35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 3 | 20240116 | 200500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240116 | 200400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240116 | 200300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240116 | 200200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240116 | 200100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240116 | 200000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240116 | 195900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240116 | 195800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240116 | 195700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240116 | 195600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240116 | 195500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240116 | 195400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240116 | 195300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240116 | 195200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240116 | 195100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240116 | 195000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240116 | 194900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240116 | 194800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240116 | 194700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240116 | 194600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240116 | 194500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240116 | 194400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240116 | 194300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240116 | 194200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240116 | 194100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240116 | 194000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240116 | 193900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240116 | 193800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240116 | 193700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240116 | 193600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 33 | 20240116 | 193500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240116 | 193400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240116 | 193300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240116 | 193200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240116 | 193100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240116 | 193000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240116 | 192900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240116 | 192800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240116 | 192700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240116 | 192600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240116 | 192500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240116 | 192400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240116 | 192300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240116 | 192200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240116 | 192100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240116 | 192000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240116 | 191900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240116 | 191800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240116 | 191700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240116 | 191600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240116 | 191500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240116 | 191400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240116 | 191300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240116 | 191200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240116 | 191100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240116 | 191000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240116 | 190900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240116 | 190800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240116 | 190700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240116 | 190600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 63 | 20240116 | 190500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240116 | 190400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240116 | 190300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240116 | 190200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240116 | 190100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240116 | 190000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240116 | 185900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240116 | 185800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240116 | 185700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240116 | 185600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240116 | 185500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240116 | 185400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240116 | 185300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240116 | 185200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240116 | 185100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240116 | 185000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240116 | 184900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240116 | 184800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240116 | 184700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240116 | 184600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240116 | 184500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240116 | 184400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240116 | 184300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240116 | 184200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240116 | 184100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240116 | 184000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240116 | 183900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240116 | 183800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240116 | 183700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240116 | 183600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 93 | 20240116 | 183500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240116 | 183400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240116 | 183300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240116 | 183200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240116 | 183100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240116 | 183000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240116 | 182900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240116 | 182800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240116 | 182700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240116 | 182600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240116 | 182500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240116 | 182400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240116 | 182300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240116 | 182200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240116 | 182100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240116 | 182000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240116 | 181900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240116 | 181800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240116 | 181700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240116 | 181600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240116 | 181500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240116 | 181400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240116 | 181300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240116 | 181200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240116 | 181100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240116 | 181000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240116 | 180900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240116 | 180800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240116 | 180700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240116 | 180600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 123 | 20240116 | 180500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240116 | 180400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240116 | 180300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240116 | 180200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240116 | 180100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240116 | 180000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240116 | 175900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240116 | 175800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240116 | 175700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240116 | 175600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240116 | 175500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240116 | 175400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240116 | 175300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240116 | 175200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240116 | 175100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240116 | 175000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240116 | 174900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240116 | 174800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240116 | 174700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240116 | 174600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240116 | 174500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240116 | 174400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240116 | 174300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240116 | 174200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240116 | 174100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240116 | 174000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240116 | 173900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240116 | 173800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240116 | 173700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240116 | 173600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 153 | 20240116 | 173500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240116 | 173400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240116 | 173300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240116 | 173200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240116 | 173100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240116 | 173000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240116 | 172900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240116 | 172800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240116 | 172700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240116 | 172600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240116 | 172500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240116 | 172400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240116 | 172300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240116 | 172200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240116 | 172100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240116 | 172000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240116 | 171900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240116 | 171800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240116 | 171700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240116 | 171600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240116 | 171500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240116 | 171400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240116 | 171300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240116 | 171200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240116 | 171100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240116 | 171000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240116 | 170900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240116 | 170800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240116 | 170700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240116 | 170600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 183 | 20240116 | 170500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240116 | 170400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240116 | 170300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240116 | 170200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240116 | 170100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240116 | 170000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240116 | 165900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240116 | 165800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240116 | 165700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240116 | 165600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240116 | 165500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240116 | 165400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240116 | 165300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240116 | 165200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240116 | 165100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240116 | 165000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240116 | 164900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240116 | 164800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240116 | 164700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240116 | 164600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240116 | 164500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240116 | 164400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240116 | 164300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240116 | 164200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240116 | 164100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240116 | 164000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240116 | 163900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240116 | 163800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240116 | 163700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240116 | 163600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 213 | 20240116 | 163500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240116 | 163400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240116 | 163300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240116 | 163200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240116 | 163100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240116 | 163000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240116 | 162900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240116 | 162800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240116 | 162700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240116 | 162600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240116 | 162500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20240116 | 162400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20240116 | 162300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20240116 | 162200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20240116 | 162100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20240116 | 162000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20240116 | 161900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20240116 | 161800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20240116 | 161700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20240116 | 161600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20240116 | 161500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20240116 | 161400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20240116 | 161300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20240116 | 161200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20240116 | 161100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20240116 | 161000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20240116 | 160900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20240116 | 160800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20240116 | 160700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20240116 | 160600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 243 | 20240116 | 160500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20240116 | 160400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20240116 | 160300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20240116 | 160200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20240116 | 160100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20240116 | 160000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20240116 | 155900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20240116 | 155800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20240116 | 155700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20240116 | 155600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20240116 | 155500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20240116 | 155400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20240116 | 155300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20240116 | 155200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20240116 | 155100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20240116 | 155000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20240116 | 154900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20240116 | 154800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20240116 | 154700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20240116 | 154600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20240116 | 154500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20240116 | 154400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20240116 | 154300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20240116 | 154200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20240116 | 154100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20240116 | 154000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20240116 | 153900 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20240116 | 153800 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20240116 | 153700 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20240116 | 153600 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 273 | 20240116 | 153500 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20240116 | 153400 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20240116 | 153300 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20240116 | 153200 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20240116 | 153100 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20240116 | 153000 | 4832221700 | 23300 | 23300 | 23300 | 23300 | 4372 |
