38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 205300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 3 | 20240112 | 205200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20240112 | 205100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20240112 | 205000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20240112 | 204900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20240112 | 204800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20240112 | 204700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20240112 | 204600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20240112 | 204500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20240112 | 204400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20240112 | 204300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20240112 | 204200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20240112 | 204100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20240112 | 204000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20240112 | 203900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20240112 | 203800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20240112 | 203700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20240112 | 203600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20240112 | 203500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20240112 | 203400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20240112 | 203300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20240112 | 203200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20240112 | 203100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20240112 | 203000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20240112 | 202900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20240112 | 202800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20240112 | 202700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20240112 | 202600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20240112 | 202500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20240112 | 202400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20240112 | 202300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 33 | 20240112 | 202200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20240112 | 202100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20240112 | 202000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20240112 | 201900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20240112 | 201800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20240112 | 201700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20240112 | 201600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20240112 | 201500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20240112 | 201400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20240112 | 201300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20240112 | 201200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20240112 | 201100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20240112 | 201000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20240112 | 200900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20240112 | 200800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20240112 | 200700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20240112 | 200600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20240112 | 200500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20240112 | 200400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20240112 | 200300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20240112 | 200200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20240112 | 200100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20240112 | 200000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20240112 | 195900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20240112 | 195800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20240112 | 195700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20240112 | 195600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20240112 | 195500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20240112 | 195400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20240112 | 195300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 63 | 20240112 | 195200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20240112 | 195100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20240112 | 195000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20240112 | 194900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20240112 | 194800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20240112 | 194700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20240112 | 194600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20240112 | 194500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20240112 | 194400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20240112 | 194300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20240112 | 194200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20240112 | 194100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20240112 | 194000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20240112 | 193900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20240112 | 193800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20240112 | 193700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20240112 | 193600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20240112 | 193500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20240112 | 193400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20240112 | 193300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20240112 | 193200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20240112 | 193100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20240112 | 193000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20240112 | 192900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20240112 | 192800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20240112 | 192700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20240112 | 192600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20240112 | 192500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20240112 | 192400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20240112 | 192300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 93 | 20240112 | 192200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20240112 | 192100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20240112 | 192000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20240112 | 191900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20240112 | 191800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20240112 | 