40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 202000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 3 | 20240116 | 201900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 4 | 20240116 | 201800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 5 | 20240116 | 201700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 6 | 20240116 | 201600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 7 | 20240116 | 201500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 8 | 20240116 | 201400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 9 | 20240116 | 201300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 10 | 20240116 | 201200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 11 | 20240116 | 201100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 12 | 20240116 | 201000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 13 | 20240116 | 200900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 14 | 20240116 | 200800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 15 | 20240116 | 200700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 16 | 20240116 | 200600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 17 | 20240116 | 200500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 18 | 20240116 | 200400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 19 | 20240116 | 200300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 20 | 20240116 | 200200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 21 | 20240116 | 200100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 22 | 20240116 | 200000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 23 | 20240116 | 195900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 24 | 20240116 | 195800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 25 | 20240116 | 195700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 26 | 20240116 | 195600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 27 | 20240116 | 195500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 28 | 20240116 | 195400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 29 | 20240116 | 195300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 30 | 20240116 | 195200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 31 | 20240116 | 195100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 32 | 20240116 | 195000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 33 | 20240116 | 194900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 34 | 20240116 | 194800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 35 | 20240116 | 194700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 36 | 20240116 | 194600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 37 | 20240116 | 194500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 38 | 20240116 | 194400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 39 | 20240116 | 194300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 40 | 20240116 | 194200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 41 | 20240116 | 194100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 42 | 20240116 | 194000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 43 | 20240116 | 193900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 44 | 20240116 | 193800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 45 | 20240116 | 193700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 46 | 20240116 | 193600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 47 | 20240116 | 193500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 48 | 20240116 | 193400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 49 | 20240116 | 193300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 50 | 20240116 | 193200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 51 | 20240116 | 193100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 52 | 20240116 | 193000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 53 | 20240116 | 192900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 54 | 20240116 | 192800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 55 | 20240116 | 192700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 56 | 20240116 | 192600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 57 | 20240116 | 192500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 58 | 20240116 | 192400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 59 | 20240116 | 192300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 60 | 20240116 | 192200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 61 | 20240116 | 192100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 62 | 20240116 | 192000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 63 | 20240116 | 191900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 64 | 20240116 | 191800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 65 | 20240116 | 191700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 66 | 20240116 | 191600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 67 | 20240116 | 191500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 68 | 20240116 | 191400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 69 | 20240116 | 191300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 70 | 20240116 | 191200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 71 | 20240116 | 191100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 72 | 20240116 | 191000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 73 | 20240116 | 190900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 74 | 20240116 | 190800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 75 | 20240116 | 190700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 76 | 20240116 | 190600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 77 | 20240116 | 190500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 78 | 20240116 | 190400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 79 | 20240116 | 190300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 80 | 20240116 | 190200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 81 | 20240116 | 190100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 82 | 20240116 | 190000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 83 | 20240116 | 185900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 84 | 20240116 | 185800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 85 | 20240116 | 185700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 86 | 20240116 | 185600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 87 | 20240116 | 185500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 88 | 20240116 | 185400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 89 | 20240116 | 185300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 90 | 20240116 | 185200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 91 | 20240116 | 185100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 92 | 20240116 | 185000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 93 | 20240116 | 184900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 94 | 20240116 | 184800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 95 | 20240116 | 184700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 96 | 20240116 | 184600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 97 | 20240116 | 184500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 98 | 20240116 | 184400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 99 | 20240116 | 184300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 100 | 20240116 | 184200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 101 | 20240116 | 184100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 102 | 20240116 | 184000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 103 | 20240116 | 183900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 104 | 20240116 | 183800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 105 | 20240116 | 183700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 106 | 20240116 | 183600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 107 | 20240116 | 183500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 108 | 20240116 | 183400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 109 | 20240116 | 183300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 110 | 20240116 | 183200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 111 | 20240116 | 183100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 112 | 20240116 | 183000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 113 | 20240116 | 182900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 114 | 20240116 | 182800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 115 | 20240116 | 182700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 116 | 20240116 | 182600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 117 | 20240116 | 182500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 118 | 20240116 | 182400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 119 | 20240116 | 182300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 120 | 20240116 | 182200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 121 | 20240116 | 182100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 122 | 20240116 | 182000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 123 | 20240116 | 181900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 124 | 20240116 | 181800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 125 | 20240116 | 181700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 126 | 20240116 | 181600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 127 | 20240116 | 181500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 128 | 20240116 | 181400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 129 | 20240116 | 181300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 130 | 20240116 | 181200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 131 | 20240116 | 181100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 132 | 20240116 | 181000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 133 | 20240116 | 180900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 134 | 20240116 | 180800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 135 | 20240116 | 180700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 136 | 20240116 | 180600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 137 | 20240116 | 180500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 138 | 20240116 | 180400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 139 | 20240116 | 180300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 140 | 20240116 | 180200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 141 | 20240116 | 180100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 142 | 20240116 | 180000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 143 | 20240116 | 175900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 144 | 20240116 | 175800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 145 | 20240116 | 175700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 146 | 20240116 | 175600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 147 | 20240116 | 175500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 148 | 20240116 | 175400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 149 | 20240116 | 175300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 150 | 20240116 | 175200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 151 | 20240116 | 175100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 152 | 20240116 | 175000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 153 | 20240116 | 174900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 154 | 20240116 | 174800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 155 | 20240116 | 174700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 156 | 20240116 | 174600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 157 | 20240116 | 174500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 