| 279 | 20240116 | 152900 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240116 | 152800 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240116 | 152700 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240116 | 152600 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240116 | 152500 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240116 | 152400 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240116 | 152300 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20240116 | 152200 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20240116 | 152100 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20240116 | 152000 | 4730354100 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20240116 | 151900 | 4730354100 | 23400 | 23400 | 23400 | 23300 | 1639 |
| 290 | 20240116 | 151800 | 4692076100 | 23350 | 23350 | 23400 | 23350 | 372 |
| 291 | 20240116 | 151700 | 4683388050 | 23400 | 23400 | 23400 | 23300 | 162 |
| 292 | 20240116 | 151600 | 4679601750 | 23300 | 23350 | 23350 | 23300 | 279 |
| 293 | 20240116 | 151500 | 4673088850 | 23350 | 23350 | 23400 | 23350 | 103 |
| 294 | 20240116 | 151400 | 4670682950 | 23400 | 23350 | 23400 | 23350 | 271 |
| 295 | 20240116 | 151300 | 4664350250 | 23400 | 23350 | 23400 | 23300 | 400 |
| 296 | 20240116 | 151200 | 4655011950 | 23400 | 23400 | 23400 | 23300 | 174 |
| 297 | 20240116 | 151100 | 4650950250 | 23400 | 23350 | 23400 | 23300 | 122 |
| 298 | 20240116 | 151000 | 4648099050 | 23350 | 23400 | 23400 | 23350 | 532 |
| 299 | 20240116 | 150900 | 4635668800 | 23400 | 23300 | 23400 | 23300 | 888 |
| 300 | 20240116 | 150800 | 4614975200 | 23350 | 23350 | 23350 | 23350 | 158 |
| 301 | 20240116 | 150700 | 4611285900 | 23350 | 23350 | 23400 | 23350 | 253 |
| 302 | 20240116 | 150600 | 4605375100 | 23300 | 23350 | 23400 | 23300 | 1373 |
| 303 | 20240116 | 150500 | 4573348750 | 23350 | 23350 | 23350 | 23350 | 80 |
| 304 | 20240116 | 150400 | 4571480750 | 23400 | 23400 | 23400 | 23400 | 75 |
| 305 | 20240116 | 150300 | 4569725750 | 23350 | 23350 | 23350 | 23350 | 331 |
| 306 | 20240116 | 150200 | 4561996900 | 23350 | 23400 | 23450 | 23350 | 956 |
| 307 | 20240116 | 150100 | 4539628400 | 23400 | 23400 | 23450 | 23400 | 12 |
| 308 | 20240116 | 150000 | 4539347350 | 23450 | 23400 | 23450 | 23400 | 1393 |
| 309 | 20240116 | 145900 | 4506749100 | 23400 | 23400 | 23450 | 23350 | 2295 |
| 310 | 20240116 | 145800 | 4453075250 | 23350 | 23400 | 23400 | 23350 | 1959 |
| 311 | 20240116 | 145700 | 4407261100 | 23350 | 23400 | 23400 | 23350 | 661 |
| 312 | 20240116 | 145600 | 4391793750 | 23450 | 23450 | 23450 | 23400 | 419 |
| 313 | 20240116 | 145500 | 4381971900 | 23400 | 23400 | 23400 | 23300 | 1100 |
| 314 | 20240116 | 145400 | 4356238600 | 23400 | 23350 | 23400 | 23350 | 612 |
| 315 | 20240116 | 145300 | 4341924400 | 23350 | 23350 | 23350 | 23350 | 159 |
| 316 | 20240116 | 145200 | 4338211750 | 23350 | 23350 | 23400 | 23350 | 397 |
| 317 | 20240116 | 145100 | 4328937500 | 23400 | 23400 | 23400 | 23350 | 232 |
| 318 | 20240116 | 145000 | 4323516650 | 23400 | 23350 | 23400 | 23350 | 307 |
| 319 | 20240116 | 144900 | 4316347900 | 23400 | 23350 | 23400 | 23350 | 370 |
| 320 | 20240116 | 144800 | 4307694900 | 23400 | 23400 | 23400 | 23350 | 121 |
| 321 | 20240116 | 144700 | 4304863750 | 23400 | 23400 | 23400 | 23350 | 133 |
| 322 | 20240116 | 144600 | 4301756550 | 23350 | 23400 | 23400 | 23350 | 418 |
| 323 | 20240116 | 144500 | 4291993650 | 23400 | 23400 | 23450 | 23350 | 724 |
| 324 | 20240116 | 144400 | 4275073150 | 23400 | 23400 | 23450 | 23350 | 249 |
| 325 | 20240116 | 144300 | 4269246700 | 23400 | 23400 | 23450 | 23400 | 1931 |
| 326 | 20240116 | 144200 | 4224059050 | 23400 | 23400 | 23400 | 23350 | 35 |
| 327 | 20240116 | 144100 | 4223240200 | 23400 | 23400 | 23450 | 23350 | 418 |
| 328 | 20240116 | 144000 | 4213463200 | 23450 | 23400 | 23450 | 23400 | 169 |
| 329 | 20240116 | 143900 | 4209502650 | 23400 | 23450 | 23450 | 23350 | 510 |
| 330 | 20240116 | 143800 | 4197568900 | 23450 | 23450 | 23450 | 23350 | 652 |
| 331 | 20240116 | 143700 | 4182318850 | 23450 | 23450 | 23450 | 23400 | 206 |
| 332 | 20240116 | 143600 | 4177496350 | 23400 | 23450 | 23500 | 23400 | 122 |
| 333 | 20240116 | 143500 | 4174636150 | 23450 | 23400 | 23500 | 23400 | 88 |
| 334 | 20240116 | 143400 | 4172572650 | 23400 | 23450 | 23500 | 23400 | 344 |
| 335 | 20240116 | 143300 | 4164505450 | 23450 | 23450 | 23450 | 23400 | 67 |
| 336 | 20240116 | 143200 | 4162935800 | 23450 | 23400 | 23450 | 23350 | 132 |
| 337 | 20240116 | 143100 | 4159847600 | 23400 | 23400 | 23450 | 23350 | 264 |
| 338 | 20240116 | 143000 | 4153676650 | 23450 | 23400 | 23500 | 23400 | 297 |
| 339 | 20240116 | 142900 | 4146714900 | 23500 | 23450 | 23500 | 23350 | 563 |
| 340 | 20240116 | 142800 | 4133552300 | 23450 | 23400 | 23500 | 23400 | 204 |
| 341 | 20240116 | 142700 | 4128774700 | 23400 | 23450 | 23500 | 23400 | 609 |
| 342 | 20240116 | 142600 | 4114491000 | 23500 | 23550 | 23550 | 23450 | 62 |
| 343 | 20240116 | 142500 | 4113033400 | 23550 | 23450 | 23550 | 23450 | 209 |
| 344 | 20240116 | 142400 | 4108126250 | 23450 | 23500 | 23500 | 23450 | 34 |
| 345 | 20240116 | 142300 | 4107327750 | 23500 | 23450 | 23500 | 23400 | 267 |
| 346 | 20240116 | 142200 | 4101060800 | 23400 | 23500 | 23500 | 23400 | 91 |
| 347 | 20240116 | 142100 | 4098929300 | 23450 | 23400 | 23500 | 23400 | 270 |
| 348 | 20240116 | 142000 | 4092601450 | 23400 | 23500 | 23500 | 23400 | 316 |
| 349 | 20240116 | 141900 | 4085180250 | 23450 | 23400 | 23500 | 23400 | 191 |
| 350 | 20240116 | 141800 | 4080709000 | 23500 | 23500 | 23550 | 23400 | 203 |
| 351 | 20240116 | 141700 | 4075945500 | 23500 | 23450 | 23500 | 23450 | 68 |
| 352 | 20240116 | 141600 | 4074348500 | 23400 | 23450 | 23500 | 23400 | 465 |
| 353 | 20240116 | 141500 | 4063429000 | 23500 | 23400 | 23500 | 23400 | 191 |
