35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 195100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 3 | 20240112 | 195000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240112 | 194900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240112 | 194800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240112 | 194700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240112 | 194600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240112 | 194500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240112 | 194400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240112 | 194300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240112 | 194200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240112 | 194100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240112 | 194000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240112 | 193900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240112 | 193800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240112 | 193700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240112 | 193600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240112 | 193500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240112 | 193400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240112 | 193300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240112 | 193200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240112 | 193100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240112 | 193000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240112 | 192900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240112 | 192800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240112 | 192700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240112 | 192600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240112 | 192500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240112 | 192400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240112 | 192300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240112 | 192200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240112 | 192100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 33 | 20240112 | 192000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240112 | 191900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240112 | 191800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240112 | 191700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240112 | 191600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240112 | 191500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240112 | 191400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240112 | 191300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240112 | 191200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240112 | 191100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240112 | 191000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240112 | 190900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240112 | 190800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240112 | 190700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240112 | 190600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240112 | 190500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240112 | 190400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240112 | 190300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240112 | 190200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240112 | 190100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240112 | 190000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240112 | 185900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240112 | 185800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240112 | 185700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240112 | 185600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240112 | 185500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240112 | 185400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240112 | 185300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240112 | 185200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240112 | 185100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 63 | 20240112 | 185000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240112 | 184900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240112 | 184800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240112 | 184700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240112 | 184600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240112 | 184500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240112 | 184400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240112 | 184300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240112 | 184200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240112 | 184100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240112 | 184000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240112 | 183900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240112 | 183800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240112 | 183700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240112 | 183600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240112 | 183500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240112 | 183400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240112 | 183300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240112 | 183200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240112 | 183100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240112 | 183000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240112 | 182900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240112 | 182800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240112 | 182700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240112 | 182600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240112 | 182500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240112 | 182400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240112 | 182300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240112 | 182200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240112 | 182100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 93 | 20240112 | 182000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240112 | 181900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240112 | 181800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240112 | 181700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240112 | 181600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240112 | 181500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240112 | 181400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240112 | 181300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240112 | 181200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240112 | 181100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240112 | 181000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240112 | 180900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240112 | 180800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240112 | 180700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240112 | 180600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240112 | 180500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240112 | 180400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240112 | 180300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240112 | 180200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240112 | 180100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240112 | 180000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240112 | 175900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240112 | 175800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240112 | 175700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240112 | 175600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240112 | 175500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240112 | 175400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240112 | 175300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240112 | 175200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240112 | 175100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 123 | 20240112 | 175000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240112 | 174900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240112 | 174800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240112 | 174700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240112 | 174600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240112 | 174500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240112 | 174400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240112 | 174300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240112 | 174200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240112 | 174100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240112 | 174000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240112 | 173900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240112 | 173800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240112 | 173700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240112 | 173600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240112 | 173500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240112 | 173400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240112 | 173300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240112 | 173200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240112 | 173100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240112 | 173000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240112 | 172900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240112 | 172800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240112 | 172700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240112 | 172600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240112 | 172500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240112 | 172400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240112 | 172300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240112 | 172200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240112 | 172100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 153 | 20240112 | 172000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240112 | 171900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240112 | 171800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240112 | 171700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240112 | 171600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240112 | 171500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240112 | 171400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240112 | 171300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240112 | 171200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240112 | 171100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240112 | 171000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240112 | 170900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240112 | 170800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240112 | 170700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240112 | 170600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240112 | 170500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240112 | 170400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240112 | 170300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240112 | 170200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240112 | 170100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240112 | 170000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240112 | 165900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240112 | 165800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240112 | 165700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240112 | 165600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240112 | 165500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240112 | 165400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240112 | 