700 | 39700 | 39650 | 81 |
| 536 | 20240112 | 122700 | 16362437450 | 39700 | 39700 | 39800 | 39650 | 58 |
| 537 | 20240112 | 122600 | 16360135000 | 39600 | 39600 | 39600 | 39550 | 153 |
| 538 | 20240112 | 122500 | 16354080500 | 39600 | 39700 | 39700 | 39600 | 332 |
| 539 | 20240112 | 122400 | 16340918200 | 39700 | 39750 | 39850 | 39700 | 982 |
| 540 | 20240112 | 122300 | 16301896800 | 39750 | 39700 | 39750 | 39700 | 113 |
| 541 | 20240112 | 122200 | 16297407950 | 39750 | 39700 | 39750 | 39700 | 141 |
| 542 | 20240112 | 122100 | 16291809100 | 39750 | 39750 | 39750 | 39750 | 110 |
| 543 | 20240112 | 122000 | 16287436600 | 39750 | 39650 | 39750 | 39600 | 73 |
| 544 | 20240112 | 121900 | 16284542150 | 39650 | 39600 | 39650 | 39600 | 249 |
| 545 | 20240112 | 121800 | 16274677450 | 39650 | 39750 | 39750 | 39600 | 357 |
| 546 | 20240112 | 121700 | 16260526300 | 39750 | 39800 | 39800 | 39650 | 236 |
| 547 | 20240112 | 121600 | 16251158400 | 39800 | 39750 | 39800 | 39750 | 270 |
| 548 | 20240112 | 121500 | 16240413850 | 39700 | 39750 | 39750 | 39700 | 163 |
| 549 | 20240112 | 121400 | 16233940850 | 39700 | 39700 | 39750 | 39700 | 465 |
| 550 | 20240112 | 121300 | 16215478950 | 39750 | 39900 | 39900 | 39750 | 1390 |
| 551 | 20240112 | 121200 | 16160184300 | 39900 | 39850 | 39900 | 39850 | 187 |
| 552 | 20240112 | 121100 | 16152732200 | 39850 | 39850 | 39850 | 39850 | 18 |
| 553 | 20240112 | 121000 | 16152014900 | 39850 | 39850 | 39850 | 39800 | 141 |
| 554 | 20240112 | 120900 | 16146400650 | 39850 | 39800 | 39850 | 39800 | 90 |
| 555 | 20240112 | 120800 | 16142814450 | 39800 | 39850 | 39850 | 39800 | 183 |
| 556 | 20240112 | 120700 | 16135530450 | 39850 | 39800 | 39850 | 39750 | 216 |
| 557 | 20240112 | 120600 | 16126935850 | 39800 | 39750 | 39800 | 39750 | 22 |
| 558 | 20240112 | 120500 | 16126060300 | 39750 | 39850 | 39850 | 39750 | 1018 |
| 559 | 20240112 | 120400 | 16085537400 | 39900 | 39800 | 39900 | 39800 | 463 |
| 560 | 20240112 | 120300 | 16067102800 | 39800 | 39800 | 39850 | 39800 | 221 |
| 561 | 20240112 | 120200 | 16058298750 | 39800 | 39750 | 39800 | 39750 | 245 |
| 562 | 20240112 | 120100 | 16048547800 | 39800 | 39800 | 39850 | 39800 | 437 |
| 563 | 20240112 | 120000 | 16031153700 | 39800 | 39850 | 39850 | 39800 | 372 |
| 564 | 20240112 | 115900 | 16016343500 | 39850 | 39950 | 39950 | 39850 | 632 |
| 565 | 20240112 | 115800 | 15991136900 | 39950 | 40000 | 40050 | 39950 | 722 |
| 566 | 20240112 | 115700 | 15962271600 | 40000 | 40050 | 40050 | 40000 | 61 |
| 567 | 20240112 | 115600 | 15959829500 | 40000 | 40050 | 40050 | 40000 | 133 |
| 568 | 20240112 | 115500 | 15954502900 | 40050 | 40000 | 40050 | 40000 | 121 |
| 569 | 20240112 | 115400 | 15949659850 | 39950 | 40100 | 40100 | 39900 | 1695 |