| 354 | 20240116 | 141400 | 4058957500 | 23450 | 23450 | 23450 | 23400 | 801 |
| 355 | 20240116 | 141300 | 4040184700 | 23450 | 23450 | 23500 | 23400 | 179 |
| 356 | 20240116 | 141200 | 4035988550 | 23450 | 23400 | 23450 | 23400 | 457 |
| 357 | 20240116 | 141100 | 4025277450 | 23400 | 23400 | 23500 | 23400 | 240 |
| 358 | 20240116 | 141000 | 4019657200 | 23500 | 23450 | 23500 | 23400 | 798 |
| 359 | 20240116 | 140900 | 4000941500 | 23450 | 23450 | 23550 | 23400 | 597 |
| 360 | 20240116 | 140800 | 3986934050 | 23500 | 23400 | 23500 | 23400 | 87 |
| 361 | 20240116 | 140700 | 3984895650 | 23500 | 23400 | 23500 | 23400 | 270 |
| 362 | 20240116 | 140600 | 3978571600 | 23450 | 23400 | 23500 | 23400 | 1541 |
| 363 | 20240116 | 140500 | 3942436500 | 23400 | 23400 | 23450 | 23400 | 440 |
| 364 | 20240116 | 140400 | 3932122450 | 23450 | 23500 | 23500 | 23400 | 352 |
| 365 | 20240116 | 140300 | 3923881250 | 23500 | 23500 | 23500 | 23400 | 156 |
| 366 | 20240116 | 140200 | 3920224250 | 23500 | 23550 | 23550 | 23450 | 224 |
| 367 | 20240116 | 140100 | 3914959150 | 23550 | 23500 | 23550 | 23400 | 74 |
| 368 | 20240116 | 140000 | 3913221950 | 23450 | 23450 | 23550 | 23400 | 110 |
| 369 | 20240116 | 135900 | 3910643350 | 23500 | 23550 | 23550 | 23450 | 49 |
| 370 | 20240116 | 135800 | 3909492000 | 23450 | 23500 | 23550 | 23400 | 326 |
| 371 | 20240116 | 135700 | 3901839450 | 23550 | 23500 | 23550 | 23400 | 581 |
| 372 | 20240116 | 135600 | 3888234350 | 23450 | 23500 | 23500 | 23450 | 18 |
| 373 | 20240116 | 135500 | 3887811950 | 23400 | 23500 | 23550 | 23400 | 235 |
| 374 | 20240116 | 135400 | 3882300300 | 23500 | 23500 | 23550 | 23500 | 250 |
| 375 | 20240116 | 135300 | 3876423200 | 23500 | 23500 | 23550 | 23500 | 301 |
| 376 | 20240116 | 135200 | 3869349450 | 23550 | 23550 | 23550 | 23500 | 179 |
| 377 | 20240116 | 135100 | 3865140000 | 23600 | 23550 | 23600 | 23450 | 334 |
| 378 | 20240116 | 135000 | 3857280150 | 23550 | 23500 | 23550 | 23500 | 112 |
| 379 | 20240116 | 134900 | 3854645650 | 23500 | 23550 | 23550 | 23500 | 8 |
| 380 | 20240116 | 134800 | 3854457350 | 23450 | 23650 | 23650 | 23400 | 4342 |
| 381 | 20240116 | 134700 | 3752550500 | 23650 | 23550 | 23650 | 23550 | 219 |
| 382 | 20240116 | 134600 | 3747381150 | 23600 | 23650 | 23650 | 23550 | 150 |
| 383 | 20240116 | 134500 | 3743842650 | 23550 | 23600 | 23650 | 23550 | 98 |
| 384 | 20240116 | 134400 | 3741530950 | 23600 | 23600 | 23650 | 23600 | 48 |
| 385 | 20240116 | 134300 | 3740396950 | 23550 | 23600 | 23650 | 23550 | 590 |
| 386 | 20240116 | 134200 | 3726462300 | 23600 | 23550 | 23600 | 23550 | 188 |
| 387 | 20240116 | 134100 | 3722029050 | 23600 | 23600 | 23600 | 23600 | 218 |
| 388 | 20240116 | 134000 | 3716884250 | 23600 | 23600 | 23650 | 23600 | 354 |
| 389 | 20240116 | 133900 | 3708527950 | 23600 | 23650 | 23650 | 23600 | 55 |
| 390 | 20240116 | 133800 | 3707228450 | 23650 | 23600 | 23650 | 23550 | 164 |
| 391 | 20240116 | 133700 | 3703351200 | 23650 | 23600 | 23650 | 23550 | 409 |
| 392 | 20240116 | 133600 | 3693691150 | 23600 | 23600 | 23600 | 23600 | 448 |
| 393 | 20240116 | 133500 | 3683118350 | 23600 | 23600 | 23600 | 23600 | 276 |
| 394 | 20240116 | 133400 | 3676604750 | 23600 | 23600 | 23650 | 23600 | 324 |
| 395 | 20240116 | 133300 | 3668951100 | 23600 | 23650 | 23650 | 23600 | 388 |
| 396 | 20240116 | 133200 | 3659781400 | 23650 | 23600 | 23650 | 23600 | 134 |
| 397 | 20240116 | 133100 | 3656615700 | 23600 | 23550 | 23650 | 23550 | 173 |
| 398 | 20240116 | 133000 | 3652533450 | 23600 | 23600 | 23650 | 23600 | 558 |
| 399 | 20240116 | 132900 | 3639347900 | 23650 | 23550 | 23650 | 23550 | 550 |
| 400 | 20240116 | 132800 | 3626363400 | 23550 | 23600 | 23650 | 23550 | 943 |
| 401 | 20240116 | 132700 | 3604106600 | 23650 | 23650 | 23650 | 23600 | 380 |
| 402 | 20240116 | 132600 | 3595120350 | 23650 | 23600 | 23650 | 23600 | 203 |
| 403 | 20240116 | 132500 | 3590322850 | 23650 | 23600 | 23650 | 23600 | 2792 |
| 404 | 20240116 | 132400 | 3524415200 | 23600 | 23600 | 23600 | 23600 | 396 |
| 405 | 20240116 | 132300 | 3515069600 | 23500 | 23550 | 23600 | 23500 | 1037 |
| 406 | 20240116 | 132200 | 3490650900 | 23550 | 23550 | 23550 | 23500 | 735 |
| 407 | 20240116 | 132100 | 3473362450 | 23550 | 23550 | 23550 | 23550 | 192 |
| 408 | 20240116 | 132000 | 3468840850 | 23550 | 23550 | 23550 | 23500 | 159 |
| 409 | 20240116 | 131900 | 3465101750 | 23550 | 23500 | 23550 | 23500 | 400 |
| 410 | 20240116 | 131800 | 3455698750 | 23550 | 23500 | 23550 | 23500 | 1221 |
| 411 | 20240116 | 131700 | 3426994200 | 23500 | 23500 | 23550 | 23500 | 4969 |
| 412 | 20240116 | 131600 | 3310221300 | 23500 | 23500 | 23550 | 23500 | 1353 |
| 413 | 20240116 | 131500 | 3278425650 | 23500 | 23500 | 23550 | 23450 | 3788 |
| 414 | 20240116 | 131400 | 3189397600 | 23500 | 23500 | 23500 | 23450 | 134 |
| 415 | 20240116 | 131300 | 3186252500 | 23500 | 23500 | 23500 | 23500 | 118 |
| 416 | 20240116 | 131200 | 3183479500 | 23500 | 23550 | 23550 | 23450 | 238 |
| 417 | 20240116 | 131100 | 3177895900 | 23550 | 23500 | 23550 | 23500 | 2072 |
| 418 | 20240116 | 131000 | 3129200300 | 23500 | 23550 | 23550 | 23500 | 1022 |
| 419 | 20240116 | 130900 | 3105182200 | 23450 | 23500 | 23500 | 23450 | 1945 |
| 420 | 20240116 | 130800 | 3059477600 | 23500 | 23500 | 23500 | 23500 | 1029 |
| 421 | 20240116 | 130700 | 3035296100 | 23500 | 23500 | 23550 | 23450 | 1348 |
| 422 | 20240116 | 130600 | 3003621000 | 23500 | 23500 | 23550 | 23500 | 3084 |
| 423 | 20240116 | 130500 | 2931146250 | 23500 | 23500 | 23500 | 23450 | 995 |
| 424 | 20240116 | 130400 | 2907766950 | 23500 | 23550 | 23550 | 23500 | 292 |
| 425 | 20240116 | 130300 | 2900894400 | 23500 | 23500 | 23500 | 23500 | 242 |
| 426 | 20240116 | 130200 | 2895207400 | 23500 | 23500 | 23500 | 23500 | 67 |
| 427 | 20240116 | 130100 | 2893632900 | 23450 | 23500 | 23500 | 23450 | 322 |
| 428 | 20240116 | 130000 | 2886075900 | 23500 | 23500 | 23550 | 23500 | 219 |
| 429 | 20240116 | 125900 | 2880929350 | 23500 | 23500 | 23550 | 23450 | 766 |
| 430 | 20240116 | 125800 | 2862928300 | 23550 | 23550 | 23550 | 23500 | 68 |
| 431 | 20240116 | 125700 | 2861326950 | 23550 | 23550 | 23550 | 23550 | 49 |