165300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240112 | 165200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240112 | 165100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 183 | 20240112 | 165000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240112 | 164900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240112 | 164800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20240112 | 164700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240112 | 164600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240112 | 164500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240112 | 164400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240112 | 164300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240112 | 164200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240112 | 164100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240112 | 164000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240112 | 163900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240112 | 163800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240112 | 163700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20240112 | 163600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20240112 | 163500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20240112 | 163400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20240112 | 163300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20240112 | 163200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20240112 | 163100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20240112 | 163000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20240112 | 162900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20240112 | 162800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20240112 | 162700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20240112 | 162600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20240112 | 162500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20240112 | 162400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20240112 | 162300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20240112 | 162200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20240112 | 162100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 213 | 20240112 | 162000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20240112 | 161900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20240112 | 161800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20240112 | 161700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20240112 | 161600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20240112 | 161500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20240112 | 161400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20240112 | 161300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20240112 | 161200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20240112 | 161100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20240112 | 161000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20240112 | 160900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20240112 | 160800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20240112 | 160700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20240112 | 160600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20240112 | 160500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20240112 | 160400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20240112 | 160300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20240112 | 160200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20240112 | 160100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20240112 | 160000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20240112 | 155900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20240112 | 155800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20240112 | 155700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20240112 | 155600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20240112 | 155500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20240112 | 155400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20240112 | 155300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20240112 | 155200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20240112 | 155100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 243 | 20240112 | 155000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20240112 | 154900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20240112 | 154800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20240112 | 154700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20240112 | 154600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20240112 | 154500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20240112 | 154400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20240112 | 154300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20240112 | 154200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20240112 | 154100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20240112 | 154000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20240112 | 153900 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20240112 | 153800 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20240112 | 153700 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20240112 | 153600 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20240112 | 153500 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20240112 | 153400 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20240112 | 153300 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20240112 | 153200 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20240112 | 153100 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20240112 | 153000 | 7722266650 | 31600 | 31600 | 31600 | 31600 | 4633 |