191700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20240112 | 191600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20240112 | 191500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20240112 | 191400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20240112 | 191300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20240112 | 191200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20240112 | 191100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20240112 | 191000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20240112 | 190900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20240112 | 190800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20240112 | 190700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20240112 | 190600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20240112 | 190500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20240112 | 190400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20240112 | 190300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20240112 | 190200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20240112 | 190100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20240112 | 190000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20240112 | 185900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20240112 | 185800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20240112 | 185700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20240112 | 185600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20240112 | 185500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20240112 | 185400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20240112 | 185300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 123 | 20240112 | 185200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20240112 | 185100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20240112 | 185000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20240112 | 184900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20240112 | 184800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20240112 | 184700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20240112 | 184600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20240112 | 184500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20240112 | 184400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20240112 | 184300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20240112 | 184200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20240112 | 184100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20240112 | 184000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20240112 | 183900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20240112 | 183800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20240112 | 183700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20240112 | 183600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20240112 | 183500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20240112 | 183400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20240112 | 183300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20240112 | 183200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20240112 | 183100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20240112 | 183000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20240112 | 182900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20240112 | 182800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20240112 | 182700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20240112 | 182600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20240112 | 182500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20240112 | 182400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20240112 | 182300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 153 | 20240112 | 182200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20240112 | 182100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20240112 | 182000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20240112 | 181900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20240112 | 181800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20240112 | 181700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20240112 | 181600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20240112 | 181500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20240112 | 181400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20240112 | 181300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20240112 | 181200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20240112 | 181100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20240112 | 181000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20240112 | 180900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20240112 | 180800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20240112 | 180700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20240112 | 180600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20240112 | 180500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20240112 | 180400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20240112 | 180300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20240112 | 180200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20240112 | 180100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20240112 | 180000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20240112 | 175900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20240112 | 175800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20240112 | 175700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20240112 | 175600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20240112 | 175500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20240112 | 175400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20240112 | 175300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 183 | 20240112 | 175200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20240112 | 175100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20240112 | 175000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20240112 | 174900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20240112 | 174800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20240112 | 174700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20240112 | 174600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20240112 | 174500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20240112 | 174400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20240112 | 174300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20240112 | 174200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20240112 | 174100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20240112 | 174000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20240112 | 173900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20240112 | 173800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20240112 | 173700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20240112 | 173600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20240112 | 173500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20240112 | 173400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20240112 | 173300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20240112 | 173200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20240112 | 173100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20240112 | 173000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20240112 | 172900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20240112 | 172800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20240112 | 172700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20240112 | 172600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20240112 | 172500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20240112 | 172400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20240112 | 172300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 213 | 20240112 | 172200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20240112 | 172100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20240112 | 172000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 216 | 20240112 | 171900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20240112 | 171800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20240112 | 171700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20240112 | 171600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20240112 | 171500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20240112 | 171400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20240112 | 171300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20240112 | 171200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20240112 | 171100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20240112 | 171000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20240112 | 170900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20240112 | 170800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20240112 | 170700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20240112 | 170600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20240112 | 170500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20240112 | 170400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20240112 | 170300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20240112 | 170200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20240112 | 170100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20240112 | 170000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20240112 | 165900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20240112 | 165800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20240112 | 165700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20240112 | 165600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20240112 | 165500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20240112 | 165400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20240112 | 165300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 243 | 20240112 | 165200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20240112 | 165100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20240112 | 165000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20240112 | 164900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20240112 | 164800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20240112 | 164700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20240112 | 164600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20240112 | 164500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20240112 | 164400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 252 | 20240112 | 164300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 253 | 20240112 | 164200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 254 | 20240112 | 164100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 255 | 20240112 | 164000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 256 | 20240112 | 163900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 257 | 20240112 | 163800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 258 | 20240112 | 163700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 259 | 20240112 | 163600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 260 | 20240112 | 163500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 261 | 20240112 | 163400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 262 | 20240112 | 163300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 263 | 20240112 | 163200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 264 | 20240112 | 163100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 265 | 20240112 | 163000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 266 | 20240112 | 162900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 267 | 20240112 | 162800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 268 | 20240112 | 162700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 269 | 20240112 | 162600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 270 | 20240112 | 162500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 271 | 20240112 | 162400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 272 | 20240112 | 162300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 273 | 20240112 | 162200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 274 | 20240112 | 162100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 275 | 20240112 | 162000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 276 | 20240112 | 161900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 277 | 20240112 | 161800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 278 | 20240112 | 161700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 279 | 20240112 | 161600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 280 | 20240112 | 161500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 281 | 20240112 | 161400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 282 | 20240112 | 161300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 283 | 20240112 | 161200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 284 | 20240112 | 161100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 285 | 20240112 | 161000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 286 | 20240112 | 160900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 287 | 20240112 | 160800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 288 | 20240112 | 160700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 289 | 20240112 | 160600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 290 | 20240112 | 160500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 291 | 20240112 | 160400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 292 | 20240112 | 160300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 293 | 20240112 | 160200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 294 | 20240112 | 160100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 295 | 20240112 | 160000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 296 | 20240112 | 155900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 297 | 20240112 | 155800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 298 | 20240112 | 155700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 299 | 20240112 | 155600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 300 | 20240112 | 155500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 301 | 20240112 | 155400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 302 | 20240112 | 155300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 303 | 20240112 | 155200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 304 | 20240112 | 155100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 305 | 20240112 | 155000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 306 | 20240112 | 154900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 307 | 20240112 | 154800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 308 | 20240112 | 154700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 309 | 20240112 | 154600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 310 | 20240112 | 154500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 311 | 20240112 | 154400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 312 | 20240112 | 154300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 313 | 20240112 | 154200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 314 | 20240112 | 154100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 315 | 20240112 | 154000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 316 | 20240112 | 153900 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 317 | 20240112 | 153800 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 318 | 20240112 | 153700 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 319 | 20240112 | 153600 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 320 | 20240112 | 153500 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 321 | 20240112 | 153400 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 322 | 20240112 | 153300 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 323 | 20240112 | 153200 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 324 | 20240112 | 153100 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 325 | 20240112 | 153000 | 45756708300 | 29750 | 29750 | 29750 | 29750 | 7475 |
| 326 | 20240112 | 152900 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 327 | 20240112 | 152800 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 328 | 20240112 | 152700 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 329 | 20240112 | 152600 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 330 | 20240112 | 152500 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 331 | 20240112 | 152400 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 332 | 20240112 | 152300 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 333 | 20240112 | 152200 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 334 | 20240112 | 152100 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 335 | 20240112 | 152000 | 45534327050 | 29750 | 29750 | 29750 | 29750 | 0 |
| 336 | 20240112 | 151900 | 45534327050 | 29750 | 29750 | 29800 | 29600 | 1053 |
| 337 | 20240112 | 151800 | 45503051400 | 29800 | 29550 | 29800 | 29550 | 1063 |
| 338 | 20240112 | 151700 | 45471468250 | 29550 | 29650 | 29700 | 29550 | 1304 |
| 339 | 20240112 | 151600 | 45432850950 | 29650 | 29600 | 29650 | 29550 | 773 |
| 340 | 20240112 | 151500 | 45409973900 | 29600 | 29550 | 29600 | 29550 | 530 |
| 341 | 20240112 | 151400 | 45394311850 | 29600 | 29500 | 29600 | 29500 | 631 |
| 342 | 20240112 | 151300 | 45375659250 | 29500 | 29400 | 29600 | 29400 | 689 |
| 343 | 20240112 | 151200 | 45355335000 | 29350 | 29300 | 29500 | 29300 | 183 |
| 344 | 20240112 | 151100 | 45349965700 | 29300 | 29300 | 29500 | 29300 | 322 |
| 345 | 20240112 | 151000 | 45340511150 | 29300 | 29550 | 29600 | 29300 | 1589 |
| 346 | 20240112 | 150900 | 45293656550 | 29550 | 29550 | 29600 | 29500 | 1242 |
| 347 | 20240112 | 150800 | 45256949050 | 29500 | 29350 | 29550 | 29300 | 2420 |
| 348 | 20240112 | 150700 | 45185659300 | 29400 | 29500 | 29500 | 29000 | 11777 |
| 349 | 20240112 | 150600 | 44841033350 | 29500 | 29600 | 29650 | 29500 | 1386 |
| 350 | 20240112 | 150500 | 44800067950 | 29600 | 29650 | 29650 | 29550 | 1501 |
| 351 | 20240112 | 150400 | 44755685250 | 29550 | 29600 | 29650 | 29550 | 1301 |
| 352 | 20240112 | 150300 | 44717174500 | 29600 | 29650 | 29650 | 29600 | 517 |
| 353 | 20240112 | 150200 | 44701862950 | 29550 | 29650 | 29700 | 29550 | 1413 |
| 354 | 20240112 | 150100 | 44659996950 | 29650 | 29500 | 29700 | 29450 | 4664 |
| 355 | 20240112 | 150000 | 44522047100 | 29500 | 29650 | 29650 | 29500 | 2640 |
| 356 | 20240112 | 145900 | 44444000250 | 29600 | 29650 | 29700 | 29550 | 2276 |
| 357 | 20240112 | 145800 | 44376573650 | 29650 | 29600 | 29750 | 29550 | 529 |
| 358 | 20240112 | 145700 | 44360913600 | 29500 | 29750 | 29750 | 29500 | 1650 |
| 359 | 20240112 | 145600 | 44312108850 | 29750 | 29600 | 29750 | 29600 | 1394 |
| 360 | 20240112 | 145500 | 44270775300 | 29750 | 29750 | 29750 | 29500 | 4150 |
| 361 | 20240112 | 145400 | 44147949500 | 29700 | 29750 | 29800 | 29700 | 920 |
| 362 | 20240112 | 145300 | 44120603100 | 29750 | 29850 | 29850 | 29750 | 631 |
| 363 | 20240112 | 145200 | 44101823000 | 29900 | 29850 | 29900 | 29700 | 1080 |
| 364 | 20240112 | 145100 | 44069657550 | 29900 | 29750 | 29900 | 29700 | 1006 |
| 365 | 20240112 | 145000 | 44039631450 | 29750 | 29750 | 29850 | 29700 | 1276 |
| 366 | 20240112 | 144900 | 44001716350 | 29850 | 29900 | 29900 | 29600 | 3309 |
| 367 | 20240112 | 144800 | 43903559800 | 29700 | 29800 | 29900 | 29600 | 2891 |
| 368 | 20240112 | 144700 | 43817563500 | 29800 | 29700 | 29900 | 29650 | 3314 |
| 369 | 20240112 | 144600 | 43719100550 | 29700 | 30000 | 30050 | 29700 | 7630 |
| 370 | 20240112 | 144500 | 43491245850 | 30050 | 30000 | 30050 | 29950 | 1488 |
| 371 | 20240112 | 144400 | 43446627900 | 30000 | 30050 | 30050 | 29950 | 548 |
| 372 | 20240112 | 144300 | 43430171950 | 30000 | 30100 | 30100 | 30000 | 1045 |
| 373 | 20240112 | 144200 | 43398766850 | 30100 | 30050 | 30100 | 30000 | 360 |