| 432 | 20240116 | 125600 | 2860173000 | 23550 | 23550 | 23550 | 23500 | 493 |
| 433 | 20240116 | 125500 | 2848575050 | 23550 | 23550 | 23550 | 23550 | 17 |
| 434 | 20240116 | 125400 | 2848174700 | 23550 | 23550 | 23550 | 23550 | 67 |
| 435 | 20240116 | 125300 | 2846596850 | 23550 | 23550 | 23550 | 23500 | 240 |
| 436 | 20240116 | 125200 | 2840945700 | 23550 | 23550 | 23550 | 23500 | 185 |
| 437 | 20240116 | 125100 | 2836591450 | 23500 | 23500 | 23550 | 23500 | 231 |
| 438 | 20240116 | 125000 | 2831162200 | 23550 | 23500 | 23550 | 23500 | 111 |
| 439 | 20240116 | 124900 | 2828553650 | 23550 | 23500 | 23550 | 23500 | 101 |
| 440 | 20240116 | 124800 | 2826176100 | 23500 | 23500 | 23500 | 23500 | 25 |
| 441 | 20240116 | 124700 | 2825588600 | 23500 | 23450 | 23500 | 23450 | 195 |
| 442 | 20240116 | 124600 | 2821009550 | 23500 | 23500 | 23500 | 23500 | 250 |
| 443 | 20240116 | 124500 | 2815134550 | 23500 | 23450 | 23500 | 23450 | 55 |
| 444 | 20240116 | 124400 | 2813842900 | 23500 | 23500 | 23500 | 23500 | 145 |
| 445 | 20240116 | 124300 | 2810435400 | 23500 | 23500 | 23500 | 23500 | 26 |
| 446 | 20240116 | 124200 | 2809824400 | 23450 | 23500 | 23500 | 23450 | 258 |
| 447 | 20240116 | 124100 | 2803765000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 448 | 20240116 | 124000 | 2803765000 | 23550 | 23500 | 23550 | 23500 | 98 |
| 449 | 20240116 | 123900 | 2801459700 | 23500 | 23500 | 23500 | 23500 | 66 |
| 450 | 20240116 | 123800 | 2799908700 | 23500 | 23500 | 23500 | 23500 | 195 |
| 451 | 20240116 | 123700 | 2795326200 | 23450 | 23550 | 23550 | 23450 | 102 |
| 452 | 20240116 | 123600 | 2792930200 | 23550 | 23550 | 23550 | 23500 | 330 |
| 453 | 20240116 | 123500 | 2785172300 | 23550 | 23500 | 23550 | 23500 | 193 |
| 454 | 20240116 | 123400 | 2780635350 | 23550 | 23500 | 23550 | 23500 | 321 |
| 455 | 20240116 | 123300 | 2773083650 | 23500 | 23550 | 23550 | 23450 | 286 |
| 456 | 20240116 | 123200 | 2766363550 | 23550 | 23550 | 23550 | 23550 | 15 |
| 457 | 20240116 | 123100 | 2766010300 | 23550 | 23550 | 23550 | 23500 | 503 |
| 458 | 20240116 | 123000 | 2754178350 | 23550 | 23500 | 23550 | 23500 | 631 |
| 459 | 20240116 | 122900 | 2739343450 | 23500 | 23500 | 23550 | 23500 | 1640 |
| 460 | 20240116 | 122800 | 2700800250 | 23500 | 23550 | 23550 | 23500 | 97 |
| 461 | 20240116 | 122700 | 2698519100 | 23550 | 23500 | 23550 | 23500 | 241 |
| 462 | 20240116 | 122600 | 2692843950 | 23550 | 23500 | 23550 | 23500 | 119 |
| 463 | 20240116 | 122500 | 2690042100 | 23500 | 23500 | 23550 | 23500 | 925 |
| 464 | 20240116 | 122400 | 2668303100 | 23500 | 23450 | 23500 | 23450 | 337 |
| 465 | 20240116 | 122300 | 2660388550 | 23450 | 23450 | 23450 | 23450 | 70 |
| 466 | 20240116 | 122200 | 2658747050 | 23450 | 23500 | 23500 | 23450 | 101 |
| 467 | 20240116 | 122100 | 2656378500 | 23450 | 23500 | 23550 | 23450 | 400 |
| 468 | 20240116 | 122000 | 2646976500 | 23500 | 23500 | 23500 | 23500 | 254 |
| 469 | 20240116 | 121900 | 2641007500 | 23450 | 23500 | 23500 | 23450 | 394 |
| 470 | 20240116 | 121800 | 2631751400 | 23550 | 23500 | 23550 | 23500 | 2142 |
| 471 | 20240116 | 121700 | 2581414350 | 23500 | 23500 | 23500 | 23500 | 144 |
| 472 | 20240116 | 121600 | 2578030350 | 23500 | 23450 | 23500 | 23400 | 316 |
| 473 | 20240116 | 121500 | 2570630800 | 23400 | 23400 | 23400 | 23400 | 150 |
| 474 | 20240116 | 121400 | 2567120800 | 23400 | 23500 | 23500 | 23400 | 273 |
| 475 | 20240116 | 121300 | 2560720650 | 23450 | 23450 | 23500 | 23450 | 359 |
| 476 | 20240116 | 121200 | 2552301300 | 23450 | 23450 | 23450 | 23450 | 214 |
| 477 | 20240116 | 121100 | 2547283000 | 23450 | 23450 | 23450 | 23450 | 118 |
| 478 | 20240116 | 121000 | 2544515900 | 23400 | 23450 | 23500 | 23400 | 300 |
| 479 | 20240116 | 120900 | 2537491500 | 23450 | 23450 | 23500 | 23450 | 450 |
| 480 | 20240116 | 120800 | 2526936900 | 23400 | 23450 | 23450 | 23400 | 277 |
| 481 | 20240116 | 120700 | 2520445250 | 23450 | 23450 | 23450 | 23450 | 2 |
| 482 | 20240116 | 120600 | 2520398350 | 23450 | 23400 | 23450 | 23400 | 177 |
| 483 | 20240116 | 120500 | 2516248500 | 23400 | 23400 | 23400 | 23400 | 748 |
| 484 | 20240116 | 120400 | 2498745300 | 23400 | 23450 | 23450 | 23400 | 59 |
| 485 | 20240116 | 120300 | 2497363600 | 23450 | 23450 | 23450 | 23450 | 187 |
| 486 | 20240116 | 120200 | 2492978450 | 23450 | 23450 | 23450 | 23450 | 263 |
| 487 | 20240116 | 120100 | 2486811100 | 23450 | 23400 | 23450 | 23400 | 191 |
| 488 | 20240116 | 120000 | 2482339150 | 23450 | 23400 | 23450 | 23400 | 39 |
| 489 | 20240116 | 115900 | 2481426450 | 23400 | 23400 | 23450 | 23400 | 229 |
| 490 | 20240116 | 115800 | 2476066800 | 23400 | 23400 | 23450 | 23400 | 93 |
| 491 | 20240116 | 115700 | 2473889600 | 23450 | 23400 | 23450 | 23350 | 61 |
| 492 | 20240116 | 115600 | 2472462500 | 23350 | 23400 | 23400 | 23350 | 92 |
| 493 | 20240116 | 115500 | 2470313200 | 23350 | 23300 | 23400 | 23300 | 2299 |
| 494 | 20240116 | 115400 | 2416619700 | 23350 | 23350 | 23350 | 23300 | 275 |
| 495 | 20240116 | 115300 | 2410198800 | 23350 | 23350 | 23350 | 23350 | 856 |
| 496 | 20240116 | 115200 | 2390211200 | 23400 | 23350 | 23400 | 23350 | 179 |
| 497 | 20240116 | 115100 | 2386030100 | 23400 | 23350 | 23400 | 23350 | 361 |
| 498 | 20240116 | 115000 | 2377591000 | 23400 | 23400 | 23400 | 23350 | 73 |
| 499 | 20240116 | 114900 | 2375883150 | 23400 | 23350 | 23400 | 23350 | 9 |
| 500 | 20240116 | 114800 | 2375672850 | 23400 | 23400 | 23400 | 23350 | 829 |
| 501 | 20240116 | 114700 | 2356303650 | 23500 | 23500 | 23500 | 23400 | 1229 |
| 502 | 20240116 | 114600 | 2327540900 | 23400 | 23400 | 23450 | 23400 | 358 |
| 503 | 20240116 | 114500 | 2319160500 | 23400 | 23400 | 23400 | 23400 | 7 |
| 504 | 20240116 | 114400 | 2318996700 | 23450 | 23400 | 23450 | 23400 | 375 |
| 505 | 20240116 | 114300 | 2310212650 | 23450 | 23450 | 23450 | 23400 | 255 |
| 506 | 20240116 | 114200 | 2304235350 | 23400 | 23450 | 23450 | 23400 | 435 |
| 507 | 20240116 | 114100 | 2294041600 | 23450 | 23450 | 23450 | 23400 | 84 |
| 508 | 20240116 | 114000 | 2292073650 | 23450 | 23400 | 23450 | 23350 | 276 |
| 509 | 20240116 | 113900 | 2285615400 | 23450 | 23450 | 23450 | 23400 | 346 |
| 510 | 20240116 | 113800 | 2277518150 | 23400 | 23500 | 23500 | 23350 | 308 |