| 264 | 20240112 | 152900 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20240112 | 152800 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 266 | 20240112 | 152700 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 267 | 20240112 | 152600 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 268 | 20240112 | 152500 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 269 | 20240112 | 152400 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 270 | 20240112 | 152300 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 271 | 20240112 | 152200 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 272 | 20240112 | 152100 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 273 | 20240112 | 152000 | 7575863850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 274 | 20240112 | 151900 | 7575863850 | 31550 | 31600 | 31600 | 31550 | 948 |
| 275 | 20240112 | 151800 | 7545952800 | 31550 | 31600 | 31600 | 31550 | 335 |
| 276 | 20240112 | 151700 | 7535381700 | 31550 | 31550 | 31550 | 31500 | 820 |
| 277 | 20240112 | 151600 | 7509524250 | 31550 | 31500 | 31550 | 31500 | 228 |
| 278 | 20240112 | 151500 | 7502341800 | 31550 | 31550 | 31550 | 31500 | 705 |
| 279 | 20240112 | 151400 | 7480132350 | 31500 | 31550 | 31550 | 31500 | 51 |
| 280 | 20240112 | 151300 | 7478525750 | 31550 | 31500 | 31550 | 31450 | 248 |
| 281 | 20240112 | 151200 | 7470717150 | 31550 | 31550 | 31550 | 31550 | 31 |
| 282 | 20240112 | 151100 | 7469739100 | 31600 | 31550 | 31600 | 31500 | 1179 |
| 283 | 20240112 | 151000 | 7432510600 | 31550 | 31550 | 31550 | 31450 | 440 |
| 284 | 20240112 | 150900 | 7418631650 | 31550 | 31500 | 31550 | 31450 | 788 |
| 285 | 20240112 | 150800 | 7393787000 | 31550 | 31550 | 31600 | 31500 | 626 |
| 286 | 20240112 | 150700 | 7374031450 | 31550 | 31550 | 31550 | 31500 | 910 |
| 287 | 20240112 | 150600 | 7345349250 | 31550 | 31500 | 31550 | 31500 | 1240 |
| 288 | 20240112 | 150500 | 7306257700 | 31450 | 31500 | 31500 | 31450 | 706 |
| 289 | 20240112 | 150400 | 7284026650 | 31450 | 31500 | 31500 | 31450 | 167 |
| 290 | 20240112 | 150300 | 7278770600 | 31500 | 31450 | 31500 | 31400 | 1223 |
| 291 | 20240112 | 150200 | 7240299350 | 31450 | 31400 | 31500 | 31400 | 657 |
| 292 | 20240112 | 150100 | 7219657250 | 31400 | 31400 | 31500 | 31400 | 1449 |
| 293 | 20240112 | 150000 | 7174123300 | 31400 | 31400 | 31450 | 31350 | 1232 |
| 294 | 20240112 | 145900 | 7135433750 | 31400 | 31400 | 31500 | 31350 | 1253 |
| 295 | 20240112 | 145800 | 7096089950 | 31400 | 31350 | 31450 | 31350 | 1224 |
| 296 | 20240112 | 145700 | 7057678100 | 31350 | 31350 | 31450 | 31300 | 1390 |
| 297 | 20240112 | 145600 | 7014063300 | 31400 | 31350 | 31450 | 31350 | 1211 |
| 298 | 20240112 | 145500 | 6976039000 | 31350 | 31450 | 31450 | 31350 | 646 |
| 299 | 20240112 | 145400 | 6955763550 | 31450 | 31400 | 31450 | 31350 | 1255 |
| 300 | 20240112 | 145300 | 6916365500 | 31400 | 31400 | 31450 | 31350 | 1209 |
| 301 | 20240112 | 145200 | 6878373950 | 31400 | 31400 | 31450 | 31350 | 916 |
| 302 | 20240112 | 145100 | 6849618450 | 31400 | 31400 | 31500 | 31400 | 1526 |
| 303 | 20240112 | 145000 | 6801647200 | 31400 | 31400 | 31500 | 31350 | 1204 |
| 304 | 20240112 | 144900 | 6763833650 | 31400 | 31500 | 31500 | 31400 | 1028 |
| 305 | 20240112 | 144800 | 6731496750 | 31450 | 31350 | 31500 | 31350 | 2792 |
| 306 | 20240112 | 144700 | 6643784600 | 31350 | 31400 | 31450 | 31350 | 722 |
| 307 | 20240112 | 144600 | 6621115800 | 31400 | 31400 | 31450 | 31350 | 1097 |
| 308 | 20240112 | 144500 | 6586650350 | 31400 | 31350 | 31450 | 31350 | 1080 |
| 309 | 20240112 | 144400 | 6552729900 | 31350 | 31400 | 31450 | 31350 | 1210 |
| 310 | 20240112 | 144300 | 6514717050 | 31350 | 31350 | 31450 | 31350 | 618 |
| 311 | 20240112 | 144200 | 6495320400 | 31350 | 31400 | 31450 | 31350 | 1522 |
| 312 | 20240112 | 144100 | 6447514850 | 31400 | 31400 | 31500 | 31350 | 1029 |
| 313 | 20240112 | 144000 | 6415181300 | 31500 | 31400 | 31500 | 31400 | 1335 |
| 314 | 20240112 | 143900 | 6373191300 | 31450 | 31450 | 31450 | 31300 | 1435 |
| 315 | 20240112 | 143800 | 6328136500 | 31350 | 31300 | 31400 | 31300 | 1540 |
| 316 | 20240112 | 143700 | 6279891950 | 31350 | 31350 | 31400 | 31300 | 1291 |
| 317 | 20240112 | 143600 | 6239405000 | 31300 | 31300 | 31400 | 31300 | 1113 |
| 318 | 20240112 | 143500 | 6204487450 | 31350 | 31350 | 31400 | 31350 | 965 |
| 319 | 20240112 | 143400 | 6174230700 | 31350 | 31400 | 31400 | 31350 | 1282 |
| 320 | 20240112 | 143300 | 6134007550 | 31350 | 31450 | 31450 | 31350 | 2567 |
| 321 | 20240112 | 143200 | 6053462450 | 31400 | 31450 | 31450 | 31400 | 151 |
| 322 | 20240112 | 143100 | 6048721000 | 31450 | 31450 | 31450 | 31400 | 586 |
| 323 | 20240112 | 143000 | 6030301800 | 31450 | 31450 | 31450 | 31400 | 161 |
| 324 | 20240112 | 142900 | 6025242850 | 31450 | 31450 | 31450 | 31400 | 415 |
| 325 | 20240112 | 142800 | 6012209050 | 31450 | 31400 | 31450 | 31350 | 386 |
| 326 | 20240112 | 142700 | 6000091850 | 31400 | 31350 | 31400 | 31300 | 602 |
| 327 | 20240112 | 142600 | 5981221500 | 31350 | 31400 | 31400 | 31350 | 1336 |
| 328 | 20240112 | 142500 | 5939335100 | 31400 | 31400 | 31400 | 31350 | 227 |
| 329 | 20240112 | 142400 | 5932213750 | 31400 | 31450 | 31450 | 31400 | 282 |
| 330 | 20240112 | 142300 | 5923357300 | 31450 | 31450 | 31450 | 31400 | 327 |
| 331 | 20240112 | 142200 | 5913086700 | 31450 | 31450 | 31450 | 31400 | 406 |
| 332 | 20240112 | 142100 | 5900334450 | 31400 | 31350 | 31400 | 31350 | 345 |
| 333 | 20240112 | 142000 | 5889511900 | 31400 | 31350 | 31400 | 31350 | 297 |
| 334 | 20240112 | 141900 | 5880198400 | 31350 | 31400 | 31400 | 31300 | 408 |
| 335 | 20240112 | 141800 | 5867406000 | 31350 | 31350 | 31400 | 31350 | 2073 |
| 336 | 20240112 | 141700 | 5802352400 | 31350 | 31300 | 31350 | 31300 | 315 |
| 337 | 20240112 | 141600 | 5792487650 | 31350 | 31350 | 31350 | 31300 | 393 |
| 338 | 20240112 | 141500 | 5780180950 | 31300 | 31300 | 31350 | 31250 | 863 |
| 339 | 20240112 | 141400 | 5753168400 | 31300 | 31350 | 31350 | 31300 | 651 |
| 340 | 20240112 | 141300 | 5732785300 | 31350 | 31350 | 31400 | 31350 | 220 |
| 341 | 20240112 | 141200 | 5725888250 | 31300 | 31350 | 31400 | 31300 | 582 |
| 342 | 20240112 | 141100 | 5707639800 | 31350 | 31300 | 31350 | 31300 | 634 |
| 343 | 20240112 | 141000 | 5687778400 | 31300 | 31300 | 31300 | 31250 | 463 |