| 570 | 20240112 | 115300 | 15881891250 | 40100 | 40100 | 40100 | 40050 | 140 |
| 571 | 20240112 | 115200 | 15876279800 | 40150 | 40100 | 40150 | 40100 | 50 |
| 572 | 20240112 | 115100 | 15874273050 | 40100 | 40050 | 40100 | 40050 | 195 |
| 573 | 20240112 | 115000 | 15866454200 | 40050 | 40050 | 40050 | 40050 | 29 |
| 574 | 20240112 | 114900 | 15865292750 | 40050 | 40050 | 40100 | 39950 | 705 |
| 575 | 20240112 | 114800 | 15837086600 | 40000 | 40100 | 40100 | 40000 | 101 |
| 576 | 20240112 | 114700 | 15833043600 | 40100 | 40050 | 40100 | 40000 | 407 |
| 577 | 20240112 | 114600 | 15816759750 | 40000 | 40000 | 40050 | 40000 | 33 |
| 578 | 20240112 | 114500 | 15815439500 | 40000 | 40000 | 40050 | 40000 | 166 |
| 579 | 20240112 | 114400 | 15808797250 | 40000 | 40100 | 40100 | 40000 | 807 |
| 580 | 20240112 | 114300 | 15776494850 | 40100 | 40200 | 40250 | 40100 | 813 |
| 581 | 20240112 | 114200 | 15743835050 | 40200 | 40100 | 40200 | 40100 | 837 |
| 582 | 20240112 | 114100 | 15710213550 | 40100 | 40100 | 40100 | 40050 | 392 |
| 583 | 20240112 | 114000 | 15694494600 | 40100 | 40050 | 40100 | 40050 | 258 |
| 584 | 20240112 | 113900 | 15684161200 | 40050 | 40100 | 40100 | 40050 | 78 |
| 585 | 20240112 | 113800 | 15681037250 | 40050 | 40050 | 40050 | 40000 | 170 |
| 586 | 20240112 | 113700 | 15674231350 | 40050 | 39950 | 40050 | 39950 | 807 |
| 587 | 20240112 | 113600 | 15641953400 | 39950 | 39900 | 39950 | 39900 | 144 |
| 588 | 20240112 | 113500 | 15636202750 | 39900 | 39900 | 39900 | 39900 | 98 |
| 589 | 20240112 | 113400 | 15632292550 | 39900 | 39850 | 39900 | 39750 | 616 |
| 590 | 20240112 | 113300 | 15607763000 | 39850 | 39850 | 39850 | 39850 | 208 |
| 591 | 20240112 | 113200 | 15599474200 | 39850 | 39850 | 39900 | 39850 | 5 |
| 592 | 20240112 | 113100 | 15599274900 | 39900 | 39900 | 39900 | 39850 | 428 |
| 593 | 20240112 | 113000 | 15582203250 | 39900 | 39850 | 39900 | 39800 | 271 |
| 594 | 20240112 | 112900 | 15571396700 | 39850 | 40200 | 40200 | 39850 | 3792 |
| 595 | 20240112 | 112800 | 15419688400 | 40200 | 40200 | 40250 | 40200 | 850 |
| 596 | 20240112 | 112700 | 15385501600 | 40200 | 40100 | 40200 | 40100 | 1145 |
| 597 | 20240112 | 112600 | 15339505350 | 40100 | 39950 | 40100 | 39850 | 1066 |
| 598 | 20240112 | 112500 | 15296841700 | 39900 | 40150 | 40200 | 39900 | 1187 |
| 599 | 20240112 | 112400 | 15249321250 | 40200 | 40100 | 40200 | 40100 | 1321 |
| 600 | 20240112 | 112300 | 15196264450 | 40100 | 40000 | 40150 | 40000 | 1191 |
| 601 | 20240112 | 112200 | 15148567350 | 40000 | 39900 | 40000 | 39900 | 479 |
| 602 | 20240112 | 112100 | 15129429700 | 39850 | 39850 | 39850 | 39850 | 58 |
| 603 | 20240112 | 112000 | 15127118400 | 39750 | 39750 | 39750 | 39750 | 22 |
| 604 | 20240112 | 111900 | 15126243900 | 39700 | 39750 | 39850 | 39650 | 516 |