| 511 | 20240116 | 113700 | 2270303850 | 23500 | 23450 | 23500 | 23400 | 521 |
| 512 | 20240116 | 113600 | 2258088550 | 23450 | 23400 | 23450 | 23400 | 534 |
| 513 | 20240116 | 113500 | 2245567800 | 23400 | 23450 | 23450 | 23350 | 251 |
| 514 | 20240116 | 113400 | 2239692550 | 23400 | 23350 | 23400 | 23350 | 262 |
| 515 | 20240116 | 113300 | 2233561850 | 23400 | 23400 | 23400 | 23400 | 737 |
| 516 | 20240116 | 113200 | 2216316050 | 23350 | 23400 | 23400 | 23350 | 26 |
| 517 | 20240116 | 113100 | 2215708000 | 23350 | 23400 | 23450 | 23350 | 69 |
| 518 | 20240116 | 113000 | 2214091650 | 23400 | 23400 | 23400 | 23350 | 526 |
| 519 | 20240116 | 112900 | 2201800300 | 23350 | 23400 | 23400 | 23350 | 204 |
| 520 | 20240116 | 112800 | 2197033400 | 23350 | 23350 | 23400 | 23350 | 138 |
| 521 | 20240116 | 112700 | 2193806150 | 23350 | 23350 | 23400 | 23350 | 58 |
| 522 | 20240116 | 112600 | 2192449650 | 23350 | 23400 | 23400 | 23350 | 370 |
| 523 | 20240116 | 112500 | 2183791850 | 23350 | 23350 | 23400 | 23350 | 127 |
| 524 | 20240116 | 112400 | 2180826100 | 23400 | 23400 | 23400 | 23350 | 161 |
| 525 | 20240116 | 112300 | 2177061300 | 23450 | 23400 | 23450 | 23400 | 185 |
| 526 | 20240116 | 112200 | 2172727400 | 23400 | 23350 | 23400 | 23350 | 147 |
| 527 | 20240116 | 112100 | 2169289600 | 23400 | 23400 | 23400 | 23350 | 59 |
| 528 | 20240116 | 112000 | 2167909350 | 23400 | 23350 | 23400 | 23350 | 234 |
| 529 | 20240116 | 111900 | 2162434050 | 23350 | 23400 | 23400 | 23350 | 375 |
| 530 | 20240116 | 111800 | 2153664000 | 23400 | 23450 | 23450 | 23400 | 488 |
| 531 | 20240116 | 111700 | 2142237950 | 23500 | 23350 | 23500 | 23350 | 70 |
| 532 | 20240116 | 111600 | 2140596900 | 23400 | 23450 | 23450 | 23350 | 111 |
| 533 | 20240116 | 111500 | 2137999600 | 23450 | 23400 | 23450 | 23350 | 603 |
| 534 | 20240116 | 111400 | 2123889550 | 23400 | 23400 | 23450 | 23400 | 9 |
| 535 | 20240116 | 111300 | 2123678900 | 23450 | 23450 | 23450 | 23400 | 178 |
| 536 | 20240116 | 111200 | 2119510150 | 23400 | 23450 | 23450 | 23400 | 216 |
| 537 | 20240116 | 111100 | 2114445300 | 23450 | 23450 | 23450 | 23400 | 52 |
| 538 | 20240116 | 111000 | 2113226250 | 23450 | 23400 | 23450 | 23400 | 164 |
| 539 | 20240116 | 110900 | 2109386650 | 23450 | 23450 | 23500 | 23400 | 457 |
| 540 | 20240116 | 110800 | 2098668600 | 23450 | 23450 | 23450 | 23450 | 573 |
| 541 | 20240116 | 110700 | 2085231750 | 23400 | 23450 | 23450 | 23400 | 153 |
| 542 | 20240116 | 110600 | 2081647000 | 23400 | 23400 | 23400 | 23400 | 86 |
| 543 | 20240116 | 110500 | 2079634600 | 23400 | 23450 | 23450 | 23400 | 374 |
| 544 | 20240116 | 110400 | 2070865150 | 23400 | 23400 | 23450 | 23400 | 80 |
| 545 | 20240116 | 110300 | 2068991650 | 23350 | 23400 | 23400 | 23350 | 52 |
| 546 | 20240116 | 110200 | 2067775200 | 23400 | 23400 | 23400 | 23400 | 207 |
| 547 | 20240116 | 110100 | 2062931400 | 23450 | 23400 | 23450 | 23400 | 403 |
| 548 | 20240116 | 110000 | 2053500100 | 23350 | 23400 | 23400 | 23350 | 72 |
| 549 | 20240116 | 105900 | 2051815650 | 23400 | 23400 | 23400 | 23350 | 154 |
| 550 | 20240116 | 105800 | 2048212400 | 23350 | 23450 | 23450 | 23350 | 111 |
| 551 | 20240116 | 105700 | 2045611800 | 23450 | 23400 | 23450 | 23350 | 318 |
| 552 | 20240116 | 105600 | 2038173200 | 23400 | 23400 | 23400 | 23400 | 39 |
| 553 | 20240116 | 105500 | 2037260600 | 23400 | 23350 | 23400 | 23350 | 467 |
| 554 | 20240116 | 105400 | 2026333150 | 23400 | 23350 | 23400 | 23350 | 52 |
| 555 | 20240116 | 105300 | 2025116700 | 23400 | 23350 | 23400 | 23350 | 270 |
| 556 | 20240116 | 105200 | 2018804050 | 23400 | 23400 | 23450 | 23350 | 496 |
| 557 | 20240116 | 105100 | 2007195400 | 23450 | 23450 | 23450 | 23400 | 31 |
| 558 | 20240116 | 105000 | 2006468800 | 23450 | 23400 | 23450 | 23400 | 327 |
| 559 | 20240116 | 104900 | 1998801000 | 23450 | 23450 | 23450 | 23400 | 112 |
| 560 | 20240116 | 104800 | 1996178650 | 23400 | 23500 | 23500 | 23400 | 178 |
| 561 | 20240116 | 104700 | 1991999150 | 23400 | 23500 | 23500 | 23400 | 418 |
| 562 | 20240116 | 104600 | 1982199400 | 23500 | 23450 | 23500 | 23450 | 211 |
| 563 | 20240116 | 104500 | 1977242800 | 23500 | 23500 | 23500 | 23450 | 90 |
| 564 | 20240116 | 104400 | 1975128100 | 23500 | 23450 | 23500 | 23450 | 249 |
| 565 | 20240116 | 104300 | 1969282800 | 23450 | 23400 | 23500 | 23400 | 112 |
| 566 | 20240116 | 104200 | 1966659200 | 23500 | 23450 | 23500 | 23450 | 105 |
| 567 | 20240116 | 104100 | 1964195100 | 23350 | 23400 | 23400 | 23350 | 141 |
| 568 | 20240116 | 104000 | 1960897000 | 23400 | 23450 | 23500 | 23400 | 502 |
| 569 | 20240116 | 103900 | 1949141150 | 23450 | 23450 | 23500 | 23450 | 1448 |
| 570 | 20240116 | 103800 | 1915185050 | 23400 | 23400 | 23450 | 23350 | 544 |
| 571 | 20240116 | 103700 | 1902457650 | 23450 | 23350 | 23450 | 23350 | 1711 |
| 572 | 20240116 | 103600 | 1862482150 | 23350 | 23300 | 23350 | 23300 | 291 |
| 573 | 20240116 | 103500 | 1855690250 | 23300 | 23300 | 23300 | 23250 | 321 |
| 574 | 20240116 | 103400 | 1848211300 | 23250 | 23250 | 23250 | 23250 | 465 |
| 575 | 20240116 | 103300 | 1837400050 | 23250 | 23300 | 23300 | 23250 | 59 |
| 576 | 20240116 | 103200 | 1836026200 | 23300 | 23300 | 23300 | 23250 | 227 |
| 577 | 20240116 | 103100 | 1830737450 | 23250 | 23300 | 23300 | 23250 | 232 |
| 578 | 20240116 | 103000 | 1825332200 | 23300 | 23300 | 23300 | 23250 | 73 |
| 579 | 20240116 | 102900 | 1823631700 | 23250 | 23300 | 23300 | 23250 | 325 |
| 580 | 20240116 | 102800 | 1816062950 | 23250 | 23250 | 23250 | 23200 | 34 |
| 581 | 20240116 | 102700 | 1815273500 | 23250 | 23200 | 23300 | 23150 | 615 |
| 582 | 20240116 | 102600 | 1800976000 | 23200 | 23200 | 23250 | 23200 | 105 |
| 583 | 20240116 | 102500 | 1798538850 | 23250 | 23200 | 23250 | 23200 | 187 |
| 584 | 20240116 | 102400 | 1794198350 | 23150 | 23200 | 23200 | 23150 | 284 |
| 585 | 20240116 | 102300 | 1787613650 | 23150 | 23150 | 23200 | 23100 | 2344 |
| 586 | 20240116 | 102200 | 1733355700 | 23200 | 23200 | 23200 | 23150 | 103 |
| 587 | 20240116 | 102100 | 1730967100 | 23250 | 23250 | 23300 | 23200 | 304 |
| 588 | 20240116 | 102000 | 1723895500 | 23250 | 23200 | 23300 | 23200 | 114 |
| 589 | 20240116 | 101900 | 1721247950 | 23200 | 23200 | 23200 | 23200 | 329 |