| 344 | 20240112 | 140900 | 5673293800 | 31350 | 31300 | 31400 | 31200 | 1853 |
| 345 | 20240112 | 140800 | 5615245700 | 31200 | 31250 | 31300 | 31200 | 1487 |
| 346 | 20240112 | 140700 | 5568777500 | 31300 | 31250 | 31300 | 31250 | 345 |
| 347 | 20240112 | 140600 | 5557993450 | 31300 | 31250 | 31300 | 31250 | 537 |
| 348 | 20240112 | 140500 | 5541209350 | 31300 | 31300 | 31300 | 31250 | 498 |
| 349 | 20240112 | 140400 | 5525641300 | 31250 | 31350 | 31350 | 31250 | 902 |
| 350 | 20240112 | 140300 | 5497414800 | 31300 | 31300 | 31300 | 31300 | 200 |
| 351 | 20240112 | 140200 | 5491154800 | 31350 | 31300 | 31350 | 31300 | 357 |
| 352 | 20240112 | 140100 | 5479977000 | 31350 | 31350 | 31350 | 31300 | 548 |
| 353 | 20240112 | 140000 | 5462820600 | 31350 | 31350 | 31350 | 31300 | 235 |
| 354 | 20240112 | 135900 | 5455462200 | 31350 | 31350 | 31350 | 31300 | 164 |
| 355 | 20240112 | 135800 | 5450324800 | 31300 | 31300 | 31350 | 31300 | 313 |
| 356 | 20240112 | 135700 | 5440525150 | 31300 | 31300 | 31350 | 31300 | 168 |
| 357 | 20240112 | 135600 | 5435263900 | 31300 | 31350 | 31350 | 31300 | 111 |
| 358 | 20240112 | 135500 | 5431784950 | 31300 | 31350 | 31350 | 31300 | 208 |
| 359 | 20240112 | 135400 | 5425273500 | 31350 | 31350 | 31350 | 31350 | 64 |
| 360 | 20240112 | 135300 | 5423267100 | 31350 | 31300 | 31350 | 31300 | 209 |
| 361 | 20240112 | 135200 | 5416720000 | 31400 | 31350 | 31400 | 31300 | 237 |
| 362 | 20240112 | 135100 | 5409291950 | 31350 | 31400 | 31400 | 31350 | 303 |
| 363 | 20240112 | 135000 | 5399788650 | 31350 | 31400 | 31450 | 31350 | 342 |
| 364 | 20240112 | 134900 | 5389059850 | 31350 | 31400 | 31400 | 31350 | 635 |
| 365 | 20240112 | 134800 | 5369124600 | 31350 | 31350 | 31400 | 31350 | 68 |
| 366 | 20240112 | 134700 | 5366992000 | 31400 | 31350 | 31400 | 31350 | 273 |
| 367 | 20240112 | 134600 | 5358430650 | 31400 | 31350 | 31400 | 31350 | 168 |
| 368 | 20240112 | 134500 | 5353160950 | 31350 | 31400 | 31400 | 31350 | 70 |
| 369 | 20240112 | 134400 | 5350966400 | 31400 | 31300 | 31400 | 31300 | 142 |
| 370 | 20240112 | 134300 | 5346512200 | 31350 | 31350 | 31400 | 31350 | 77 |
| 371 | 20240112 | 134200 | 5344095500 | 31350 | 31400 | 31400 | 31300 | 312 |
| 372 | 20240112 | 134100 | 5334321000 | 31400 | 31400 | 31400 | 31300 | 153 |
| 373 | 20240112 | 134000 | 5329522100 | 31350 | 31350 | 31350 | 31350 | 34 |
| 374 | 20240112 | 133900 | 5328456200 | 31350 | 31350 | 31350 | 31300 | 266 |
| 375 | 20240112 | 133800 | 5320127550 | 31350 | 31300 | 31350 | 31250 | 473 |
| 376 | 20240112 | 133700 | 5305317200 | 31350 | 31300 | 31350 | 31250 | 242 |
| 377 | 20240112 | 133600 | 5297745150 | 31300 | 31400 | 31400 | 31250 | 1251 |
| 378 | 20240112 | 133500 | 5258590750 | 31400 | 31300 | 31400 | 31300 | 167 |
| 379 | 20240112 | 133400 | 5253356500 | 31300 | 31400 | 31400 | 31300 | 428 |
| 380 | 20240112 | 133300 | 5239953350 | 31350 | 31300 | 31350 | 31300 | 212 |
| 381 | 20240112 | 133200 | 5233307200 | 31350 | 31350 | 31350 | 31300 | 622 |
| 382 | 20240112 | 133100 | 5213812600 | 31350 | 31300 | 31350 | 31300 | 65 |
| 383 | 20240112 | 133000 | 5211775300 | 31350 | 31350 | 31350 | 31300 | 93 |
| 384 | 20240112 | 132900 | 5208860600 | 31350 | 31350 | 31350 | 31300 | 100 |
| 385 | 20240112 | 132800 | 5205727000 | 31300 | 31350 | 31350 | 31300 | 3713 |
| 386 | 20240112 | 132700 | 5089506450 | 31300 | 31350 | 31350 | 31300 | 677 |
| 387 | 20240112 | 132600 | 5068287600 | 31300 | 31300 | 31350 | 31300 | 1516 |
| 388 | 20240112 | 132500 | 5020826750 | 31350 | 31350 | 31400 | 31300 | 2220 |
| 389 | 20240112 | 132400 | 4951312500 | 31350 | 31350 | 31350 | 31250 | 1587 |
| 390 | 20240112 | 132300 | 4901638650 | 31300 | 31300 | 31350 | 31300 | 913 |
| 391 | 20240112 | 132200 | 4873059000 | 31350 | 31300 | 31350 | 31300 | 230 |
| 392 | 20240112 | 132100 | 4865853650 | 31300 | 31300 | 31350 | 31300 | 72 |
| 393 | 20240112 | 132000 | 4863597100 | 31350 | 31300 | 31350 | 31300 | 59 |
| 394 | 20240112 | 131900 | 4861747650 | 31350 | 31350 | 31350 | 31350 | 73 |
| 395 | 20240112 | 131800 | 4859459100 | 31350 | 31350 | 31350 | 31300 | 4 |
| 396 | 20240112 | 131700 | 4859333750 | 31350 | 31300 | 31350 | 31300 | 237 |
| 397 | 20240112 | 131600 | 4851912900 | 31300 | 31350 | 31350 | 31300 | 97 |
| 398 | 20240112 | 131500 | 4848872950 | 31300 | 31300 | 31300 | 31300 | 953 |
| 399 | 20240112 | 131400 | 4819044050 | 31300 | 31350 | 31350 | 31250 | 610 |
| 400 | 20240112 | 131300 | 4799951100 | 31350 | 31300 | 31350 | 31300 | 801 |
| 401 | 20240112 | 131200 | 4774876350 | 31300 | 31350 | 31350 | 31300 | 118 |
| 402 | 20240112 | 131100 | 4771182800 | 31350 | 31300 | 31350 | 31300 | 203 |
| 403 | 20240112 | 131000 | 4764828250 | 31350 | 31350 | 31350 | 31350 | 20 |
| 404 | 20240112 | 130900 | 4764201250 | 31300 | 31350 | 31350 | 31300 | 6 |
| 405 | 20240112 | 130800 | 4764013400 | 31350 | 31300 | 31350 | 31300 | 284 |
| 406 | 20240112 | 130700 | 4755123650 | 31300 | 31300 | 31350 | 31300 | 1427 |
| 407 | 20240112 | 130600 | 4710457650 | 31300 | 31300 | 31350 | 31300 | 20 |
| 408 | 20240112 | 130500 | 4709831600 | 31350 | 31350 | 31350 | 31300 | 150 |
| 409 | 20240112 | 130400 | 4705135300 | 31350 | 31300 | 31350 | 31300 | 710 |
| 410 | 20240112 | 130300 | 4682912150 | 31300 | 31300 | 31300 | 31250 | 558 |
| 411 | 20240112 | 130200 | 4665450450 | 31300 | 31300 | 31350 | 31300 | 268 |
| 412 | 20240112 | 130100 | 4657061000 | 31350 | 31300 | 31350 | 31300 | 21 |
| 413 | 20240112 | 130000 | 4656403300 | 31350 | 31300 | 31350 | 31300 | 33 |
| 414 | 20240112 | 125900 | 4655370300 | 31350 | 31400 | 31400 | 31300 | 234 |
| 415 | 20240112 | 125800 | 4648035500 | 31300 | 31300 | 31300 | 31300 | 0 |
| 416 | 20240112 | 125700 | 4648035500 | 31300 | 31350 | 31400 | 31300 | 277 |
| 417 | 20240112 | 125600 | 4639364300 | 31400 | 31400 | 31400 | 31350 | 50 |
| 418 | 20240112 | 125500 | 4637795900 | 31300 | 31350 | 31350 | 31300 | 13 |
| 419 | 20240112 | 125400 | 4637388450 | 31350 | 31400 | 31400 | 31350 | 4 |
| 420 | 20240112 | 125300 | 4637263000 | 31400 | 31400 | 31400 | 31350 | 28 |
| 421 | 20240112 | 125200 | 4636384300 | 31350 | 31350 | 31350 | 31350 | 109 |