| 605 | 20240112 | 111800 | 15105727550 | 39750 | 39700 | 39750 | 39700 | 178 |
| 606 | 20240112 | 111700 | 15098655100 | 39750 | 39700 | 39750 | 39700 | 74 |
| 607 | 20240112 | 111600 | 15095717150 | 39700 | 39650 | 39700 | 39650 | 287 |
| 608 | 20240112 | 111500 | 15084327250 | 39650 | 39500 | 39700 | 39500 | 225 |
| 609 | 20240112 | 111400 | 15075413300 | 39500 | 39800 | 39800 | 39500 | 2176 |
| 610 | 20240112 | 111300 | 14989287800 | 39800 | 39950 | 39950 | 39500 | 1747 |
| 611 | 20240112 | 111200 | 14919905900 | 39950 | 39950 | 39950 | 39950 | 322 |
| 612 | 20240112 | 111100 | 14907042000 | 39950 | 39900 | 40000 | 39900 | 761 |
| 613 | 20240112 | 111000 | 14876617350 | 39850 | 39850 | 39950 | 39800 | 568 |
| 614 | 20240112 | 110900 | 14853967650 | 39850 | 39850 | 39900 | 39600 | 681 |
| 615 | 20240112 | 110800 | 14826853850 | 39900 | 39450 | 40000 | 39450 | 1781 |
| 616 | 20240112 | 110700 | 14755917700 | 39500 | 39600 | 39650 | 39350 | 4111 |
| 617 | 20240112 | 110600 | 14594057900 | 39600 | 39600 | 39600 | 39400 | 2904 |
| 618 | 20240112 | 110500 | 14479488550 | 39600 | 39750 | 39950 | 39600 | 538 |
| 619 | 20240112 | 110400 | 14458066400 | 39850 | 39800 | 39850 | 39700 | 633 |
| 620 | 20240112 | 110300 | 14432910800 | 39700 | 39900 | 40000 | 39700 | 654 |
| 621 | 20240112 | 110200 | 14406864150 | 39950 | 39950 | 40000 | 39900 | 673 |
| 622 | 20240112 | 110100 | 14379984400 | 39950 | 39850 | 39950 | 39800 | 479 |
| 623 | 20240112 | 110000 | 14360886500 | 39850 | 39750 | 39850 | 39700 | 192 |
| 624 | 20240112 | 105900 | 14353249850 | 39800 | 39850 | 39850 | 39700 | 259 |
| 625 | 20240112 | 105800 | 14342941750 | 39850 | 39850 | 39950 | 39850 | 379 |
| 626 | 20240112 | 105700 | 14327834800 | 39850 | 39700 | 39850 | 39650 | 298 |
| 627 | 20240112 | 105600 | 14315987750 | 39650 | 39600 | 39750 | 39550 | 781 |
| 628 | 20240112 | 105500 | 14285004900 | 39550 | 39450 | 39600 | 39450 | 144 |
| 629 | 20240112 | 105400 | 14279317250 | 39400 | 39500 | 39600 | 39400 | 808 |
| 630 | 20240112 | 105300 | 14247426250 | 39500 | 39600 | 39600 | 39400 | 1565 |
| 631 | 20240112 | 105200 | 14185580050 | 39600 | 39550 | 39600 | 39550 | 349 |
| 632 | 20240112 | 105100 | 14171768950 | 39550 | 39700 | 39700 | 39550 | 626 |
| 633 | 20240112 | 105000 | 14146989150 | 39750 | 39700 | 39750 | 39700 | 171 |
| 634 | 20240112 | 104900 | 14140200200 | 39700 | 39900 | 39900 | 39700 | 495 |
| 635 | 20240112 | 104800 | 14120509350 | 39500 | 40050 | 40050 | 39400 | 5929 |
| 636 | 20240112 | 104700 | 13884882100 | 40050 | 39900 | 40200 | 39850 | 1822 |
| 637 | 20240112 | 104600 | 13812039650 | 39900 | 39900 | 39950 | 39900 | 444 |
| 638 | 20240112 | 104500 | 13794322600 | 40000 | 40200 | 40200 | 39800 | 2126 |
| 639 | 20240112 | 104400 | 13709132250 | 40200 | 40200 | 40250 | 40150 | 1387 |