158 | 20240116 | 174400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 159 | 20240116 | 174300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 160 | 20240116 | 174200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 161 | 20240116 | 174100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 162 | 20240116 | 174000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 163 | 20240116 | 173900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 164 | 20240116 | 173800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 165 | 20240116 | 173700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 166 | 20240116 | 173600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 167 | 20240116 | 173500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 168 | 20240116 | 173400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 169 | 20240116 | 173300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 170 | 20240116 | 173200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 171 | 20240116 | 173100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 172 | 20240116 | 173000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 173 | 20240116 | 172900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 174 | 20240116 | 172800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 175 | 20240116 | 172700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 176 | 20240116 | 172600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 177 | 20240116 | 172500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 178 | 20240116 | 172400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 179 | 20240116 | 172300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 180 | 20240116 | 172200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 181 | 20240116 | 172100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 182 | 20240116 | 172000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 183 | 20240116 | 171900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 184 | 20240116 | 171800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 185 | 20240116 | 171700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 186 | 20240116 | 171600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 187 | 20240116 | 171500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 188 | 20240116 | 171400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 189 | 20240116 | 171300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 190 | 20240116 | 171200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 191 | 20240116 | 171100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 192 | 20240116 | 171000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 193 | 20240116 | 170900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 194 | 20240116 | 170800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 195 | 20240116 | 170700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 196 | 20240116 | 170600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 197 | 20240116 | 170500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 198 | 20240116 | 170400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 199 | 20240116 | 170300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 200 | 20240116 | 170200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 201 | 20240116 | 170100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 202 | 20240116 | 170000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 203 | 20240116 | 165900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 204 | 20240116 | 165800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 205 | 20240116 | 165700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 206 | 20240116 | 165600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 207 | 20240116 | 165500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 208 | 20240116 | 165400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 209 | 20240116 | 165300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 210 | 20240116 | 165200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 211 | 20240116 | 165100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 212 | 20240116 | 165000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 213 | 20240116 | 164900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 214 | 20240116 | 164800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 215 | 20240116 | 164700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 216 | 20240116 | 164600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 217 | 20240116 | 164500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 218 | 20240116 | 164400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 219 | 20240116 | 164300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 220 | 20240116 | 164200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 221 | 20240116 | 164100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 222 | 20240116 | 164000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 223 | 20240116 | 163900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 224 | 20240116 | 163800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 225 | 20240116 | 163700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 226 | 20240116 | 163600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 227 | 20240116 | 163500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 228 | 20240116 | 163400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 229 | 20240116 | 163300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 230 | 20240116 | 163200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 231 | 20240116 | 163100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 232 | 20240116 | 163000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 233 | 20240116 | 162900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 234 | 20240116 | 162800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 235 | 20240116 | 