| 422 | 20240112 | 125100 | 4632967150 | 31400 | 31400 | 31400 | 31350 | 11 |
| 423 | 20240112 | 125000 | 4632622200 | 31400 | 31350 | 31400 | 31300 | 128 |
| 424 | 20240112 | 124900 | 4628610350 | 31350 | 31350 | 31350 | 31300 | 36 |
| 425 | 20240112 | 124800 | 4627483150 | 31300 | 31350 | 31350 | 31300 | 191 |
| 426 | 20240112 | 124700 | 4621499750 | 31400 | 31300 | 31400 | 31300 | 395 |
| 427 | 20240112 | 124600 | 4609121300 | 31350 | 31300 | 31350 | 31250 | 13 |
| 428 | 20240112 | 124500 | 4608714550 | 31300 | 31350 | 31350 | 31300 | 346 |
| 429 | 20240112 | 124400 | 4597884100 | 31350 | 31350 | 31350 | 31350 | 17 |
| 430 | 20240112 | 124300 | 4597351150 | 31300 | 31350 | 31350 | 31300 | 593 |
| 431 | 20240112 | 124200 | 4578788450 | 31350 | 31350 | 31350 | 31300 | 1347 |
| 432 | 20240112 | 124100 | 4536585700 | 31350 | 31350 | 31350 | 31350 | 120 |
| 433 | 20240112 | 124000 | 4532823700 | 31350 | 31400 | 31400 | 31350 | 22 |
| 434 | 20240112 | 123900 | 4532133800 | 31400 | 31400 | 31400 | 31300 | 92 |
| 435 | 20240112 | 123800 | 4529246500 | 31350 | 31400 | 31400 | 31350 | 536 |
| 436 | 20240112 | 123700 | 4512432900 | 31300 | 31350 | 31350 | 31300 | 5479 |
| 437 | 20240112 | 123600 | 4340930200 | 31400 | 31300 | 31400 | 31300 | 293 |
| 438 | 20240112 | 123500 | 4331752300 | 31300 | 31350 | 31350 | 31300 | 114 |
| 439 | 20240112 | 123400 | 4328178850 | 31300 | 31400 | 31400 | 31300 | 1021 |
| 440 | 20240112 | 123300 | 4296199150 | 31400 | 31450 | 31450 | 31400 | 202 |
| 441 | 20240112 | 123200 | 4289855550 | 31350 | 31400 | 31400 | 31350 | 103 |
| 442 | 20240112 | 123100 | 4286621450 | 31400 | 31450 | 31450 | 31350 | 1179 |
| 443 | 20240112 | 123000 | 4249643400 | 31400 | 31450 | 31450 | 31400 | 492 |
| 444 | 20240112 | 122900 | 4234193750 | 31450 | 31450 | 31450 | 31450 | 2 |
| 445 | 20240112 | 122800 | 4234130850 | 31400 | 31450 | 31450 | 31400 | 80 |
| 446 | 20240112 | 122700 | 4231618800 | 31450 | 31450 | 31450 | 31400 | 440 |
| 447 | 20240112 | 122600 | 4217791200 | 31450 | 31500 | 31550 | 31450 | 1063 |
| 448 | 20240112 | 122500 | 4184309850 | 31550 | 31550 | 31600 | 31550 | 683 |
| 449 | 20240112 | 122400 | 4162761150 | 31600 | 31600 | 31600 | 31600 | 17 |
| 450 | 20240112 | 122300 | 4162223950 | 31550 | 31550 | 31550 | 31550 | 73 |
| 451 | 20240112 | 122200 | 4159920800 | 31600 | 31600 | 31600 | 31550 | 209 |
| 452 | 20240112 | 122100 | 4153326550 | 31600 | 31550 | 31600 | 31550 | 112 |
| 453 | 20240112 | 122000 | 4149792100 | 31600 | 31550 | 31600 | 31550 | 6 |
| 454 | 20240112 | 121900 | 4149602750 | 31600 | 31600 | 31600 | 31550 | 41 |
| 455 | 20240112 | 121800 | 4148308200 | 31600 | 31550 | 31600 | 31550 | 5 |
| 456 | 20240112 | 121700 | 4148150250 | 31550 | 31600 | 31600 | 31550 | 104 |
| 457 | 20240112 | 121600 | 4144869000 | 31550 | 31600 | 31600 | 31550 | 338 |
| 458 | 20240112 | 121500 | 4134188400 | 31550 | 31550 | 31550 | 31550 | 257 |
| 459 | 20240112 | 121400 | 4126080050 | 31550 | 31550 | 31550 | 31550 | 25 |
| 460 | 20240112 | 121300 | 4125291300 | 31500 | 31500 | 31550 | 31500 | 25 |
| 461 | 20240112 | 121200 | 4124503000 | 31500 | 31500 | 31500 | 31500 | 106 |
| 462 | 20240112 | 121100 | 4121164000 | 31550 | 31550 | 31550 | 31500 | 36 |
| 463 | 20240112 | 121000 | 4120028400 | 31550 | 31600 | 31600 | 31550 | 387 |
| 464 | 20240112 | 120900 | 4107817700 | 31600 | 31600 | 31600 | 31550 | 12 |
| 465 | 20240112 | 120800 | 4107439000 | 31600 | 31550 | 31600 | 31550 | 5 |
| 466 | 20240112 | 120700 | 4107281200 | 31550 | 31550 | 31600 | 31550 | 350 |
| 467 | 20240112 | 120600 | 4096237850 | 31600 | 31500 | 31600 | 31500 | 1437 |
| 468 | 20240112 | 120500 | 4050876750 | 31550 | 31550 | 31550 | 31550 | 51 |
| 469 | 20240112 | 120400 | 4049267700 | 31550 | 31550 | 31550 | 31550 | 22 |
| 470 | 20240112 | 120300 | 4048573600 | 31500 | 31450 | 31500 | 31400 | 1520 |
| 471 | 20240112 | 120200 | 4000730250 | 31450 | 31400 | 31450 | 31400 | 5 |
| 472 | 20240112 | 120100 | 4000573200 | 31400 | 31450 | 31450 | 31400 | 70 |
| 473 | 20240112 | 120000 | 3998374350 | 31400 | 31450 | 31450 | 31400 | 129 |
| 474 | 20240112 | 115900 | 3994323700 | 31450 | 31400 | 31450 | 31400 | 323 |
| 475 | 20240112 | 115800 | 3984165600 | 31400 | 31400 | 31450 | 31400 | 53 |
| 476 | 20240112 | 115700 | 3982500550 | 31400 | 31450 | 31450 | 31400 | 164 |
| 477 | 20240112 | 115600 | 3977350900 | 31450 | 31400 | 31450 | 31400 | 35 |
| 478 | 20240112 | 115500 | 3976251050 | 31400 | 31400 | 31450 | 31400 | 546 |
| 479 | 20240112 | 115400 | 3959106550 | 31450 | 31450 | 31450 | 31450 | 2 |
| 480 | 20240112 | 115300 | 3959043650 | 31400 | 31450 | 31450 | 31400 | 145 |
| 481 | 20240112 | 115200 | 3954489800 | 31400 | 31400 | 31400 | 31400 | 11 |
| 482 | 20240112 | 115100 | 3954144400 | 31400 | 31450 | 31450 | 31400 | 177 |
| 483 | 20240112 | 115000 | 3948578550 | 31450 | 31400 | 31450 | 31400 | 48 |
| 484 | 20240112 | 114900 | 3947069000 | 31400 | 31450 | 31450 | 31400 | 571 |
| 485 | 20240112 | 114800 | 3929121300 | 31450 | 31400 | 31450 | 31400 | 250 |
| 486 | 20240112 | 114700 | 3921263800 | 31400 | 31400 | 31500 | 31400 | 284 |
| 487 | 20240112 | 114600 | 3912339500 | 31400 | 31450 | 31500 | 31400 | 231 |
| 488 | 20240112 | 114500 | 3905081000 | 31400 | 31450 | 31500 | 31400 | 222 |
| 489 | 20240112 | 114400 | 3898104850 | 31400 | 31450 | 31450 | 31400 | 119 |
| 490 | 20240112 | 114300 | 3894366450 | 31400 | 31450 | 31450 | 31400 | 259 |
| 491 | 20240112 | 114200 | 3886227700 | 31500 | 31400 | 31500 | 31400 | 110 |
| 492 | 20240112 | 114100 | 3882773500 | 31400 | 31450 | 31500 | 31400 | 213 |
| 493 | 20240112 | 114000 | 3876083000 | 31400 | 31500 | 31500 | 31400 | 133 |
| 494 | 20240112 | 113900 | 3871904700 | 31400 | 31400 | 31450 | 31350 | 1143 |
| 495 | 20240112 | 113800 | 3836008400 | 31400 | 31350 | 31400 | 31350 | 134 |
| 496 | 20240112 | 113700 | 3831806700 | 31350 | 31400 | 31450 | 31350 | 244 |
| 497 | 20240112 | 113600 | 3824147650 | 31450 | 31450 | 31450 | 31400 | 100 |
| 498 | 20240112 | 113500 | 3821007550 | 31450 | 31350 | 31450 | 31300 | 4077 |