| 640 | 20240112 | 104300 | 13653360600 | 40300 | 40250 | 40400 | 40200 | 4046 |
| 641 | 20240112 | 104200 | 13490229050 | 40250 | 40000 | 40300 | 40000 | 2840 |
| 642 | 20240112 | 104100 | 13376273800 | 40050 | 39850 | 40050 | 39850 | 2197 |
| 643 | 20240112 | 104000 | 13288508050 | 39850 | 39750 | 39900 | 39750 | 1015 |
| 644 | 20240112 | 103900 | 13248065100 | 39800 | 39650 | 39900 | 39650 | 1470 |
| 645 | 20240112 | 103800 | 13189610000 | 39650 | 39550 | 39650 | 39550 | 266 |
| 646 | 20240112 | 103700 | 13179066650 | 39550 | 39500 | 39650 | 39500 | 471 |
| 647 | 20240112 | 103600 | 13160413000 | 39450 | 39500 | 39500 | 39450 | 322 |
| 648 | 20240112 | 103500 | 13147697350 | 39500 | 39450 | 39500 | 39400 | 170 |
| 649 | 20240112 | 103400 | 13140988150 | 39500 | 39350 | 39500 | 39350 | 606 |
| 650 | 20240112 | 103300 | 13117117500 | 39350 | 39350 | 39350 | 39300 | 146 |
| 651 | 20240112 | 103200 | 13111374600 | 39300 | 39500 | 39500 | 39300 | 2039 |
| 652 | 20240112 | 103100 | 13031028050 | 39450 | 39350 | 39450 | 39350 | 634 |
| 653 | 20240112 | 103000 | 13006050350 | 39300 | 39400 | 39450 | 39300 | 1824 |
| 654 | 20240112 | 102900 | 12934212800 | 39400 | 39450 | 39550 | 39400 | 693 |
| 655 | 20240112 | 102800 | 12906848150 | 39450 | 39300 | 39700 | 39300 | 1129 |
| 656 | 20240112 | 102700 | 12862156300 | 39300 | 39650 | 39750 | 39300 | 3657 |
| 657 | 20240112 | 102600 | 12717665750 | 39650 | 39700 | 39700 | 39600 | 727 |
| 658 | 20240112 | 102500 | 12688828400 | 39700 | 39500 | 39700 | 39500 | 2297 |
| 659 | 20240112 | 102400 | 12597814450 | 39450 | 39200 | 39450 | 39050 | 861 |
| 660 | 20240112 | 102300 | 12563933450 | 39200 | 39000 | 39200 | 39000 | 1915 |
| 661 | 20240112 | 102200 | 12489139450 | 39000 | 38900 | 39000 | 38900 | 631 |
| 662 | 20240112 | 102100 | 12464566600 | 38900 | 38950 | 38950 | 38900 | 962 |
| 663 | 20240112 | 102000 | 12427134750 | 39000 | 38900 | 39100 | 38800 | 2165 |
| 664 | 20240112 | 101900 | 12342868450 | 38900 | 39100 | 39100 | 38750 | 2461 |
| 665 | 20240112 | 101800 | 12247294400 | 39100 | 39200 | 39300 | 38900 | 9769 |
| 666 | 20240112 | 101700 | 11865704750 | 39200 | 39250 | 39250 | 39200 | 66 |
| 667 | 20240112 | 101600 | 11863114550 | 39250 | 39300 | 39350 | 39150 | 1275 |
| 668 | 20240112 | 101500 | 11813096600 | 39350 | 39200 | 39350 | 39200 | 928 |
| 669 | 20240112 | 101400 | 11776703200 | 39200 | 39200 | 39250 | 39150 | 955 |
| 670 | 20240112 | 101300 | 11739269800 | 39200 | 39200 | 39250 | 39200 | 1178 |
| 671 | 20240112 | 101200 | 11693090150 | 39200 | 39200 | 39250 | 39150 | 816 |
| 672 | 20240112 | 101100 | 11661120550 | 39200 | 39250 | 39250 | 39150 | 947 |
| 673 | 20240112 | 101000 | 11623991650 | 39250 | 39300 | 39300 | 39150 | 1485 |
| 674 | 20240112 | 100900 | 11565766600 | 39300 | 39350 | 39350 | 39200 | 962 |