| 374 | 20240112 | 144100 | 43387952200 | 30000 | 30100 | 30150 | 30000 | 1350 |
| 375 | 20240112 | 144000 | 43347410450 | 30100 | 30100 | 30150 | 30000 | 760 |
| 376 | 20240112 | 143900 | 43324552950 | 30100 | 30050 | 30200 | 30050 | 1157 |
| 377 | 20240112 | 143800 | 43289686100 | 30000 | 30100 | 30150 | 30000 | 1148 |
| 378 | 20240112 | 143700 | 43255187650 | 30050 | 30150 | 30200 | 30050 | 1501 |
| 379 | 20240112 | 143600 | 43209951550 | 30150 | 30100 | 30200 | 29950 | 2871 |
| 380 | 20240112 | 143500 | 43123679400 | 30150 | 30250 | 30300 | 30100 | 3085 |
| 381 | 20240112 | 143400 | 43030548000 | 30250 | 30350 | 30350 | 30250 | 2144 |
| 382 | 20240112 | 143300 | 42965662850 | 30300 | 30250 | 30350 | 30250 | 653 |
| 383 | 20240112 | 143200 | 42945882900 | 30250 | 30300 | 30350 | 30250 | 917 |
| 384 | 20240112 | 143100 | 42918094750 | 30300 | 30400 | 30400 | 30300 | 2586 |
| 385 | 20240112 | 143000 | 42839650950 | 30400 | 30450 | 30450 | 30350 | 1640 |
| 386 | 20240112 | 142900 | 42789816250 | 30550 | 30550 | 30700 | 30450 | 862 |
| 387 | 20240112 | 142800 | 42763429900 | 30550 | 30500 | 30550 | 30300 | 2139 |
| 388 | 20240112 | 142700 | 42698454050 | 30500 | 30600 | 30600 | 30400 | 2702 |
| 389 | 20240112 | 142600 | 42616143800 | 30500 | 30750 | 30750 | 30450 | 2137 |
| 390 | 20240112 | 142500 | 42550905250 | 30700 | 30900 | 30900 | 30600 | 1665 |
| 391 | 20240112 | 142400 | 42499637850 | 30900 | 30850 | 31000 | 30600 | 3145 |
| 392 | 20240112 | 142300 | 42402698000 | 30850 | 30500 | 31200 | 30500 | 6834 |
| 393 | 20240112 | 142200 | 42192051550 | 30500 | 30500 | 30550 | 30450 | 1404 |
| 394 | 20240112 | 142100 | 42149254450 | 30550 | 30250 | 30550 | 30250 | 2243 |
| 395 | 20240112 | 142000 | 42081106250 | 30250 | 30450 | 30600 | 30250 | 3585 |
| 396 | 20240112 | 141900 | 41972222000 | 30450 | 30450 | 30700 | 30450 | 2096 |
| 397 | 20240112 | 141800 | 41908242350 | 30450 | 30600 | 30600 | 30400 | 2662 |
| 398 | 20240112 | 141700 | 41827097800 | 30500 | 30800 | 31100 | 30450 | 8069 |
| 399 | 20240112 | 141600 | 41579376600 | 30850 | 31200 | 31300 | 30600 | 13037 |
| 400 | 20240112 | 141500 | 41176300600 | 31200 | 30850 | 31650 | 30650 | 36686 |
| 401 | 20240112 | 141400 | 40028375300 | 30850 | 30850 | 31000 | 30600 | 8936 |
| 402 | 20240112 | 141300 | 39752836150 | 31000 | 30150 | 31000 | 30150 | 9003 |
| 403 | 20240112 | 141200 | 39476192900 | 30150 | 30200 | 30250 | 30150 | 614 |
| 404 | 20240112 | 141100 | 39457669450 | 30200 | 30100 | 30250 | 30100 | 376 |
| 405 | 20240112 | 141000 | 39446321600 | 30100 | 30100 | 30100 | 30100 | 25 |
| 406 | 20240112 | 140900 | 39445569100 | 30200 | 30000 | 30200 | 29950 | 232 |
| 407 | 20240112 | 140800 | 39438606900 | 29950 | 30100 | 30100 | 29950 | 1350 |
| 408 | 20240112 | 140700 | 39398117300 | 30050 | 30100 | 30150 | 30050 | 576 |
| 409 | 20240112 | 140600 | 39380784950 | 30100 | 30200 | 30250 | 30100 | 675 |
| 410 | 20240112 | 140500 | 39360408250 | 30250 | 30150 | 30250 | 30150 | 333 |
| 411 | 20240112 | 140400 | 39350358650 | 30150 | 30200 | 30250 | 30150 | 316 |
| 412 | 20240112 | 140300 | 39340819100 | 30300 | 30250 | 30300 | 30250 | 314 |
| 413 | 20240112 | 140200 | 39331317500 | 30200 | 30150 | 30250 | 30150 | 578 |
| 414 | 20240112 | 140100 | 39313864550 | 30200 | 30050 | 30200 | 30000 | 456 |
| 415 | 20240112 | 140000 | 39300167600 | 30050 | 30200 | 30200 | 30000 | 259 |
| 416 | 20240112 | 135900 | 39292387400 | 30200 | 30000 | 30200 | 30000 | 408 |
| 417 | 20240112 | 135800 | 39280143000 | 30000 | 30050 | 30100 | 30000 | 453 |
| 418 | 20240112 | 135700 | 39266545750 | 30000 | 30100 | 30200 | 30000 | 560 |
| 419 | 20240112 | 135600 | 39249709800 | 30050 | 30300 | 30350 | 30050 | 2745 |
| 420 | 20240112 | 135500 | 39166858600 | 30300 | 30100 | 30400 | 30050 | 2012 |
| 421 | 20240112 | 135400 | 39105988200 | 30050 | 30150 | 30200 | 30050 | 1226 |
| 422 | 20240112 | 135300 | 39069037350 | 30150 | 29950 | 30200 | 29800 | 2064 |
| 423 | 20240112 | 135200 | 39007142900 | 29950 | 29900 | 29950 | 29850 | 318 |
| 424 | 20240112 | 135100 | 38997627700 | 29900 | 29900 | 29950 | 29700 | 1504 |
| 425 | 20240112 | 135000 | 38952793200 | 29950 | 29850 | 29950 | 29700 | 496 |
| 426 | 20240112 | 134900 | 38937997100 | 29800 | 29800 | 29850 | 29700 | 1518 |
| 427 | 20240112 | 134800 | 38892776550 | 29750 | 29700 | 29850 | 29700 | 468 |
| 428 | 20240112 | 134700 | 38878848750 | 29900 | 29900 | 30000 | 29650 | 4314 |
| 429 | 20240112 | 134600 | 38750406200 | 29950 | 29950 | 30000 | 29850 | 1240 |
| 430 | 20240112 | 134500 | 38713351100 | 30000 | 30000 | 30100 | 29900 | 358 |
| 431 | 20240112 | 134400 | 38702617000 | 30000 | 30000 | 30000 | 29900 | 114 |
| 432 | 20240112 | 134300 | 38699197700 | 30000 | 29900 | 30000 | 29800 | 923 |
| 433 | 20240112 | 134200 | 38671629500 | 29900 | 29850 | 29900 | 29750 | 1257 |
| 434 | 20240112 | 134100 | 38634177450 | 29900 | 30000 | 30000 | 29800 | 952 |
| 435 | 20240112 | 134000 | 38605710050 | 29850 | 30000 | 30050 | 29750 | 4605 |
| 436 | 20240112 | 133900 | 38468270950 | 30000 | 30050 | 30050 | 30000 | 1041 |
| 437 | 20240112 | 133800 | 38437035900 | 30100 | 30050 | 30200 | 29950 | 792 |
| 438 | 20240112 | 133700 | 38413246800 | 30050 | 30200 | 30250 | 30000 | 5911 |
| 439 | 20240112 | 133600 | 38235031550 | 30250 | 30000 | 30250 | 29950 | 2122 |
| 440 | 20240112 | 133500 | 38171108700 | 30050 | 29850 | 30150 | 29850 | 2053 |
| 441 | 20240112 | 133400 | 38109516750 | 29950 | 29900 | 30000 | 29800 | 2645 |
| 442 | 20240112 | 133300 | 38030482650 | 29900 | 29950 | 30000 | 29800 | 3536 |
| 443 | 20240112 | 133200 | 37924888950 | 29950 | 30100 | 30150 | 29850 | 4374 |
| 444 | 20240112 | 133100 | 37793764250 | 30050 | 29950 | 30150 | 29850 | 8363 |
| 445 | 20240112 | 133000 | 37543069450 | 30100 | 30400 | 30450 | 29950 | 9511 |
| 446 | 20240112 | 132900 | 37256686150 | 30400 | 30350 | 30550 | 30350 | 1339 |
| 447 | 20240112 | 132800 | 37215910950 | 30350 | 30500 | 30550 | 30200 | 3417 |
| 448 | 20240112 | 132700 | 37112364250 | 30500 | 30600 | 30650 | 30450 | 2373 |
| 449 | 20240112 | 132600 | 37039788950 | 30550 | 30450 | 30650 | 30450 | 1665 |
| 450 | 20240112 | 132500 | 36988938300 | 30600 | 30600 | 30700 | 30250 | 6048 |
| 451 | 20240112 | 132400 | 36804589750 | 30550 | 30400 | 30700 | 30200 | 10788 |
| 452 | 20240112 | 132300 | 36477007600 | 30500 | 31000 | 31000 | 30350 | 13609 |
| 453 | 20240112 | 132200 | 36060308600 | 31000 | 30900 | 31050 | 30900 | 1108 |
| 454 | 20240112 | 132100 | 36025994450 | 30950 | 31000 | 31050 | 30850 | 1024 |
| 455 | 20240112 | 132000 | 35994274800 | 31000 | 30850 | 31000 | 30850 | 1769 |
| 456 | 20240112 | 131900 | 35939592100 | 30850 | 30900 | 30950 | 30800 | 2400 |
| 457 | 20240112 | 131800 | 35865540300 | 30800 | 31100 | 31100 | 30700 | 7959 |
| 458 | 20240112 | 131700 | 35620143100 | 31100 | 31150 | 31300 | 31100 | 1277 |