162700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 236 | 20240116 | 162600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 237 | 20240116 | 162500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 238 | 20240116 | 162400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 239 | 20240116 | 162300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 240 | 20240116 | 162200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 241 | 20240116 | 162100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 242 | 20240116 | 162000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 243 | 20240116 | 161900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 244 | 20240116 | 161800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 245 | 20240116 | 161700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 246 | 20240116 | 161600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 247 | 20240116 | 161500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 248 | 20240116 | 161400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 249 | 20240116 | 161300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 250 | 20240116 | 161200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 251 | 20240116 | 161100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 252 | 20240116 | 161000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 253 | 20240116 | 160900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 254 | 20240116 | 160800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 255 | 20240116 | 160700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 256 | 20240116 | 160600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 257 | 20240116 | 160500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 258 | 20240116 | 160400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 259 | 20240116 | 160300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 260 | 20240116 | 160200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 261 | 20240116 | 160100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 262 | 20240116 | 160000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 263 | 20240116 | 155900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 264 | 20240116 | 155800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 265 | 20240116 | 155700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 266 | 20240116 | 155600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 267 | 20240116 | 155500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 268 | 20240116 | 155400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 269 | 20240116 | 155300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 270 | 20240116 | 155200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 271 | 20240116 | 155100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 272 | 20240116 | 155000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 273 | 20240116 | 154900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 274 | 20240116 | 154800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 275 | 20240116 | 154700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 276 | 20240116 | 154600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 277 | 20240116 | 154500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 278 | 20240116 | 154400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 279 | 20240116 | 154300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 280 | 20240116 | 154200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 281 | 20240116 | 154100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 282 | 20240116 | 154000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 283 | 20240116 | 153900 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 284 | 20240116 | 153800 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 285 | 20240116 | 153700 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 286 | 20240116 | 153600 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 287 | 20240116 | 153500 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 288 | 20240116 | 153400 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 289 | 20240116 | 153300 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 290 | 20240116 | 153200 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 291 | 20240116 | 153100 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 0 |
| 292 | 20240116 | 153000 | 128002606000 | 341000 | 341000 | 341000 | 341000 | 4815 |
| 293 | 20240116 | 152900 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 294 | 20240116 | 152800 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 295 | 20240116 | 152700 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 296 | 20240116 | 152600 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 297 | 20240116 | 152500 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 298 | 20240116 | 152400 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 299 | 20240116 | 152300 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 300 | 20240116 | 152200 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 301 | 20240116 | 152100 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 302 | 20240116 | 152000 | 126360691000 | 343000 | 343000 | 343000 | 343000 | 0 |
| 303 | 20240116 | 151900 | 126360691000 | 343000 | 342500 | 343000 | 342000 | 395 |
| 304 | 20240116 | 151800 | 126225460000 | 342500 | 343000 | 343000 | 342000 | 610 |
| 305 | 20240116 | 151700 | 126016545500 | 343000 | 343000 | 343000 | 342500 | 93 |
| 306 | 20240116 | 151600 | 125984680500 | 342500 | 343000 | 343000 | 342500 | 384 |
| 307 | 20240116 | 151500 | 125853042500 | 343000 | 343500 | 343500 | 342500 | 169 |
| 308 | 20240116 | 151400 | 125795088500 | 343000 | 342500 | 343500 | 342500 | 448 |
| 309 | 20240116 | 151300 | 125641483000 | 343000 | 343000 | 343000 | 342500 | 127 |
| 310 | 20240116 | 151200 | 125597943000 | 343000 | 342500 | 343000 | 341500 | 289 |