| 675 | 20240112 | 100800 | 11527962500 | 39400 | 39450 | 39450 | 39300 | 571 |
| 676 | 20240112 | 100700 | 11505494050 | 39350 | 39500 | 39500 | 39350 | 640 |
| 677 | 20240112 | 100600 | 11480254400 | 39500 | 39550 | 39550 | 39350 | 513 |
| 678 | 20240112 | 100500 | 11460033850 | 39550 | 39700 | 39750 | 39500 | 1553 |
| 679 | 20240112 | 100400 | 11398556200 | 39750 | 39700 | 39750 | 39600 | 514 |
| 680 | 20240112 | 100300 | 11378156400 | 39700 | 39500 | 39700 | 39400 | 654 |
| 681 | 20240112 | 100200 | 11352329800 | 39450 | 39500 | 39600 | 39450 | 484 |
| 682 | 20240112 | 100100 | 11333204600 | 39500 | 39350 | 39500 | 39300 | 1696 |
| 683 | 20240112 | 100000 | 11266373600 | 39350 | 39450 | 39450 | 39350 | 302 |
| 684 | 20240112 | 095900 | 11254471800 | 39500 | 39200 | 39500 | 39100 | 2311 |
| 685 | 20240112 | 095800 | 11163693600 | 39100 | 39250 | 39400 | 39100 | 1722 |
| 686 | 20240112 | 095700 | 11096163950 | 39250 | 39100 | 39300 | 39100 | 386 |
| 687 | 20240112 | 095600 | 11081017950 | 39100 | 39150 | 39300 | 39050 | 3057 |
| 688 | 20240112 | 095500 | 10961528050 | 39150 | 39150 | 39300 | 39100 | 1404 |
| 689 | 20240112 | 095400 | 10906529600 | 39150 | 39300 | 39300 | 39100 | 560 |
| 690 | 20240112 | 095300 | 10884591750 | 39350 | 39150 | 39350 | 39100 | 1550 |
| 691 | 20240112 | 095200 | 10823946800 | 39150 | 39200 | 39200 | 39100 | 956 |
| 692 | 20240112 | 095100 | 10786515100 | 39200 | 39150 | 39300 | 39100 | 1768 |
| 693 | 20240112 | 095000 | 10717258150 | 39100 | 39050 | 39100 | 39000 | 2238 |
| 694 | 20240112 | 094900 | 10629904550 | 39050 | 39450 | 39450 | 39050 | 7825 |
| 695 | 20240112 | 094800 | 10322496200 | 39450 | 39500 | 39550 | 39450 | 997 |
| 696 | 20240112 | 094700 | 10283118250 | 39500 | 39700 | 39700 | 39500 | 2613 |
| 697 | 20240112 | 094600 | 10179764400 | 39650 | 39700 | 39850 | 39650 | 1041 |
| 698 | 20240112 | 094500 | 10138417150 | 39700 | 39650 | 39900 | 39600 | 306 |
| 699 | 20240112 | 094400 | 10126282050 | 39700 | 39900 | 39900 | 39700 | 851 |
| 700 | 20240112 | 094300 | 10092451100 | 39900 | 39650 | 39950 | 39650 | 946 |
| 701 | 20240112 | 094200 | 10054787300 | 39650 | 39350 | 39650 | 39350 | 3141 |
| 702 | 20240112 | 094100 | 9930855700 | 39350 | 39550 | 39600 | 39350 | 3562 |
| 703 | 20240112 | 094000 | 9790414350 | 39550 | 39550 | 39600 | 39500 | 720 |
| 704 | 20240112 | 093900 | 9761945700 | 39600 | 39550 | 39700 | 39500 | 1437 |
| 705 | 20240112 | 093800 | 9705040950 | 39500 | 39600 | 39600 | 39500 | 1913 |
| 706 | 20240112 | 093700 | 9629387900 | 39600 | 39650 | 39650 | 39500 | 4727 |
| 707 | 20240112 | 093600 | 9442417150 | 39650 | 39800 | 39800 | 39650 | 708 |
| 708 | 20240112 | 093500 | 9414311850 | 39850 | 39750 | 39900 | 39750 | 298 |