| 459 | 20240112 | 131600 | 35580360100 | 31150 | 31350 | 31350 | 31150 | 1322 |
| 460 | 20240112 | 131500 | 35539039550 | 31350 | 31300 | 31450 | 31250 | 1407 |
| 461 | 20240112 | 131400 | 35494911950 | 31300 | 31200 | 31350 | 31200 | 981 |
| 462 | 20240112 | 131300 | 35464287600 | 31200 | 31300 | 31400 | 31150 | 1813 |
| 463 | 20240112 | 131200 | 35407724200 | 31350 | 31150 | 31500 | 31150 | 3084 |
| 464 | 20240112 | 131100 | 35310850050 | 31100 | 31400 | 31450 | 31050 | 5695 |
| 465 | 20240112 | 131000 | 35132485750 | 31400 | 31150 | 31550 | 31150 | 7058 |
| 466 | 20240112 | 130900 | 34911038750 | 31200 | 31000 | 31200 | 30850 | 5202 |
| 467 | 20240112 | 130800 | 34749805150 | 31050 | 31000 | 31100 | 30900 | 1856 |
| 468 | 20240112 | 130700 | 34692240550 | 30950 | 30850 | 31000 | 30800 | 4663 |
| 469 | 20240112 | 130600 | 34548049650 | 30850 | 30750 | 30900 | 30700 | 8077 |
| 470 | 20240112 | 130500 | 34299394850 | 30750 | 31150 | 31250 | 30750 | 12844 |
| 471 | 20240112 | 130400 | 33901539550 | 31150 | 31200 | 31250 | 30950 | 13692 |
| 472 | 20240112 | 130300 | 33475569750 | 31250 | 31300 | 31500 | 31200 | 4225 |
| 473 | 20240112 | 130200 | 33343272550 | 31450 | 31550 | 31550 | 31200 | 17250 |
| 474 | 20240112 | 130100 | 32801665600 | 31550 | 31750 | 31900 | 31550 | 5970 |
| 475 | 20240112 | 130000 | 32612362400 | 31750 | 31550 | 31750 | 31500 | 3611 |
| 476 | 20240112 | 125900 | 32498131700 | 31500 | 32000 | 32000 | 31500 | 7535 |
| 477 | 20240112 | 125800 | 32259601700 | 32000 | 31750 | 32200 | 31700 | 7863 |
| 478 | 20240112 | 125700 | 32007676100 | 31700 | 31600 | 31950 | 31550 | 6967 |
| 479 | 20240112 | 125600 | 31786712300 | 31650 | 32000 | 32050 | 31600 | 7373 |
| 480 | 20240112 | 125500 | 31552452200 | 32000 | 31750 | 32000 | 31750 | 4304 |
| 481 | 20240112 | 125400 | 31415354050 | 31750 | 31650 | 31800 | 31600 | 2747 |
| 482 | 20240112 | 125300 | 31328225600 | 31600 | 31800 | 31900 | 31600 | 5453 |
| 483 | 20240112 | 125200 | 31155277950 | 31850 | 31900 | 31950 | 31550 | 13908 |
| 484 | 20240112 | 125100 | 30714020600 | 31900 | 32150 | 32250 | 31750 | 11971 |
| 485 | 20240112 | 125000 | 30332153350 | 32100 | 32200 | 32300 | 31850 | 8667 |
| 486 | 20240112 | 124900 | 30054246150 | 32100 | 32700 | 32750 | 32100 | 12694 |
| 487 | 20240112 | 124800 | 29642289000 | 32750 | 32250 | 32800 | 32150 | 22556 |
| 488 | 20240112 | 124700 | 28908557400 | 32350 | 32350 | 32450 | 31850 | 12161 |
| 489 | 20240112 | 124600 | 28516816250 | 32400 | 32100 | 32600 | 31950 | 18851 |
| 490 | 20240112 | 124500 | 27907842100 | 32150 | 31450 | 32200 | 31400 | 18625 |
| 491 | 20240112 | 124400 | 27312704550 | 31400 | 31900 | 31900 | 31350 | 12980 |
| 492 | 20240112 | 124300 | 26902318150 | 31900 | 31900 | 32050 | 31450 | 27202 |
| 493 | 20240112 | 124200 | 26039664100 | 31950 | 32450 | 32500 | 31900 | 20609 |
| 494 | 20240112 | 124100 | 25376163150 | 32450 | 32750 | 32850 | 32450 | 12551 |
| 495 | 20240112 | 124000 | 24967128100 | 32800 | 32750 | 33000 | 32600 | 15780 |
| 496 | 20240112 | 123900 | 24450041900 | 32800 | 32500 | 33150 | 32500 | 24085 |
| 497 | 20240112 | 123800 | 23658305350 | 32550 | 32600 | 32800 | 32500 | 10084 |
| 498 | 20240112 | 123700 | 23329633200 | 32600 | 32550 | 32950 | 32500 | 17571 |
| 499 | 20240112 | 123600 | 22753721300 | 32500 | 33150 | 33150 | 32500 | 17889 |
| 500 | 20240112 | 123500 | 22168578250 | 33100 | 32850 | 33150 | 32650 | 22844 |
| 501 | 20240112 | 123400 | 21417830000 | 32850 | 33100 | 33100 | 32600 | 29005 |
| 502 | 20240112 | 123300 | 20463579100 | 33100 | 32050 | 33200 | 32000 | 52008 |
| 503 | 20240112 | 123200 | 18758011800 | 32150 | 32450 | 32700 | 32050 | 15845 |
| 504 | 20240112 | 123100 | 18245151550 | 32450 | 32350 | 32700 | 32150 | 28317 |
| 505 | 20240112 | 123000 | 17324664350 | 32350 | 32250 | 32450 | 32100 | 11903 |
| 506 | 20240112 | 122900 | 16940290350 | 32300 | 32450 | 32650 | 32250 | 28314 |
| 507 | 20240112 | 122800 | 16021758950 | 32500 | 32150 | 32650 | 32150 | 32926 |
| 508 | 20240112 | 122700 | 14953577350 | 32200 | 31500 | 32650 | 31450 | 51465 |
| 509 | 20240112 | 122600 | 13293605450 | 31500 | 32100 | 32100 | 31500 | 18865 |
| 510 | 20240112 | 122500 | 12692601650 | 32000 | 32150 | 32450 | 31850 | 31043 |
| 511 | 20240112 | 122400 | 11694263150 | 32100 | 32900 | 33000 | 32000 | 64155 |
| 512 | 20240112 | 122300 | 9614804350 | 32850 | 32000 | 32950 | 31900 | 107529 |
| 513 | 20240112 | 122200 | 6150531400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 514 | 20240112 | 122100 | 6150531400 | 31300 | 31200 | 31300 | 31200 | 7842 |
| 515 | 20240112 | 122000 | 5905441350 | 31200 | 30100 | 31200 | 30050 | 35185 |
| 516 | 20240112 | 121900 | 4828626350 | 30100 | 29600 | 30100 | 29600 | 5511 |
| 517 | 20240112 | 121800 | 4663681700 | 29600 | 29600 | 29650 | 29550 | 162 |
| 518 | 20240112 | 121700 | 4658889450 | 29600 | 29600 | 29600 | 29600 | 20 |
| 519 | 20240112 | 121600 | 4658297450 | 29650 | 29600 | 29650 | 29550 | 106 |
| 520 | 20240112 | 121500 | 4655159750 | 29600 | 29700 | 29700 | 29600 | 105 |
| 521 | 20240112 | 121400 | 4652050250 | 29700 | 29600 | 29700 | 29600 | 44 |
| 522 | 20240112 | 121300 | 4650745450 | 29700 | 29700 | 29700 | 29700 | 2 |
| 523 | 20240112 | 121200 | 4650686050 | 29700 | 29550 | 29700 | 29550 | 265 |
| 524 | 20240112 | 121100 | 4642853050 | 29550 | 29700 | 29700 | 29550 | 534 |
| 525 | 20240112 | 121000 | 4627019050 | 29750 | 29750 | 29750 | 29750 | 120 |
| 526 | 20240112 | 120900 | 4623449050 | 29750 | 29750 | 29750 | 29600 | 246 |
| 527 | 20240112 | 120800 | 4616153600 | 29600 | 29700 | 29700 | 29550 | 1327 |
| 528 | 20240112 | 120700 | 4576912900 | 29700 | 29650 | 29750 | 29650 | 74 |
| 529 | 20240112 | 120600 | 4574713000 | 29650 | 29750 | 29850 | 29600 | 1708 |
| 530 | 20240112 | 120500 | 4523846600 | 29600 | 29550 | 29850 | 29500 | 862 |
| 531 | 20240112 | 120400 | 4498233750 | 29550 | 29500 | 29550 | 29450 | 229 |
| 532 | 20240112 | 120300 | 4491485850 | 29500 | 29500 | 29550 | 29500 | 740 |
| 533 | 20240112 | 120200 | 4469635700 | 29500 | 29600 | 29600 | 29500 | 386 |
| 534 | 20240112 | 120100 | 4458224300 | 29600 | 29500 | 29600 | 29450 | 959 |
| 535 | 20240112 | 120000 | 4429936550 | 29500 | 29650 | 29700 | 29500 | 668 |
| 536 | 20240112 | 115900 | 4410171000 | 29650 | 29700 | 29800 | 29650 | 334 |
| 537 | 20240112 | 115800 | 4400255150 | 29800 | 29750 | 29800 | 29650 | 501 |
| 538 | 20240112 | 115700 | 4385362550 | 29750 | 29750 | 29850 | 29600 | 884 |
| 539 | 20240112 | 115600 | 4359126500 | 29800 | 29900 | 29950 | 29750 | 1000 |
| 540 | 20240112 | 115500 | 4329267950 | 29950 | 29550 | 29950 | 29550 | 3095 |
| 541 | 20240112 | 115400 | 4236905000 | 29650 | 29450 | 29650 | 29400 | 706 |
| 542 | 20240112 | 115300 | 4216055650 | 29500 | 29450 | 29500 | 29450 | 234 |