| 311 | 20240116 | 151100 | 125499004500 | 342500 | 342500 | 342500 | 341500 | 222 |
| 312 | 20240116 | 151000 | 125423065000 | 342500 | 342000 | 342500 | 342000 | 232 |
| 313 | 20240116 | 150900 | 125343689000 | 342000 | 342000 | 342500 | 341500 | 262 |
| 314 | 20240116 | 150800 | 125254056500 | 341500 | 342000 | 342500 | 341500 | 355 |
| 315 | 20240116 | 150700 | 125132681500 | 342000 | 343000 | 343000 | 342000 | 190 |
| 316 | 20240116 | 150600 | 125067604500 | 343000 | 342000 | 343000 | 342000 | 430 |
| 317 | 20240116 | 150500 | 124920308000 | 342000 | 342000 | 342500 | 341500 | 455 |
| 318 | 20240116 | 150400 | 124764762500 | 342000 | 342500 | 342500 | 341500 | 325 |
| 319 | 20240116 | 150300 | 124653659000 | 342500 | 343000 | 343000 | 341500 | 713 |
| 320 | 20240116 | 150200 | 124409681000 | 343000 | 343000 | 343000 | 342000 | 110 |
| 321 | 20240116 | 150100 | 124372002500 | 342500 | 342500 | 343000 | 342000 | 347 |
| 322 | 20240116 | 150000 | 124253232500 | 342000 | 342500 | 343000 | 342000 | 298 |
| 323 | 20240116 | 145900 | 124151167500 | 342500 | 342000 | 342500 | 341500 | 449 |
| 324 | 20240116 | 145800 | 123997564000 | 342500 | 341500 | 342500 | 341500 | 327 |
| 325 | 20240116 | 145700 | 123885740500 | 342000 | 342500 | 343000 | 341500 | 399 |
| 326 | 20240116 | 145600 | 123749250000 | 342500 | 343000 | 343500 | 342500 | 452 |
| 327 | 20240116 | 145500 | 123594360500 | 343000 | 342500 | 343500 | 342000 | 480 |
| 328 | 20240116 | 145400 | 123429842500 | 343000 | 343500 | 343500 | 342000 | 907 |
| 329 | 20240116 | 145300 | 123118870000 | 343500 | 343000 | 344000 | 343000 | 246 |
| 330 | 20240116 | 145200 | 123034349000 | 343500 | 344000 | 344000 | 343000 | 397 |
| 331 | 20240116 | 145100 | 122898005500 | 344000 | 343500 | 344000 | 343500 | 209 |
| 332 | 20240116 | 145000 | 122826180500 | 343500 | 344000 | 344000 | 343000 | 164 |
| 333 | 20240116 | 144900 | 122769846000 | 344000 | 343500 | 344000 | 343000 | 185 |
| 334 | 20240116 | 144800 | 122706317000 | 343000 | 343500 | 344000 | 343000 | 204 |
| 335 | 20240116 | 144700 | 122636259000 | 344000 | 343000 | 344000 | 342500 | 503 |
| 336 | 20240116 | 144600 | 122463596500 | 343000 | 343000 | 343500 | 342500 | 301 |
| 337 | 20240116 | 144500 | 122360367500 | 342500 | 342000 | 343500 | 341500 | 818 |
| 338 | 20240116 | 144400 | 122080306000 | 342000 | 342000 | 342500 | 342000 | 539 |
| 339 | 20240116 | 144300 | 121895952000 | 342500 | 342500 | 343000 | 342000 | 1268 |
| 340 | 20240116 | 144200 | 121461818000 | 343000 | 343000 | 343500 | 342500 | 644 |
| 341 | 20240116 | 144100 | 121241060000 | 343000 | 343500 | 344000 | 343000 | 281 |
| 342 | 20240116 | 144000 | 121144645500 | 344000 | 344000 | 344500 | 343000 | 309 |
| 343 | 20240116 | 143900 | 121038548500 | 344000 | 344500 | 344500 | 343500 | 293 |
| 344 | 20240116 | 143800 | 120937805000 | 344000 | 344500 | 345000 | 344000 | 534 |
| 345 | 20240116 | 143700 | 120753833500 | 345000 | 345500 | 345500 | 344500 | 470 |
| 346 | 20240116 | 143600 | 120591691500 | 345000 | 345000 | 345500 | 344500 | 248 |
| 347 | 20240116 | 143500 | 120506156500 | 345000 | 343000 | 345500 | 343000 | 919 |
| 348 | 20240116 | 143400 | 120189625500 | 343000 | 343500 | 344000 | 343000 | 523 |
| 349 | 20240116 | 143300 | 120010088500 | 344000 | 343500 | 344500 | 343500 | 229 |
| 350 | 20240116 | 143200 | 119931377000 | 344500 | 343000 | 344500 | 343000 | 587 |
| 351 | 20240116 | 143100 | 119729789000 | 343000 | 344000 | 344500 | 343000 | 339 |
| 352 | 20240116 | 143000 | 119613304500 | 343500 | 343500 | 344500 | 343000 | 716 |
| 353 | 20240116 | 142900 | 119367272500 | 343000 | 344000 | 344500 | 343000 | 2301 |
| 354 | 20240116 | 142800 | 118577119500 | 344500 | 344500 | 345000 | 344000 | 212 |
| 355 | 20240116 | 142700 | 118504108000 | 345000 | 345000 | 345000 | 344000 | 331 |
| 356 | 20240116 | 142600 | 118390114000 | 344500 | 344500 | 345000 | 344000 | 172 |
| 357 | 20240116 | 142500 | 118330869500 | 345000 | 345000 | 345500 | 344000 | 630 |
| 358 | 20240116 | 142400 | 118113844000 | 344500 | 345000 | 345000 | 344000 | 450 |
| 359 | 20240116 | 142300 | 117958819000 | 344500 | 345000 | 345000 | 344500 | 194 |
| 360 | 20240116 | 142200 | 117891948000 | 345000 | 344000 | 345000 | 344000 | 216 |
| 361 | 20240116 | 142100 | 117817549000 | 344500 | 344500 | 345500 | 344000 | 273 |
| 362 | 20240116 | 142000 | 117723455000 | 344500 | 345500 | 345500 | 344000 | 446 |
| 363 | 20240116 | 141900 | 117569655500 | 345500 | 345500 | 345500 | 345000 | 159 |
| 364 | 20240116 | 141800 | 117514745500 | 345000 | 345500 | 345500 | 344500 | 325 |
| 365 | 20240116 | 141700 | 117402554000 | 345500 | 345500 | 345500 | 344500 | 286 |
| 366 | 20240116 | 141600 | 117303883500 | 345000 | 344500 | 345500 | 344000 | 309 |
| 367 | 20240116 | 141500 | 117197304500 | 344000 | 344500 | 345000 | 344000 | 543 |
| 368 | 20240116 | 141400 | 117010297000 | 344000 | 344000 | 345000 | 343500 | 643 |
| 369 | 20240116 | 141300 | 116788862500 | 344000 | 346000 | 346000 | 344000 | 1171 |
| 370 | 20240116 | 141200 | 116385766500 | 345000 | 346000 | 346000 | 345000 | 783 |
| 371 | 20240116 | 141100 | 116115330000 | 345500 | 345500 | 347000 | 345000 | 666 |
| 372 | 20240116 | 141000 | 115885029000 | 345500 | 346000 | 346500 | 345500 | 500 |
| 373 | 20240116 | 140900 | 115712191000 | 345500 | 345500 | 346000 | 345000 | 513 |
| 374 | 20240116 | 140800 | 115534916500 | 345500 | 344500 | 345500 | 344000 | 789 |
| 375 | 20240116 | 140700 | 115262940500 | 344500 | 345000 | 345500 | 343500 | 2034 |
| 376 | 20240116 | 140600 | 114562931000 | 344000 | 346500 | 347000 | 344000 | 2290 |
| 377 | 20240116 | 140500 | 113771705000 | 347000 | 348500 | 348500 | 346500 | 958 |
| 378 | 20240116 | 140400 | 113438977000 | 348500 | 348500 | 349000 | 348000 | 451 |
| 379 | 20240116 | 140300 | 113281844000 | 348000 | 348000 | 348500 | 347500 | 317 |
| 380 | 20240116 | 140200 | 113171536000 | 348000 | 348500 | 349000 | 347500 | 538 |