| 499 | 20240112 | 113400 | 3693329800 | 31350 | 31450 | 31450 | 31350 | 107 |
| 500 | 20240112 | 113300 | 3689973150 | 31350 | 31400 | 31400 | 31350 | 201 |
| 501 | 20240112 | 113200 | 3683671000 | 31350 | 31400 | 31400 | 31350 | 228 |
| 502 | 20240112 | 113100 | 3676523150 | 31350 | 31400 | 31450 | 31350 | 378 |
| 503 | 20240112 | 113000 | 3664659100 | 31400 | 31400 | 31450 | 31350 | 485 |
| 504 | 20240112 | 112900 | 3649429550 | 31350 | 31450 | 31450 | 31300 | 3498 |
| 505 | 20240112 | 112800 | 3539847600 | 31400 | 31400 | 31450 | 31400 | 96 |
| 506 | 20240112 | 112700 | 3536833150 | 31400 | 31400 | 31450 | 31400 | 200 |
| 507 | 20240112 | 112600 | 3530552200 | 31450 | 31450 | 31450 | 31400 | 161 |
| 508 | 20240112 | 112500 | 3525493850 | 31450 | 31450 | 31450 | 31400 | 210 |
| 509 | 20240112 | 112400 | 3518894300 | 31450 | 31600 | 31600 | 31450 | 257 |
| 510 | 20240112 | 112300 | 3510804400 | 31600 | 31600 | 31600 | 31500 | 102 |
| 511 | 20240112 | 112200 | 3507591200 | 31500 | 31450 | 31500 | 31400 | 537 |
| 512 | 20240112 | 112100 | 3490686650 | 31400 | 31400 | 31500 | 31400 | 258 |
| 513 | 20240112 | 112000 | 3482584450 | 31400 | 31500 | 31500 | 31400 | 237 |
| 514 | 20240112 | 111900 | 3475133600 | 31450 | 31500 | 31500 | 31450 | 161 |
| 515 | 20240112 | 111800 | 3470069650 | 31450 | 31500 | 31500 | 31450 | 1015 |
| 516 | 20240112 | 111700 | 3438101800 | 31500 | 31550 | 31600 | 31500 | 180 |
| 517 | 20240112 | 111600 | 3432427400 | 31550 | 31550 | 31600 | 31550 | 151 |
| 518 | 20240112 | 111500 | 3427663250 | 31550 | 31550 | 31550 | 31550 | 216 |
| 519 | 20240112 | 111400 | 3420848450 | 31550 | 31550 | 31600 | 31550 | 641 |
| 520 | 20240112 | 111300 | 3400624750 | 31550 | 31550 | 31550 | 31550 | 1339 |
| 521 | 20240112 | 111200 | 3358379300 | 31550 | 31550 | 31550 | 31550 | 39 |
| 522 | 20240112 | 111100 | 3357148850 | 31550 | 31500 | 31550 | 31500 | 9 |
| 523 | 20240112 | 111000 | 3356864950 | 31550 | 31600 | 31600 | 31550 | 400 |
| 524 | 20240112 | 110900 | 3344244050 | 31550 | 31600 | 31600 | 31550 | 95 |
| 525 | 20240112 | 110800 | 3341246700 | 31600 | 31600 | 31600 | 31550 | 78 |
| 526 | 20240112 | 110700 | 3338785400 | 31600 | 31650 | 31700 | 31600 | 2045 |
| 527 | 20240112 | 110600 | 3274062800 | 31700 | 31700 | 31700 | 31700 | 3 |
| 528 | 20240112 | 110500 | 3273967700 | 31700 | 31650 | 31700 | 31650 | 4 |
| 529 | 20240112 | 110400 | 3273841000 | 31650 | 31750 | 31750 | 31650 | 428 |
| 530 | 20240112 | 110300 | 3260293650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 531 | 20240112 | 110200 | 3260261850 | 31700 | 31650 | 31700 | 31650 | 158 |
| 532 | 20240112 | 110100 | 3255254250 | 31700 | 31700 | 31700 | 31700 | 19 |
| 533 | 20240112 | 110000 | 3254651950 | 31700 | 31700 | 31700 | 31700 | 74 |
| 534 | 20240112 | 105900 | 3252306150 | 31750 | 31750 | 31750 | 31700 | 13 |
| 535 | 20240112 | 105800 | 3251893900 | 31750 | 31700 | 31800 | 31700 | 1984 |
| 536 | 20240112 | 105700 | 3188901400 | 31800 | 31700 | 31800 | 31650 | 851 |
| 537 | 20240112 | 105600 | 3161889350 | 31700 | 31700 | 31700 | 31700 | 15 |
| 538 | 20240112 | 105500 | 3161413850 | 31700 | 31700 | 31700 | 31650 | 22 |
| 539 | 20240112 | 105400 | 3160716600 | 31700 | 31700 | 31700 | 31700 | 360 |
| 540 | 20240112 | 105300 | 3149304600 | 31650 | 31700 | 31700 | 31650 | 24 |
| 541 | 20240112 | 105200 | 3148544900 | 31700 | 31700 | 31700 | 31650 | 51 |
| 542 | 20240112 | 105100 | 3146929150 | 31750 | 31550 | 31750 | 31550 | 1294 |
| 543 | 20240112 | 105000 | 3105994050 | 31600 | 31600 | 31650 | 31550 | 166 |
| 544 | 20240112 | 104900 | 3100748700 | 31650 | 31650 | 31650 | 31600 | 28 |
| 545 | 20240112 | 104800 | 3099862550 | 31650 | 31700 | 31700 | 31650 | 6 |
| 546 | 20240112 | 104700 | 3099672400 | 31700 | 31650 | 31700 | 31650 | 265 |
| 547 | 20240112 | 104600 | 3091272850 | 31650 | 31600 | 31650 | 31550 | 338 |
| 548 | 20240112 | 104500 | 3080592350 | 31550 | 31650 | 31650 | 31550 | 447 |
| 549 | 20240112 | 104400 | 3066463350 | 31650 | 31650 | 31700 | 31650 | 51 |
| 550 | 20240112 | 104300 | 3064848400 | 31650 | 31600 | 31650 | 31600 | 37 |
| 551 | 20240112 | 104200 | 3063677500 | 31600 | 31600 | 31600 | 31600 | 738 |
| 552 | 20240112 | 104100 | 3040356700 | 31600 | 31550 | 31600 | 31550 | 87 |
| 553 | 20240112 | 104000 | 3037608200 | 31600 | 31550 | 31600 | 31550 | 161 |
| 554 | 20240112 | 103900 | 3032521100 | 31600 | 31550 | 31600 | 31550 | 283 |
| 555 | 20240112 | 103800 | 3023591550 | 31600 | 31600 | 31600 | 31550 | 54 |
| 556 | 20240112 | 103700 | 3021885400 | 31600 | 31550 | 31600 | 31550 | 19 |
| 557 | 20240112 | 103600 | 3021285200 | 31600 | 31550 | 31600 | 31550 | 9 |
| 558 | 20240112 | 103500 | 3021001200 | 31600 | 31550 | 31600 | 31550 | 404 |
| 559 | 20240112 | 103400 | 3008254100 | 31600 | 31600 | 31600 | 31600 | 6 |
| 560 | 20240112 | 103300 | 3008064500 | 31550 | 31600 | 31600 | 31550 | 107 |
| 561 | 20240112 | 103200 | 3004683850 | 31600 | 31600 | 31600 | 31600 | 16 |
| 562 | 20240112 | 103100 | 3004178250 | 31600 | 31550 | 31600 | 31550 | 102 |
| 563 | 20240112 | 103000 | 3000957200 | 31550 | 31500 | 31550 | 31500 | 227 |
| 564 | 20240112 | 102900 | 2993795950 | 31550 | 31650 | 31650 | 31550 | 1165 |
| 565 | 20240112 | 102800 | 2956991550 | 31650 | 31600 | 31650 | 31600 | 1305 |
| 566 | 20240112 | 102700 | 2915753500 | 31550 | 31500 | 31550 | 31500 | 435 |
| 567 | 20240112 | 102600 | 2902030000 | 31550 | 31500 | 31550 | 31500 | 215 |
| 568 | 20240112 | 102500 | 2895254500 | 31500 | 31500 | 31500 | 31500 | 176 |
| 569 | 20240112 | 102400 | 2889710500 | 31450 | 31500 | 31550 | 31450 | 153 |
| 570 | 20240112 | 102300 | 2884888500 | 31450 | 31400 | 31450 | 31400 | 349 |
| 571 | 20240112 | 102200 | 2873923150 | 31400 | 31400 | 31400 | 31350 | 371 |
| 572 | 20240112 | 102100 | 2862276550 | 31400 | 31500 | 31500 | 31400 | 85 |
| 573 | 20240112 | 102000 | 2859602750 | 31500 | 31350 | 31500 | 31350 | 1236 |
| 574 | 20240112 | 101900 | 2820804000 | 31350 | 31400 | 31400 | 31250 | 4999 |
| 575 | 20240112 | 101800 | 2664198000 | 31450 | 31400 | 31450 | 31400 | 130 |
| 576 | 20240112 | 101700 | 2660114750 | 31450 | 31450 | 31450 | 31400 | 202 |