| 709 | 20240112 | 093400 | 9402444150 | 39750 | 39700 | 39750 | 39700 | 372 |
| 710 | 20240112 | 093300 | 9387671150 | 39700 | 39900 | 39900 | 39600 | 542 |
| 711 | 20240112 | 093200 | 9366144650 | 39900 | 39700 | 39900 | 39600 | 1125 |
| 712 | 20240112 | 093100 | 9321501800 | 39650 | 40000 | 40150 | 39650 | 1352 |
| 713 | 20240112 | 093000 | 9267578250 | 40200 | 40000 | 40200 | 40000 | 1068 |
| 714 | 20240112 | 092900 | 9224763250 | 40000 | 39600 | 40000 | 39500 | 2889 |
| 715 | 20240112 | 092800 | 9110190400 | 39600 | 39750 | 39750 | 39600 | 739 |
| 716 | 20240112 | 092700 | 9080903950 | 39550 | 39750 | 39800 | 39450 | 4628 |
| 717 | 20240112 | 092600 | 8897864900 | 39900 | 40200 | 40200 | 39750 | 2882 |
| 718 | 20240112 | 092500 | 8782841800 | 40000 | 40250 | 40350 | 40000 | 1244 |
| 719 | 20240112 | 092400 | 8732894200 | 40250 | 39950 | 40400 | 39950 | 4790 |
| 720 | 20240112 | 092300 | 8540355350 | 39900 | 39850 | 40050 | 39750 | 288 |
| 721 | 20240112 | 092200 | 8528852250 | 39850 | 39850 | 40000 | 39650 | 2502 |
| 722 | 20240112 | 092100 | 8429105650 | 39900 | 40150 | 40150 | 39900 | 1711 |
| 723 | 20240112 | 092000 | 8360727600 | 40150 | 39750 | 40200 | 39750 | 2517 |
| 724 | 20240112 | 091900 | 8260235600 | 39800 | 39550 | 39800 | 39500 | 1650 |
| 725 | 20240112 | 091800 | 8194943550 | 39500 | 39450 | 39700 | 39350 | 4539 |
| 726 | 20240112 | 091700 | 8015855950 | 39400 | 39500 | 39500 | 39400 | 2934 |
| 727 | 20240112 | 091600 | 7900086200 | 39450 | 39600 | 39700 | 39450 | 6178 |
| 728 | 20240112 | 091500 | 7655680400 | 39600 | 40100 | 40150 | 39600 | 5126 |
| 729 | 20240112 | 091400 | 7451605800 | 40100 | 40550 | 40650 | 39850 | 6010 |
| 730 | 20240112 | 091300 | 7209947850 | 40650 | 40200 | 40700 | 40100 | 4558 |
| 731 | 20240112 | 091200 | 7025388650 | 39950 | 40050 | 40300 | 39800 | 6728 |
| 732 | 20240112 | 091100 | 6755932150 | 40150 | 39900 | 40300 | 39800 | 5451 |
| 733 | 20240112 | 091000 | 6537436150 | 39800 | 40550 | 40550 | 39700 | 10626 |
| 734 | 20240112 | 090900 | 6112500350 | 40600 | 41700 | 41800 | 39900 | 19830 |
| 735 | 20240112 | 090800 | 5304025400 | 41800 | 40900 | 41850 | 40700 | 35577 |
| 736 | 20240112 | 090700 | 3835621150 | 40900 | 39550 | 41000 | 39550 | 21427 |
| 737 | 20240112 | 090600 | 2966229200 | 39600 | 39600 | 39850 | 39500 | 3889 |
| 738 | 20240112 | 090500 | 2811755850 | 39700 | 39550 | 39700 | 39400 | 4098 |
| 739 | 20240112 | 090400 | 2649414100 | 39650 | 38950 | 39650 | 38850 | 6005 |
| 740 | 20240112 | 090300 | 2414248850 | 38900 | 39050 | 39350 | 38300 | 15306 |
| 741 | 20240112 | 090200 | 1820915450 | 38900 | 39100 | 40000 | 38850 | 18186 |
| 742 | 20240112 | 090100 | 1107145850 | 39100 | 39400 | 39550 | 39000 | 14831 |
| 743 | 20240112 | 090000 | 527129750 | 39350 | 39450 | 39600 | 39300 | 12839 |