| 381 | 20240116 | 140100 | 112984145000 | 348500 | 349500 | 350000 | 348500 | 977 |
| 382 | 20240116 | 140000 | 112643098500 | 349500 | 348500 | 350000 | 348500 | 425 |
| 383 | 20240116 | 135900 | 112494645000 | 349000 | 349500 | 350500 | 349000 | 558 |
| 384 | 20240116 | 135800 | 112299668500 | 349500 | 350000 | 350500 | 349000 | 570 |
| 385 | 20240116 | 135700 | 112100150000 | 349500 | 350000 | 351000 | 348500 | 1866 |
| 386 | 20240116 | 135600 | 111446879500 | 350500 | 351000 | 351500 | 348500 | 2660 |
| 387 | 20240116 | 135500 | 110515220000 | 351000 | 349000 | 351000 | 348500 | 3218 |
| 388 | 20240116 | 135400 | 109388829500 | 349000 | 348000 | 349000 | 347500 | 1444 |
| 389 | 20240116 | 135300 | 108886137000 | 348000 | 346500 | 348000 | 346500 | 1190 |
| 390 | 20240116 | 135200 | 108472708000 | 346500 | 346500 | 347500 | 346000 | 1024 |
| 391 | 20240116 | 135100 | 108117350000 | 346500 | 345000 | 346500 | 345000 | 950 |
| 392 | 20240116 | 135000 | 107788499000 | 345000 | 345000 | 345500 | 343500 | 995 |
| 393 | 20240116 | 134900 | 107445933500 | 345000 | 345500 | 345500 | 344500 | 443 |
| 394 | 20240116 | 134800 | 107293113000 | 345000 | 346000 | 346000 | 345000 | 357 |
| 395 | 20240116 | 134700 | 107169857500 | 345500 | 347500 | 348000 | 345500 | 1233 |
| 396 | 20240116 | 134600 | 106742400000 | 347500 | 346500 | 347500 | 345500 | 1229 |
| 397 | 20240116 | 134500 | 106316341000 | 346000 | 345000 | 346500 | 344500 | 1025 |
| 398 | 20240116 | 134400 | 105962212000 | 345000 | 344000 | 345500 | 343500 | 645 |
| 399 | 20240116 | 134300 | 105739986000 | 344000 | 345000 | 345000 | 343500 | 1316 |
| 400 | 20240116 | 134200 | 105287135500 | 345000 | 346000 | 346000 | 344500 | 1233 |
| 401 | 20240116 | 134100 | 104861554500 | 345500 | 346500 | 347000 | 345500 | 469 |
| 402 | 20240116 | 134000 | 104699176500 | 346000 | 345500 | 347000 | 345500 | 362 |
| 403 | 20240116 | 133900 | 104573928000 | 345500 | 348000 | 348500 | 345500 | 2435 |
| 404 | 20240116 | 133800 | 103728788000 | 348000 | 346500 | 348000 | 346000 | 1112 |
| 405 | 20240116 | 133700 | 103343106500 | 346500 | 345000 | 347000 | 344500 | 1943 |
| 406 | 20240116 | 133600 | 102671164500 | 345000 | 346000 | 346000 | 343500 | 6446 |
| 407 | 20240116 | 133500 | 100451420500 | 346000 | 346000 | 346500 | 345000 | 1639 |
| 408 | 20240116 | 133400 | 99884644500 | 346500 | 349000 | 349000 | 345000 | 5691 |
| 409 | 20240116 | 133300 | 97911334500 | 349000 | 349000 | 349500 | 348500 | 1000 |
| 410 | 20240116 | 133200 | 97562575000 | 348500 | 348500 | 350500 | 348000 | 3271 |
| 411 | 20240116 | 133100 | 96419401500 | 349000 | 348500 | 349000 | 348000 | 1642 |
| 412 | 20240116 | 133000 | 95847277000 | 348500 | 348500 | 350000 | 348000 | 1993 |
| 413 | 20240116 | 132900 | 95152056000 | 348500 | 349000 | 350500 | 348000 | 3115 |
| 414 | 20240116 | 132800 | 94065147000 | 349000 | 351000 | 352000 | 348000 | 6255 |
| 415 | 20240116 | 132700 | 91877321500 | 351000 | 356500 | 357500 | 350000 | 11933 |
| 416 | 20240116 | 132600 | 87672758500 | 356500 | 358500 | 358500 | 354000 | 9279 |
| 417 | 20240116 | 132500 | 84374473500 | 358000 | 361500 | 363000 | 357000 | 7733 |
| 418 | 20240116 | 132400 | 81589272500 | 361500 | 359500 | 363000 | 357000 | 5898 |
| 419 | 20240116 | 132300 | 79469938500 | 359500 | 358500 | 361000 | 356500 | 5189 |
| 420 | 20240116 | 132200 | 77609011000 | 359500 | 361500 | 367000 | 358500 | 19185 |
| 421 | 20240116 | 132100 | 70672617500 | 361000 | 362500 | 363000 | 358500 | 11859 |
| 422 | 20240116 | 132000 | 66394943000 | 362000 | 368500 | 369000 | 361500 | 16574 |
| 423 | 20240116 | 131900 | 60331477500 | 368500 | 365000 | 371500 | 363500 | 23419 |
| 424 | 20240116 | 131800 | 51746816500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 425 | 20240116 | 131700 | 51746816500 | 371500 | 371500 | 371500 | 371500 | 0 |
| 426 | 20240116 | 131600 | 51746816500 | 371500 | 357500 | 371500 | 357000 | 26047 |
| 427 | 20240116 | 131500 | 42178470000 | 357500 | 359500 | 365000 | 355000 | 10117 |
| 428 | 20240116 | 131400 | 38538563500 | 359500 | 354500 | 362000 | 353500 | 9894 |
| 429 | 20240116 | 131300 | 34981861500 | 354500 | 354000 | 356500 | 353000 | 2886 |
| 430 | 20240116 | 131200 | 33957409500 | 354000 | 357000 | 357000 | 351500 | 2803 |
| 431 | 20240116 | 131100 | 32964944500 | 356500 | 355000 | 361500 | 355000 | 10808 |
| 432 | 20240116 | 131000 | 29085712500 | 355000 | 352000 | 359500 | 350000 | 6068 |
| 433 | 20240116 | 130900 | 26929883000 | 352000 | 351500 | 359000 | 351500 | 6669 |
| 434 | 20240116 | 130800 | 24560920500 | 351500 | 352000 | 356500 | 351500 | 5902 |
| 435 | 20240116 | 130700 | 22471935000 | 352500 | 351500 | 354000 | 351000 | 4340 |
| 436 | 20240116 | 130600 | 20940330000 | 351500 | 350500 | 354000 | 350500 | 5831 |
| 437 | 20240116 | 130500 | 18884889000 | 351000 | 348000 | 353000 | 348000 | 3446 |
| 438 | 20240116 | 130400 | 17675120500 | 348000 | 348500 | 349000 | 347500 | 1766 |
| 439 | 20240116 | 130300 | 17060299500 | 349000 | 347500 | 350500 | 346500 | 4446 |
| 440 | 20240116 | 130200 | 15508871500 | 347500 | 349000 | 349500 | 347500 | 2097 |
| 441 | 20240116 | 130100 | 14777580500 | 348000 | 345500 | 349000 | 345500 | 3856 |
| 442 | 20240116 | 130000 | 13439191500 | 345500 | 343000 | 345500 | 343000 | 1595 |
| 443 | 20240116 | 125900 | 12889776000 | 343500 | 343000 | 343500 | 342500 | 165 |
| 444 | 20240116 | 125800 | 12833155500 | 343000 | 343000 | 343000 | 343000 | 41 |
| 445 | 20240116 | 125700 | 12819092500 | 343500 | 343000 | 343500 | 342500 | 264 |
| 446 | 20240116 | 125600 | 12728484500 | 343000 | 342500 | 343500 | 342500 | 128 |
| 447 | 20240116 | 125500 | 12684598500 | 343000 | 343000 | 343500 | 343000 | 265 |
| 448 | 20240116 | 125400 | 12593693500 | 343500 | 344000 | 344000 | 343000 | 171 |
| 449 | 20240116 | 125300 | 12534957500 | 344000 | 343500 | 344000 | 343000 | 285 |
| 450 | 20240116 | 125200 | 12437046500 | 343500 | 343500 | 343500 | 343000 | 38 |