| 543 | 20240112 | 115200 | 4209161100 | 29450 | 29500 | 29650 | 29400 | 1189 |
| 544 | 20240112 | 115100 | 4174151400 | 29500 | 29650 | 29700 | 29400 | 1051 |
| 545 | 20240112 | 115000 | 4143146450 | 29850 | 29750 | 29850 | 29600 | 984 |
| 546 | 20240112 | 114900 | 4113941900 | 29750 | 29950 | 30000 | 29700 | 1680 |
| 547 | 20240112 | 114800 | 4063747450 | 30000 | 29800 | 30000 | 29800 | 1247 |
| 548 | 20240112 | 114700 | 4026383150 | 29800 | 29950 | 30000 | 29750 | 3691 |
| 549 | 20240112 | 114600 | 3915928550 | 30000 | 29650 | 30000 | 29650 | 4203 |
| 550 | 20240112 | 114500 | 3790140550 | 29700 | 29450 | 29700 | 29400 | 1218 |
| 551 | 20240112 | 114400 | 3754285500 | 29450 | 29500 | 29550 | 29450 | 75 |
| 552 | 20240112 | 114300 | 3752073000 | 29500 | 29600 | 29600 | 29500 | 294 |
| 553 | 20240112 | 114200 | 3743392000 | 29650 | 29600 | 29650 | 29600 | 93 |
| 554 | 20240112 | 114100 | 3740635200 | 29650 | 29600 | 29650 | 29550 | 123 |
| 555 | 20240112 | 114000 | 3736995550 | 29600 | 29650 | 29750 | 29600 | 59 |
| 556 | 20240112 | 113900 | 3735246300 | 29650 | 29700 | 29700 | 29650 | 30 |
| 557 | 20240112 | 113800 | 3734356250 | 29800 | 29800 | 29800 | 29700 | 1176 |
| 558 | 20240112 | 113700 | 3699338550 | 29850 | 29700 | 29900 | 29700 | 1022 |
| 559 | 20240112 | 113600 | 3668895100 | 29650 | 29650 | 29650 | 29500 | 104 |
| 560 | 20240112 | 113500 | 3665823950 | 29500 | 29600 | 29600 | 29500 | 87 |
| 561 | 20240112 | 113400 | 3663254200 | 29700 | 29700 | 29750 | 29500 | 828 |
| 562 | 20240112 | 113300 | 3638745250 | 29750 | 29800 | 29800 | 29700 | 194 |
| 563 | 20240112 | 113200 | 3632978150 | 29750 | 29800 | 29800 | 29750 | 307 |
| 564 | 20240112 | 113100 | 3623831750 | 29800 | 29850 | 29900 | 29800 | 1509 |
| 565 | 20240112 | 113000 | 3578814000 | 29850 | 29700 | 29900 | 29700 | 968 |
| 566 | 20240112 | 112900 | 3549954750 | 29700 | 29550 | 29800 | 29550 | 3144 |
| 567 | 20240112 | 112800 | 3456703900 | 29550 | 29450 | 29550 | 29450 | 74 |
| 568 | 20240112 | 112700 | 3454522000 | 29450 | 29500 | 29500 | 29450 | 551 |
| 569 | 20240112 | 112600 | 3438275850 | 29500 | 29400 | 29500 | 29400 | 448 |
| 570 | 20240112 | 112500 | 3425080400 | 29450 | 29450 | 29450 | 29450 | 0 |
| 571 | 20240112 | 112400 | 3425080400 | 29450 | 29450 | 29450 | 29450 | 0 |
| 572 | 20240112 | 112300 | 3425080400 | 29450 | 29350 | 29450 | 29350 | 30 |
| 573 | 20240112 | 112200 | 3424197950 | 29350 | 29400 | 29450 | 29350 | 165 |
| 574 | 20240112 | 112100 | 3419348500 | 29400 | 29450 | 29450 | 29400 | 36 |
| 575 | 20240112 | 112000 | 3418289300 | 29450 | 29400 | 29450 | 29400 | 80 |
| 576 | 20240112 | 111900 | 3415937000 | 29400 | 29450 | 29450 | 29400 | 42 |
| 577 | 20240112 | 111800 | 3414702100 | 29450 | 29400 | 29450 | 29400 | 77 |
| 578 | 20240112 | 111700 | 3412437550 | 29450 | 29450 | 29450 | 29450 | 8 |
| 579 | 20240112 | 111600 | 3412201950 | 29400 | 29400 | 29400 | 29400 | 1 |
| 580 | 20240112 | 111500 | 3412172550 | 29400 | 29400 | 29450 | 29400 | 117 |
| 581 | 20240112 | 111400 | 3408732000 | 29450 | 29400 | 29450 | 29400 | 70 |
| 582 | 20240112 | 111300 | 3406673500 | 29400 | 29450 | 29450 | 29400 | 85 |
| 583 | 20240112 | 111200 | 3404173750 | 29450 | 29400 | 29450 | 29400 | 22 |
| 584 | 20240112 | 111100 | 3403526200 | 29450 | 29350 | 29450 | 29350 | 117 |
| 585 | 20240112 | 111000 | 3400087750 | 29350 | 29400 | 29450 | 29300 | 574 |
| 586 | 20240112 | 110900 | 3383222650 | 29450 | 29450 | 29450 | 29400 | 5 |
| 587 | 20240112 | 110800 | 3383075500 | 29450 | 29400 | 29450 | 29400 | 118 |
| 588 | 20240112 | 110700 | 3379602700 | 29450 | 29400 | 29450 | 29350 | 315 |
| 589 | 20240112 | 110600 | 3370340450 | 29400 | 29400 | 29400 | 29400 | 16 |
| 590 | 20240112 | 110500 | 3369870050 | 29350 | 29350 | 29350 | 29350 | 2 |
| 591 | 20240112 | 110400 | 3369811350 | 29400 | 29300 | 29400 | 29300 | 331 |
| 592 | 20240112 | 110300 | 3360111650 | 29400 | 29400 | 29400 | 29350 | 251 |
| 593 | 20240112 | 110200 | 3352744600 | 29400 | 29400 | 29450 | 29400 | 33 |
| 594 | 20240112 | 110100 | 3351773600 | 29400 | 29400 | 29400 | 29400 | 51 |
| 595 | 20240112 | 110000 | 3350274200 | 29400 | 29400 | 29450 | 29400 | 52 |
| 596 | 20240112 | 105900 | 3348743050 | 29450 | 29450 | 29450 | 29450 | 133 |
| 597 | 20240112 | 105800 | 3344826200 | 29450 | 29400 | 29450 | 29350 | 566 |
| 598 | 20240112 | 105700 | 3328185450 | 29400 | 29350 | 29400 | 29350 | 231 |
| 599 | 20240112 | 105600 | 3321405550 | 29400 | 29350 | 29400 | 29350 | 53 |
| 600 | 20240112 | 105500 | 3319848300 | 29350 | 29350 | 29400 | 29300 | 1083 |
| 601 | 20240112 | 105400 | 3288065050 | 29400 | 29450 | 29550 | 29350 | 2192 |
| 602 | 20240112 | 105300 | 3223604950 | 29450 | 29500 | 29500 | 29450 | 410 |
| 603 | 20240112 | 105200 | 3211512700 | 29550 | 29500 | 29550 | 29450 | 293 |
| 604 | 20240112 | 105100 | 3202867800 | 29500 | 29550 | 29550 | 29500 | 488 |
| 605 | 20240112 | 105000 | 3188470500 | 29550 | 29550 | 29600 | 29550 | 872 |
| 606 | 20240112 | 104900 | 3162702650 | 29650 | 29550 | 29650 | 29550 | 398 |
| 607 | 20240112 | 104800 | 3150941650 | 29650 | 29700 | 29700 | 29650 | 535 |
| 608 | 20240112 | 104700 | 3135078750 | 29700 | 29550 | 29700 | 29550 | 171 |
| 609 | 20240112 | 104600 | 3130016300 | 29550 | 29650 | 29750 | 29550 | 1422 |
| 610 | 20240112 | 104500 | 3087884300 | 29700 | 29700 | 29750 | 29700 | 364 |
| 611 | 20240112 | 104400 | 3077073000 | 29750 | 29750 | 29750 | 29700 | 76 |
| 612 | 20240112 | 104300 | 3074812950 | 29750 | 29750 | 29800 | 29750 | 421 |
| 613 | 20240112 | 104200 | 3062287450 | 29750 | 29700 | 29750 | 29700 | 797 |
| 614 | 20240112 | 104100 | 3038580650 | 29750 | 29750 | 29800 | 29750 | 584 |
| 615 | 20240112 | 104000 | 3021192700 | 29800 | 29800 | 29850 | 29750 | 186 |
| 616 | 20240112 | 103900 | 3015648900 | 29800 | 29800 | 29850 | 29750 | 459 |
| 617 | 20240112 | 103800 | 3001987250 | 29800 | 29850 | 29850 | 29800 | 297 |
| 618 | 20240112 | 103700 | 2993131550 | 29900 | 29750 | 29900 | 29750 | 1792 |
| 619 | 20240112 | 103600 | 2939736450 | 29800 | 29800 | 29850 | 29750 | 665 |
| 620 | 20240112 | 103500 | 2919939600 | 29850 | 29850 | 29900 | 29800 | 878 |
| 621 | 20240112 | 103400 | 2893734200 | 29900 | 29950 | 29950 | 29850 | 1041 |
| 622 | 20240112 | 103300 | 2862605650 | 29950 | 29850 | 30050 | 29850 | 2002 |
| 623 | 20240112 | 103200 | 2802636250 | 29900 | 29950 | 29950 | 29850 | 709 |
| 624 | 20240112 | 103100 | 2781416200 | 29950 | 30000 | 30050 | 29900 | 1218 |
| 625 | 20240112 | 103000 | 2744905350 | 29950 | 29900 | 30000 | 29700 | 1474 |
| 626 | 20240112 | 102900 | 2700965200 | 29900 | 30050 | 30100 | 29850 | 4312 |
| 627 | 20240112 | 102800 | 2571691850 | 30050 | 29950 | 30050 | 29900 | 5887 |
| 628 | 20240112 | 102700 | 2395135500 | 29950 | 29700 | 29950 | 29700 | 3569 |