| 590 | 20240116 | 101800 | 1713615150 | 23200 | 23250 | 23250 | 23200 | 15 |
| 591 | 20240116 | 101700 | 1713267050 | 23250 | 23300 | 23300 | 23250 | 689 |
| 592 | 20240116 | 101600 | 1697232350 | 23300 | 23300 | 23350 | 23300 | 317 |
| 593 | 20240116 | 101500 | 1689844050 | 23300 | 23350 | 23350 | 23250 | 2407 |
| 594 | 20240116 | 101400 | 1633817800 | 23350 | 23350 | 23350 | 23300 | 251 |
| 595 | 20240116 | 101300 | 1627958900 | 23350 | 23350 | 23350 | 23300 | 537 |
| 596 | 20240116 | 101200 | 1615420400 | 23350 | 23350 | 23400 | 23350 | 271 |
| 597 | 20240116 | 101100 | 1609091750 | 23350 | 23300 | 23350 | 23250 | 697 |
| 598 | 20240116 | 101000 | 1592837800 | 23300 | 23300 | 23300 | 23250 | 327 |
| 599 | 20240116 | 100900 | 1585220000 | 23300 | 23250 | 23300 | 23200 | 461 |
| 600 | 20240116 | 100800 | 1574506400 | 23200 | 23150 | 23250 | 23150 | 69 |
| 601 | 20240116 | 100700 | 1572906950 | 23150 | 23250 | 23300 | 23150 | 2413 |
| 602 | 20240116 | 100600 | 1516837100 | 23250 | 23250 | 23300 | 23200 | 394 |
| 603 | 20240116 | 100500 | 1507678500 | 23250 | 23300 | 23300 | 23200 | 473 |
| 604 | 20240116 | 100400 | 1496680550 | 23250 | 23250 | 23250 | 23200 | 1738 |
| 605 | 20240116 | 100300 | 1456293400 | 23250 | 23300 | 23300 | 23250 | 670 |
| 606 | 20240116 | 100200 | 1440702900 | 23300 | 23300 | 23300 | 23250 | 374 |
| 607 | 20240116 | 100100 | 1431992450 | 23300 | 23300 | 23300 | 23250 | 81 |
| 608 | 20240116 | 100000 | 1430108050 | 23250 | 23250 | 23250 | 23250 | 34 |
| 609 | 20240116 | 095900 | 1429317550 | 23350 | 23300 | 23350 | 23200 | 1842 |
| 610 | 20240116 | 095800 | 1386510300 | 23300 | 23250 | 23350 | 23250 | 252 |
| 611 | 20240116 | 095700 | 1380645950 | 23250 | 23300 | 23350 | 23200 | 1552 |
| 612 | 20240116 | 095600 | 1344544950 | 23300 | 23400 | 23400 | 23300 | 26 |
| 613 | 20240116 | 095500 | 1343937950 | 23400 | 23350 | 23400 | 23350 | 424 |
| 614 | 20240116 | 095400 | 1334021600 | 23350 | 23300 | 23350 | 23300 | 90 |
| 615 | 20240116 | 095300 | 1331923100 | 23350 | 23250 | 23350 | 23250 | 36 |
| 616 | 20240116 | 095200 | 1331084500 | 23250 | 23300 | 23350 | 23200 | 5211 |
| 617 | 20240116 | 095100 | 1209741500 | 23300 | 23350 | 23400 | 23300 | 683 |
| 618 | 20240116 | 095000 | 1193799100 | 23350 | 23350 | 23400 | 23350 | 341 |
| 619 | 20240116 | 094900 | 1185834600 | 23350 | 23350 | 23400 | 23350 | 66 |
| 620 | 20240116 | 094800 | 1184292550 | 23400 | 23400 | 23450 | 23350 | 239 |
| 621 | 20240116 | 094700 | 1178701500 | 23450 | 23400 | 23450 | 23350 | 557 |
| 622 | 20240116 | 094600 | 1165683450 | 23450 | 23400 | 23450 | 23400 | 305 |
| 623 | 20240116 | 094500 | 1158543000 | 23400 | 23450 | 23450 | 23400 | 313 |
| 624 | 20240116 | 094400 | 1151204650 | 23400 | 23400 | 23450 | 23400 | 155 |
| 625 | 20240116 | 094300 | 1147577450 | 23400 | 23450 | 23500 | 23400 | 187 |
| 626 | 20240116 | 094200 | 1143196050 | 23500 | 23400 | 23500 | 23350 | 333 |
| 627 | 20240116 | 094100 | 1135388350 | 23400 | 23350 | 23450 | 23350 | 3138 |
| 628 | 20240116 | 094000 | 1061981600 | 23350 | 23450 | 23450 | 23350 | 935 |
| 629 | 20240116 | 093900 | 1040118000 | 23450 | 23500 | 23500 | 23450 | 735 |
| 630 | 20240116 | 093800 | 1022876600 | 23500 | 23450 | 23500 | 23450 | 191 |
| 631 | 20240116 | 093700 | 1018393500 | 23500 | 23450 | 23500 | 23450 | 640 |
| 632 | 20240116 | 093600 | 1003372750 | 23500 | 23600 | 23600 | 23500 | 1845 |
| 633 | 20240116 | 093500 | 959998100 | 23600 | 23550 | 23600 | 23550 | 1650 |
| 634 | 20240116 | 093400 | 921078550 | 23600 | 23600 | 23600 | 23500 | 712 |
| 635 | 20240116 | 093300 | 904304650 | 23550 | 23600 | 23600 | 23550 | 339 |
| 636 | 20240116 | 093200 | 896317900 | 23600 | 23550 | 23600 | 23500 | 792 |
| 637 | 20240116 | 093100 | 877665950 | 23550 | 23600 | 23600 | 23550 | 729 |
| 638 | 20240116 | 093000 | 860476050 | 23600 | 23600 | 23700 | 23550 | 1122 |
| 639 | 20240116 | 092900 | 834005550 | 23600 | 23700 | 23700 | 23600 | 1254 |
| 640 | 20240116 | 092800 | 804359750 | 23650 | 23650 | 23700 | 23650 | 281 |
| 641 | 20240116 | 092700 | 797711800 | 23700 | 23650 | 23700 | 23650 | 364 |
| 642 | 20240116 | 092600 | 789093400 | 23650 | 23600 | 23650 | 23600 | 253 |
| 643 | 20240116 | 092500 | 783117500 | 23600 | 23700 | 23700 | 23600 | 246 |
| 644 | 20240116 | 092400 | 777302200 | 23700 | 23750 | 23750 | 23650 | 509 |
| 645 | 20240116 | 092300 | 765245600 | 23750 | 23700 | 23800 | 23700 | 838 |
| 646 | 20240116 | 092200 | 745343950 | 23750 | 23850 | 23850 | 23700 | 898 |
| 647 | 20240116 | 092100 | 723993200 | 23850 | 23900 | 23900 | 23800 | 632 |
| 648 | 20240116 | 092000 | 708915150 | 23900 | 23900 | 23950 | 23850 | 3030 |
| 649 | 20240116 | 091900 | 636502450 | 23900 | 23800 | 23900 | 23800 | 1863 |
| 650 | 20240116 | 091800 | 592044700 | 23800 | 23800 | 23850 | 23800 | 1064 |
| 651 | 20240116 | 091700 | 566696500 | 23800 | 23700 | 23850 | 23700 | 3807 |
| 652 | 20240116 | 091600 | 476310850 | 23650 | 23650 | 23700 | 23600 | 608 |
| 653 | 20240116 | 091500 | 461919000 | 23650 | 23650 | 23700 | 23650 | 324 |
| 654 | 20240116 | 091400 | 454250950 | 23650 | 23700 | 23700 | 23550 | 786 |
| 655 | 20240116 | 091300 | 435662650 | 23700 | 23750 | 23750 | 23700 | 1059 |
| 656 | 20240116 | 091200 | 410535800 | 23700 | 23550 | 23750 | 23500 | 6081 |
| 657 | 20240116 | 091100 | 266719500 | 23550 | 23550 | 23600 | 23500 | 980 |
| 658 | 20240116 | 091000 | 243643900 | 23600 | 23600 | 23600 | 23550 | 1512 |
| 659 | 20240116 | 090900 | 207979600 | 23600 | 23550 | 23600 | 23550 | 928 |
| 660 | 20240116 | 090800 | 186112950 | 23550 | 23450 | 23550 | 23450 | 1289 |
| 661 | 20240116 | 090700 | 155812100 | 23500 | 23450 | 23500 | 23450 | 236 |
| 662 | 20240116 | 090600 | 150274850 | 23450 | 23400 | 23450 | 23350 | 515 |
| 663 | 20240116 | 090500 | 138231300 | 23400 | 23450 | 23450 | 23400 | 326 |
| 664 | 20240116 | 090400 | 130591350 | 23500 | 23550 | 23550 | 23500 | 688 |
| 665 | 20240116 | 090300 | 114423250 | 23550 | 23350 | 23550 | 23350 | 833 |
| 666 | 20240116 | 090200 | 94872200 | 23350 | 23350 | 23350 | 23200 | 991 |
| 667 | 20240116 | 090100 | 71751300 | 23400 | 23400 | 23400 | 23350 | 582 |
| 668 | 20240116 | 090000 | 58139200 | 23400 | 23200 | 23500 | 23200 | 2499 |