| 451 | 20240116 | 125100 | 12423997500 | 343000 | 342500 | 343500 | 342500 | 331 |
| 452 | 20240116 | 125000 | 12310457500 | 342500 | 342500 | 342500 | 342000 | 128 |
| 453 | 20240116 | 124900 | 12266618000 | 342500 | 342500 | 342500 | 342000 | 46 |
| 454 | 20240116 | 124800 | 12250863500 | 342500 | 341500 | 342500 | 341500 | 194 |
| 455 | 20240116 | 124700 | 12184460500 | 341500 | 342000 | 342500 | 341500 | 38 |
| 456 | 20240116 | 124600 | 12171471000 | 342000 | 342000 | 342000 | 341500 | 118 |
| 457 | 20240116 | 124500 | 12131161000 | 342000 | 342000 | 342000 | 342000 | 170 |
| 458 | 20240116 | 124400 | 12073021000 | 342500 | 342000 | 342500 | 342000 | 34 |
| 459 | 20240116 | 124300 | 12061385000 | 342500 | 342000 | 342500 | 341500 | 146 |
| 460 | 20240116 | 124200 | 12011486000 | 342500 | 342500 | 342500 | 342000 | 149 |
| 461 | 20240116 | 124100 | 11960524500 | 342500 | 342000 | 343000 | 341500 | 500 |
| 462 | 20240116 | 124000 | 11789297500 | 342500 | 342000 | 342500 | 342000 | 445 |
| 463 | 20240116 | 123900 | 11636950500 | 342000 | 341500 | 342000 | 341000 | 365 |
| 464 | 20240116 | 123800 | 11512155500 | 341500 | 341500 | 342000 | 341000 | 302 |
| 465 | 20240116 | 123700 | 11409019500 | 341500 | 341000 | 342000 | 341000 | 249 |
| 466 | 20240116 | 123600 | 11323947000 | 341500 | 341500 | 341500 | 341000 | 13 |
| 467 | 20240116 | 123500 | 11319508500 | 341000 | 341000 | 341000 | 341000 | 205 |
| 468 | 20240116 | 123400 | 11249603500 | 341000 | 340500 | 341500 | 340500 | 317 |
| 469 | 20240116 | 123300 | 11141450000 | 340500 | 341000 | 341000 | 340500 | 83 |
| 470 | 20240116 | 123200 | 11113147500 | 341500 | 341000 | 341500 | 341000 | 136 |
| 471 | 20240116 | 123100 | 11066764000 | 341000 | 340500 | 341000 | 340500 | 5 |
| 472 | 20240116 | 123000 | 11065061000 | 340500 | 340500 | 340500 | 340000 | 86 |
| 473 | 20240116 | 122900 | 11035778500 | 340000 | 340500 | 340500 | 340000 | 22 |
| 474 | 20240116 | 122800 | 11028289000 | 340500 | 340000 | 340500 | 340000 | 30 |
| 475 | 20240116 | 122700 | 11018087000 | 340000 | 340500 | 340500 | 340000 | 3 |
| 476 | 20240116 | 122600 | 11017066500 | 340000 | 340500 | 340500 | 340000 | 89 |
| 477 | 20240116 | 122500 | 10986762500 | 340500 | 340000 | 340500 | 339500 | 346 |
| 478 | 20240116 | 122400 | 10869121000 | 340000 | 340000 | 340000 | 339500 | 36 |
| 479 | 20240116 | 122300 | 10856884500 | 339500 | 339500 | 340000 | 339500 | 43 |
| 480 | 20240116 | 122200 | 10842281500 | 339500 | 339500 | 339500 | 339500 | 11 |
| 481 | 20240116 | 122100 | 10838547000 | 339500 | 339500 | 340000 | 339500 | 18 |
| 482 | 20240116 | 122000 | 10832433000 | 339500 | 340000 | 340000 | 339500 | 29 |
| 483 | 20240116 | 121900 | 10822574500 | 340000 | 339500 | 340000 | 339500 | 85 |
| 484 | 20240116 | 121800 | 10793714500 | 339500 | 339500 | 340000 | 339500 | 36 |
| 485 | 20240116 | 121700 | 10781486500 | 340000 | 339500 | 340000 | 339500 | 28 |
| 486 | 20240116 | 121600 | 10771967000 | 340000 | 340000 | 340000 | 339500 | 13 |
| 487 | 20240116 | 121500 | 10767549000 | 340000 | 340000 | 340000 | 339500 | 8 |
| 488 | 20240116 | 121400 | 10764830000 | 339500 | 340000 | 340000 | 339500 | 170 |
| 489 | 20240116 | 121300 | 10707075000 | 340000 | 340000 | 340000 | 339500 | 30 |
| 490 | 20240116 | 121200 | 10696876000 | 339500 | 339500 | 339500 | 339000 | 196 |
| 491 | 20240116 | 121100 | 10630334500 | 339500 | 339000 | 339500 | 339000 | 15 |
| 492 | 20240116 | 121000 | 10625244500 | 338500 | 339500 | 339500 | 338500 | 44 |
| 493 | 20240116 | 120900 | 10610332500 | 339000 | 339000 | 339000 | 339000 | 111 |
| 494 | 20240116 | 120800 | 10572703500 | 339000 | 339000 | 339500 | 339000 | 28 |
| 495 | 20240116 | 120700 | 10563203000 | 339000 | 339500 | 339500 | 339000 | 13 |
| 496 | 20240116 | 120600 | 10558791000 | 339500 | 339000 | 339500 | 339000 | 7 |
| 497 | 20240116 | 120500 | 10556417000 | 339000 | 339000 | 339000 | 338500 | 23 |
| 498 | 20240116 | 120400 | 10548622000 | 339000 | 339000 | 339500 | 339000 | 39 |
| 499 | 20240116 | 120300 | 10535400500 | 339500 | 339500 | 339500 | 339500 | 10 |
| 500 | 20240116 | 120200 | 10532005500 | 339500 | 339500 | 339500 | 339000 | 80 |
| 501 | 20240116 | 120100 | 10504863000 | 339000 | 338500 | 339500 | 338500 | 245 |
| 502 | 20240116 | 120000 | 10421813000 | 339000 | 338500 | 339000 | 338000 | 7 |
| 503 | 20240116 | 115900 | 10419443000 | 338500 | 338500 | 339000 | 338500 | 28 |
| 504 | 20240116 | 115800 | 10409956500 | 338500 | 338500 | 339000 | 338000 | 102 |
| 505 | 20240116 | 115700 | 10375429000 | 338500 | 338500 | 338500 | 338000 | 31 |
| 506 | 20240116 | 115600 | 10364936500 | 338500 | 338500 | 338500 | 338000 | 21 |
| 507 | 20240116 | 115500 | 10357829000 | 338500 | 338000 | 339000 | 338000 | 14 |
| 508 | 20240116 | 115400 | 10353091000 | 338000 | 338000 | 338500 | 338000 | 26 |
| 509 | 20240116 | 115300 | 10344300000 | 338000 | 338500 | 338500 | 338000 | 30 |
| 510 | 20240116 | 115200 | 10334148500 | 338500 | 338500 | 338500 | 338000 | 14 |
| 511 | 20240116 | 115100 | 10329412000 | 338000 | 338500 | 338500 | 338000 | 18 |
| 512 | 20240116 | 115000 | 10323326500 | 339000 | 338500 | 339000 | 338000 | 294 |
| 513 | 20240116 | 114900 | 10223806500 | 338500 | 338000 | 338500 | 338000 | 7 |
| 514 | 20240116 | 114800 | 10221439000 | 338000 | 338000 | 338000 | 338000 | 7 |
| 515 | 20240116 | 114700 | 10219073000 | 338500 | 338000 | 338500 | 338000 | 20 |
| 516 | 20240116 | 114600 | 10212310000 | 338000 | 338000 | 338000 | 337500 | 8 |
| 517 | 20240116 | 114500 | 10209607000 | 338000 | 338000 | 338000 | 337500 | 47 |
| 518 | 20240116 | 114400 | 10193733000 | 338500 | 338500 | 338500 | 338000 | 21 |
| 519 | 20240116 | 114300 | 10186626000 | 338000 | 338500 | 338500 | 338000 | 25 |
| 520 | 20240116 | 114200 | 10178170000 | 338500 | 338500 | 338500 | 338500 | 4 |
| 521 | 20240116 | 114100 | 10176816000 | 338000 | 337500 | 338000 | 337500 | 34 |
| 522 | 20240116 | 114000 | 10165325500 | 337500 | 337500 | 338000 | 337500 | 14 |