| 629 | 20240112 | 102600 | 2288620050 | 29700 | 29650 | 29700 | 29600 | 1488 |
| 630 | 20240112 | 102500 | 2244453950 | 29650 | 29600 | 29700 | 29600 | 543 |
| 631 | 20240112 | 102400 | 2228351850 | 29600 | 29500 | 29600 | 29450 | 1337 |
| 632 | 20240112 | 102300 | 2188887100 | 29450 | 29350 | 29500 | 29350 | 1574 |
| 633 | 20240112 | 102200 | 2142597050 | 29350 | 29400 | 29400 | 29350 | 1455 |
| 634 | 20240112 | 102100 | 2099824800 | 29400 | 29400 | 29500 | 29400 | 484 |
| 635 | 20240112 | 102000 | 2085589600 | 29400 | 29500 | 29500 | 29400 | 388 |
| 636 | 20240112 | 101900 | 2074162300 | 29500 | 29400 | 29500 | 29350 | 799 |
| 637 | 20240112 | 101800 | 2050631350 | 29450 | 29400 | 29450 | 29350 | 411 |
| 638 | 20240112 | 101700 | 2038545550 | 29450 | 29500 | 29550 | 29450 | 658 |
| 639 | 20240112 | 101600 | 2019151000 | 29500 | 29500 | 29500 | 29350 | 941 |
| 640 | 20240112 | 101500 | 1991439200 | 29400 | 29450 | 29600 | 29400 | 1127 |
| 641 | 20240112 | 101400 | 1958195600 | 29450 | 29450 | 29500 | 29350 | 325 |
| 642 | 20240112 | 101300 | 1948624100 | 29350 | 29450 | 29450 | 29300 | 865 |
| 643 | 20240112 | 101200 | 1923268250 | 29450 | 29300 | 29500 | 29250 | 978 |
| 644 | 20240112 | 101100 | 1894557900 | 29350 | 29350 | 29350 | 29200 | 1009 |
| 645 | 20240112 | 101000 | 1865037250 | 29350 | 29400 | 29400 | 29250 | 213 |
| 646 | 20240112 | 100900 | 1858794350 | 29450 | 29400 | 29500 | 29300 | 1656 |
| 647 | 20240112 | 100800 | 1810094850 | 29450 | 29500 | 29550 | 29350 | 773 |
| 648 | 20240112 | 100700 | 1787312750 | 29500 | 29350 | 29500 | 29300 | 1850 |
| 649 | 20240112 | 100600 | 1732987000 | 29450 | 29300 | 29500 | 29250 | 1360 |
| 650 | 20240112 | 100500 | 1693015300 | 29300 | 29300 | 29400 | 29200 | 984 |
| 651 | 20240112 | 100400 | 1664225250 | 29250 | 29400 | 29450 | 29250 | 1564 |
| 652 | 20240112 | 100300 | 1618270950 | 29400 | 29200 | 29400 | 29200 | 1323 |
| 653 | 20240112 | 100200 | 1579487700 | 29200 | 29450 | 29550 | 29100 | 3652 |
| 654 | 20240112 | 100100 | 1472494250 | 29500 | 29700 | 29800 | 29300 | 4618 |
| 655 | 20240112 | 100000 | 1336221550 | 29650 | 29700 | 30000 | 29550 | 7082 |
| 656 | 20240112 | 095900 | 1125702750 | 29700 | 29450 | 30700 | 29350 | 13245 |
| 657 | 20240112 | 095800 | 731495950 | 29400 | 28900 | 29550 | 28900 | 9623 |
| 658 | 20240112 | 095700 | 450149950 | 28900 | 28800 | 28900 | 28800 | 1665 |
| 659 | 20240112 | 095600 | 402074700 | 28850 | 28800 | 28850 | 28800 | 255 |
| 660 | 20240112 | 095500 | 394730250 | 28800 | 28750 | 28800 | 28750 | 385 |
| 661 | 20240112 | 095400 | 383647650 | 28700 | 28800 | 28800 | 28700 | 6 |
| 662 | 20240112 | 095300 | 383474950 | 28800 | 28700 | 28800 | 28700 | 191 |
| 663 | 20240112 | 095200 | 377988150 | 28700 | 28800 | 28800 | 28700 | 73 |
| 664 | 20240112 | 095100 | 375892650 | 28800 | 28700 | 28800 | 28700 | 694 |
| 665 | 20240112 | 095000 | 355926000 | 28700 | 28650 | 28700 | 28650 | 11 |
| 666 | 20240112 | 094900 | 355610350 | 28650 | 28650 | 28650 | 28650 | 126 |
| 667 | 20240112 | 094800 | 352000450 | 28650 | 28650 | 28650 | 28650 | 9 |
| 668 | 20240112 | 094700 | 351742600 | 28650 | 28700 | 28700 | 28650 | 33 |
| 669 | 20240112 | 094600 | 350796800 | 28600 | 28650 | 28650 | 28600 | 144 |
| 670 | 20240112 | 094500 | 346674500 | 28700 | 28700 | 28700 | 28700 | 32 |
| 671 | 20240112 | 094400 | 345756100 | 28700 | 28650 | 28700 | 28650 | 21 |
| 672 | 20240112 | 094300 | 345153500 | 28700 | 28700 | 28700 | 28700 | 0 |
| 673 | 20240112 | 094200 | 345153500 | 28700 | 28700 | 28700 | 28700 | 12 |
| 674 | 20240112 | 094100 | 344809100 | 28700 | 28700 | 28700 | 28700 | 7 |
| 675 | 20240112 | 094000 | 344608200 | 28750 | 28750 | 28750 | 28750 | 21 |
| 676 | 20240112 | 093900 | 344004450 | 28750 | 28700 | 28750 | 28700 | 95 |
| 677 | 20240112 | 093800 | 341276400 | 28650 | 28650 | 28650 | 28650 | 101 |
| 678 | 20240112 | 093700 | 338382750 | 28650 | 28650 | 28650 | 28650 | 16 |
| 679 | 20240112 | 093600 | 337924350 | 28650 | 28650 | 28700 | 28650 | 137 |
| 680 | 20240112 | 093500 | 333994600 | 28650 | 28550 | 28650 | 28550 | 930 |
| 681 | 20240112 | 093400 | 307352250 | 28650 | 28600 | 28650 | 28550 | 181 |
| 682 | 20240112 | 093300 | 302184400 | 28550 | 28600 | 28650 | 28550 | 72 |
| 683 | 20240112 | 093200 | 300125200 | 28600 | 28700 | 28700 | 28600 | 799 |
| 684 | 20240112 | 093100 | 277254050 | 28650 | 28650 | 28650 | 28650 | 278 |
| 685 | 20240112 | 093000 | 269289350 | 28650 | 28700 | 28700 | 28650 | 290 |
| 686 | 20240112 | 092900 | 260970600 | 28700 | 28700 | 28700 | 28700 | 0 |
| 687 | 20240112 | 092800 | 260970600 | 28700 | 28700 | 28700 | 28700 | 125 |
| 688 | 20240112 | 092700 | 257383100 | 28700 | 28650 | 28700 | 28650 | 251 |
| 689 | 20240112 | 092600 | 250179450 | 28650 | 28650 | 28650 | 28650 | 47 |
| 690 | 20240112 | 092500 | 248832900 | 28650 | 28650 | 28700 | 28650 | 128 |
| 691 | 20240112 | 092400 | 245162400 | 28650 | 28700 | 28700 | 28650 | 440 |
| 692 | 20240112 | 092300 | 232540650 | 28700 | 28700 | 28700 | 28600 | 240 |
| 693 | 20240112 | 092200 | 225652800 | 28600 | 28850 | 28850 | 28600 | 1030 |
| 694 | 20240112 | 092100 | 196067450 | 28850 | 28800 | 28850 | 28800 | 487 |
| 695 | 20240112 | 092000 | 182033500 | 28750 | 28750 | 28750 | 28750 | 5 |
| 696 | 20240112 | 091900 | 181889750 | 28750 | 28650 | 28750 | 28600 | 969 |
| 697 | 20240112 | 091800 | 154060000 | 28650 | 28700 | 28750 | 28650 | 402 |
| 698 | 20240112 | 091700 | 142523400 | 28650 | 28650 | 28700 | 28650 | 581 |
| 699 | 20240112 | 091600 | 125857900 | 28600 | 28600 | 28650 | 28550 | 392 |
| 700 | 20240112 | 091500 | 114638000 | 28600 | 28550 | 28600 | 28500 | 298 |
| 701 | 20240112 | 091400 | 106137150 | 28550 | 28500 | 28550 | 28500 | 902 |
| 702 | 20240112 | 091300 | 80430050 | 28500 | 28500 | 28550 | 28500 | 179 |
| 703 | 20240112 | 091200 | 75328500 | 28500 | 28450 | 28500 | 28450 | 116 |
| 704 | 20240112 | 091100 | 72027500 | 28450 | 28500 | 28600 | 28450 | 372 |
| 705 | 20240112 | 091000 | 61426550 | 28600 | 28650 | 28650 | 28500 | 166 |
| 706 | 20240112 | 090900 | 56677650 | 28500 | 28600 | 28650 | 28500 | 165 |
| 707 | 20240112 | 090800 | 51958450 | 28600 | 28550 | 28600 | 28550 | 67 |
| 708 | 20240112 | 090700 | 50042600 | 28500 | 28500 | 28550 | 28500 | 444 |
| 709 | 20240112 | 090600 | 37378600 | 28500 | 28500 | 28500 | 28450 | 242 |
| 710 | 20240112 | 090500 | 30481700 | 28500 | 28450 | 28500 | 28450 | 154 |
| 711 | 20240112 | 090400 | 26093350 | 28450 | 28450 | 28450 | 28450 | 22 |
| 712 | 20240112 | 090300 | 25467450 | 28400 | 28350 | 28500 | 28350 | 352 |
| 713 | 20240112 | 090200 | 15473950 | 28350 | 28350 | 28350 | 28350 | 211 |
| 714 | 20240112 | 090100 | 9492100 | 28500 | 28500 | 28500 | 28500 | 0 |
| 715 | 20240112 | 090000 | 9492100 | 28500 | 28500 | 28500 | 28350 | 334 |