| 577 | 20240112 | 101600 | 2653762850 | 31400 | 31450 | 31500 | 31400 | 2378 |
| 578 | 20240112 | 101500 | 2578964600 | 31500 | 31450 | 31500 | 31450 | 190 |
| 579 | 20240112 | 101400 | 2572979850 | 31450 | 31550 | 31550 | 31450 | 446 |
| 580 | 20240112 | 101300 | 2558941800 | 31450 | 31450 | 31450 | 31400 | 1204 |
| 581 | 20240112 | 101200 | 2521086300 | 31400 | 31450 | 31450 | 31400 | 210 |
| 582 | 20240112 | 101100 | 2514482000 | 31500 | 31550 | 31550 | 31500 | 183 |
| 583 | 20240112 | 101000 | 2508717250 | 31550 | 31550 | 31600 | 31550 | 325 |
| 584 | 20240112 | 100900 | 2498463450 | 31550 | 31650 | 31700 | 31550 | 615 |
| 585 | 20240112 | 100800 | 2479017700 | 31650 | 31550 | 31650 | 31550 | 351 |
| 586 | 20240112 | 100700 | 2467926500 | 31550 | 31500 | 31550 | 31500 | 582 |
| 587 | 20240112 | 100600 | 2449592350 | 31450 | 31400 | 31450 | 31350 | 2464 |
| 588 | 20240112 | 100500 | 2372166050 | 31400 | 31400 | 31450 | 31400 | 1914 |
| 589 | 20240112 | 100400 | 2312048300 | 31350 | 31600 | 31600 | 31350 | 5930 |
| 590 | 20240112 | 100300 | 2125536150 | 31600 | 31550 | 31600 | 31500 | 1526 |
| 591 | 20240112 | 100200 | 2077391750 | 31600 | 31600 | 31650 | 31600 | 326 |
| 592 | 20240112 | 100100 | 2067090000 | 31650 | 31650 | 31650 | 31600 | 27 |
| 593 | 20240112 | 100000 | 2066235650 | 31600 | 31650 | 31650 | 31600 | 70 |
| 594 | 20240112 | 095900 | 2064023000 | 31600 | 31650 | 31650 | 31600 | 127 |
| 595 | 20240112 | 095800 | 2060009050 | 31600 | 31550 | 31700 | 31550 | 1719 |
| 596 | 20240112 | 095700 | 2005688600 | 31550 | 31550 | 31600 | 31550 | 296 |
| 597 | 20240112 | 095600 | 1996349500 | 31600 | 31550 | 31600 | 31550 | 91 |
| 598 | 20240112 | 095500 | 1993476650 | 31550 | 31650 | 31650 | 31550 | 1569 |
| 599 | 20240112 | 095400 | 1943903550 | 31650 | 31600 | 31650 | 31600 | 201 |
| 600 | 20240112 | 095300 | 1937544450 | 31600 | 31600 | 31650 | 31600 | 139 |
| 601 | 20240112 | 095200 | 1933149500 | 31650 | 31700 | 31700 | 31650 | 1175 |
| 602 | 20240112 | 095100 | 1895959850 | 31700 | 31700 | 31750 | 31700 | 330 |
| 603 | 20240112 | 095000 | 1885497800 | 31650 | 31650 | 31700 | 31650 | 124 |
| 604 | 20240112 | 094900 | 1881568200 | 31650 | 31700 | 31700 | 31650 | 462 |
| 605 | 20240112 | 094800 | 1866929450 | 31700 | 31700 | 31700 | 31700 | 41 |
| 606 | 20240112 | 094700 | 1865629750 | 31700 | 31700 | 31750 | 31700 | 215 |
| 607 | 20240112 | 094600 | 1858813500 | 31700 | 31800 | 31800 | 31700 | 1180 |
| 608 | 20240112 | 094500 | 1821362000 | 31800 | 31850 | 31850 | 31800 | 632 |
| 609 | 20240112 | 094400 | 1801261850 | 31850 | 31850 | 31850 | 31850 | 281 |
| 610 | 20240112 | 094300 | 1792312000 | 31850 | 31850 | 31850 | 31800 | 64 |
| 611 | 20240112 | 094200 | 1790273900 | 31850 | 31800 | 31850 | 31750 | 441 |
| 612 | 20240112 | 094100 | 1776240200 | 31800 | 31750 | 31800 | 31700 | 1255 |
| 613 | 20240112 | 094000 | 1736393800 | 31750 | 31700 | 31750 | 31700 | 35 |
| 614 | 20240112 | 093900 | 1735283250 | 31750 | 31750 | 31750 | 31650 | 603 |
| 615 | 20240112 | 093800 | 1716160000 | 31650 | 31700 | 31700 | 31650 | 243 |
| 616 | 20240112 | 093700 | 1708456950 | 31650 | 31750 | 31750 | 31650 | 1263 |
| 617 | 20240112 | 093600 | 1668431450 | 31750 | 31800 | 31800 | 31750 | 858 |
| 618 | 20240112 | 093500 | 1641169050 | 31800 | 31800 | 31800 | 31800 | 69 |
| 619 | 20240112 | 093400 | 1638974850 | 31850 | 31850 | 31850 | 31750 | 1234 |
| 620 | 20240112 | 093300 | 1599737700 | 31850 | 31800 | 31900 | 31800 | 979 |
| 621 | 20240112 | 093200 | 1568579650 | 31800 | 31800 | 31800 | 31750 | 820 |
| 622 | 20240112 | 093100 | 1542533250 | 31800 | 31850 | 31850 | 31800 | 606 |
| 623 | 20240112 | 093000 | 1523251450 | 31850 | 31900 | 31950 | 31850 | 1602 |
| 624 | 20240112 | 092900 | 1472192900 | 31900 | 31950 | 31950 | 31900 | 1058 |
| 625 | 20240112 | 092800 | 1438432800 | 31950 | 32050 | 32050 | 31950 | 1936 |
| 626 | 20240112 | 092700 | 1376481950 | 32000 | 32050 | 32050 | 32000 | 95 |
| 627 | 20240112 | 092600 | 1373438000 | 32100 | 32150 | 32150 | 32050 | 1049 |
| 628 | 20240112 | 092500 | 1339785750 | 32100 | 32200 | 32200 | 32100 | 725 |
| 629 | 20240112 | 092400 | 1316474500 | 32200 | 32200 | 32200 | 32150 | 865 |
| 630 | 20240112 | 092300 | 1288623950 | 32250 | 32200 | 32250 | 32200 | 416 |
| 631 | 20240112 | 092200 | 1275208000 | 32250 | 32250 | 32250 | 32200 | 1308 |
| 632 | 20240112 | 092100 | 1233061350 | 32250 | 32250 | 32300 | 32250 | 1874 |
| 633 | 20240112 | 092000 | 1172619850 | 32300 | 32250 | 32300 | 32250 | 287 |
| 634 | 20240112 | 091900 | 1163355750 | 32250 | 32250 | 32300 | 32200 | 1661 |
| 635 | 20240112 | 091800 | 1109796450 | 32250 | 32250 | 32300 | 32200 | 660 |
| 636 | 20240112 | 091700 | 1088514050 | 32250 | 32400 | 32450 | 32250 | 2893 |
| 637 | 20240112 | 091600 | 994953150 | 32400 | 32500 | 32550 | 32400 | 2286 |
| 638 | 20240112 | 091500 | 920764350 | 32550 | 32450 | 32550 | 32450 | 4136 |
| 639 | 20240112 | 091400 | 786325350 | 32450 | 32400 | 32450 | 32300 | 3642 |
| 640 | 20240112 | 091300 | 668457700 | 32400 | 32400 | 32450 | 32400 | 3761 |
| 641 | 20240112 | 091200 | 546570350 | 32400 | 32200 | 32400 | 32200 | 4574 |
| 642 | 20240112 | 091100 | 398757450 | 32200 | 32050 | 32200 | 32000 | 3181 |
| 643 | 20240112 | 091000 | 296500700 | 32000 | 31900 | 32000 | 31900 | 741 |
| 644 | 20240112 | 090900 | 272803000 | 31900 | 31950 | 31950 | 31850 | 106 |
| 645 | 20240112 | 090800 | 269421850 | 31850 | 31900 | 31900 | 31850 | 65 |
| 646 | 20240112 | 090700 | 267349100 | 31900 | 31900 | 31900 | 31850 | 149 |
| 647 | 20240112 | 090600 | 262598000 | 31850 | 31950 | 31950 | 31850 | 300 |
| 648 | 20240112 | 090500 | 253036550 | 31950 | 32050 | 32050 | 31900 | 590 |
| 649 | 20240112 | 090400 | 234187900 | 32000 | 32100 | 32100 | 32000 | 235 |
| 650 | 20240112 | 090300 | 226659000 | 32100 | 31900 | 32100 | 31900 | 561 |
| 651 | 20240112 | 090200 | 208693700 | 32000 | 32100 | 32150 | 31500 | 1876 |
| 652 | 20240112 | 090100 | 148985950 | 32150 | 31850 | 32150 | 31750 | 2157 |
| 653 | 20240112 | 090000 | 79967700 | 31800 | 31850 | 31900 | 31750 | 2511 |