| 523 | 20240116 | 113900 | 10160596000 | 338000 | 338000 | 338000 | 338000 | 1 |
| 524 | 20240116 | 113800 | 10160258000 | 337500 | 337500 | 338000 | 337500 | 16 |
| 525 | 20240116 | 113700 | 10154853000 | 338000 | 338000 | 338500 | 337500 | 108 |
| 526 | 20240116 | 113600 | 10118349000 | 338500 | 338000 | 338500 | 338000 | 10 |
| 527 | 20240116 | 113500 | 10114965000 | 338000 | 338000 | 338000 | 338000 | 8 |
| 528 | 20240116 | 113400 | 10112261000 | 338500 | 338000 | 339000 | 338000 | 38 |
| 529 | 20240116 | 113300 | 10099404500 | 338500 | 338500 | 338500 | 338500 | 9 |
| 530 | 20240116 | 113200 | 10096358000 | 338000 | 338500 | 338500 | 338000 | 4 |
| 531 | 20240116 | 113100 | 10095005000 | 338500 | 338000 | 338500 | 338000 | 27 |
| 532 | 20240116 | 113000 | 10085870000 | 338000 | 338000 | 338500 | 338000 | 38 |
| 533 | 20240116 | 112900 | 10073022500 | 338500 | 339000 | 339000 | 338500 | 18 |
| 534 | 20240116 | 112800 | 10066921500 | 338500 | 338000 | 338500 | 338000 | 29 |
| 535 | 20240116 | 112700 | 10057107000 | 338500 | 338500 | 338500 | 338000 | 13 |
| 536 | 20240116 | 112600 | 10052707500 | 338000 | 338500 | 338500 | 338000 | 25 |
| 537 | 20240116 | 112500 | 10044248500 | 338500 | 338500 | 338500 | 338000 | 22 |
| 538 | 20240116 | 112400 | 10036803500 | 338000 | 338500 | 338500 | 338000 | 11 |
| 539 | 20240116 | 112300 | 10033082000 | 338500 | 338500 | 338500 | 338000 | 7 |
| 540 | 20240116 | 112200 | 10030715000 | 338500 | 338000 | 338500 | 338000 | 101 |
| 541 | 20240116 | 112100 | 9996569000 | 338500 | 338000 | 338500 | 338000 | 11 |
| 542 | 20240116 | 112000 | 9992849000 | 338000 | 338500 | 338500 | 338000 | 15 |
| 543 | 20240116 | 111900 | 9987773000 | 338500 | 338500 | 338500 | 338000 | 40 |
| 544 | 20240116 | 111800 | 9974241500 | 338500 | 338000 | 338500 | 338000 | 7 |
| 545 | 20240116 | 111700 | 9971873500 | 338500 | 338000 | 338500 | 338000 | 66 |
| 546 | 20240116 | 111600 | 9949536500 | 338000 | 338000 | 338500 | 338000 | 17 |
| 547 | 20240116 | 111500 | 9943783500 | 338500 | 338500 | 338500 | 338000 | 16 |
| 548 | 20240116 | 111400 | 9938371000 | 338000 | 338000 | 338500 | 338000 | 53 |
| 549 | 20240116 | 111300 | 9920453000 | 338500 | 338000 | 338500 | 338000 | 39 |
| 550 | 20240116 | 111200 | 9907270000 | 338000 | 338000 | 338500 | 338000 | 8 |
| 551 | 20240116 | 111100 | 9904565500 | 338000 | 338500 | 338500 | 338000 | 5 |
| 552 | 20240116 | 111000 | 9902874500 | 338000 | 338000 | 338000 | 338000 | 42 |
| 553 | 20240116 | 110900 | 9888678500 | 338000 | 338500 | 338500 | 338000 | 10 |
| 554 | 20240116 | 110800 | 9885295000 | 338000 | 338500 | 338500 | 338000 | 49 |
| 555 | 20240116 | 110700 | 9868711000 | 338000 | 338000 | 338500 | 338000 | 47 |
| 556 | 20240116 | 110600 | 9852818000 | 338000 | 337500 | 338500 | 337500 | 41 |
| 557 | 20240116 | 110500 | 9838959500 | 337500 | 337500 | 337500 | 337000 | 66 |
| 558 | 20240116 | 110400 | 9816694000 | 337500 | 338000 | 338000 | 337500 | 114 |
| 559 | 20240116 | 110300 | 9778197000 | 338000 | 338000 | 338500 | 338000 | 329 |
| 560 | 20240116 | 110200 | 9666993000 | 338500 | 338000 | 338500 | 338000 | 19 |
| 561 | 20240116 | 110100 | 9660568500 | 338000 | 338000 | 338500 | 338000 | 21 |
| 562 | 20240116 | 110000 | 9653462500 | 338000 | 338500 | 338500 | 338000 | 7 |
| 563 | 20240116 | 105900 | 9651096000 | 338000 | 338500 | 339000 | 338000 | 49 |
| 564 | 20240116 | 105800 | 9634509500 | 338500 | 339000 | 339000 | 338500 | 23 |
| 565 | 20240116 | 105700 | 9626715000 | 339000 | 338500 | 339500 | 338500 | 89 |
| 566 | 20240116 | 105600 | 9596570000 | 338500 | 338500 | 339000 | 338500 | 13 |
| 567 | 20240116 | 105500 | 9592169000 | 338500 | 338000 | 339000 | 338000 | 113 |
| 568 | 20240116 | 105400 | 9553880000 | 338000 | 338000 | 338000 | 338000 | 20 |
| 569 | 20240116 | 105300 | 9547120000 | 338000 | 338000 | 338000 | 337500 | 37 |
| 570 | 20240116 | 105200 | 9534615500 | 338000 | 339000 | 339000 | 338000 | 231 |
| 571 | 20240116 | 105100 | 9456536000 | 338000 | 338500 | 339000 | 338000 | 49 |
| 572 | 20240116 | 105000 | 9439960500 | 338500 | 338500 | 338500 | 338000 | 112 |
| 573 | 20240116 | 104900 | 9402073500 | 338500 | 339500 | 340000 | 338500 | 334 |
| 574 | 20240116 | 104800 | 9288821500 | 339000 | 340000 | 340000 | 339000 | 129 |
| 575 | 20240116 | 104700 | 9245026000 | 340000 | 339000 | 340000 | 339000 | 44 |
| 576 | 20240116 | 104600 | 9230087500 | 339000 | 339000 | 340000 | 339000 | 211 |
| 577 | 20240116 | 104500 | 9158414000 | 339500 | 339500 | 339500 | 338500 | 103 |
| 578 | 20240116 | 104400 | 9123497500 | 339500 | 340000 | 340000 | 339500 | 14 |
| 579 | 20240116 | 104300 | 9118741500 | 340000 | 340500 | 340500 | 339500 | 196 |
| 580 | 20240116 | 104200 | 9052102000 | 340500 | 340000 | 340500 | 340000 | 373 |
| 581 | 20240116 | 104100 | 8925115000 | 340500 | 338500 | 340500 | 338500 | 315 |
| 582 | 20240116 | 104000 | 8818181500 | 338000 | 338500 | 338500 | 338000 | 94 |
| 583 | 20240116 | 103900 | 8786383000 | 338000 | 337500 | 338500 | 337000 | 110 |
| 584 | 20240116 | 103800 | 8749279500 | 338000 | 338500 | 338500 | 338000 | 63 |
| 585 | 20240116 | 103700 | 8727983000 | 338500 | 338000 | 338500 | 338000 | 4 |
| 586 | 20240116 | 103600 | 8726629500 | 338000 | 338000 | 339000 | 338000 | 347 |
| 587 | 20240116 | 103500 | 8609252000 | 338000 | 337000 | 338000 | 337000 | 212 |
| 588 | 20240116 | 103400 | 8537703500 | 337000 | 336500 | 337500 | 336500 | 81 |
| 589 | 20240116 | 103300 | 8510407000 | 336500 | 336500 | 336500 | 336500 | 13 |
| 590 | 20240116 | 103200 | 8506032500 | 336500 | 336000 | 336500 | 336000 | 24 |
| 591 | 20240116 | 103100 | 8497962500 | 336500 | 337000 | 337000 | 336000 | 5 |
| 592 | 20240116 | 103000 | 8496280000 | 336000 | 336500 | 336500 | 336000 | 214 |
| 593 | 20240116 | 102900 | 8424317000 | 336500 | 337000 | 337000 | 336500 | 148 |
| 594 | 20240116 | 102800 | 8374477000 | 337000 | 337500 | 337500 | 337000 | 14 |
| 595 | 20240116 | 102700 | 8369753500 | 337000 | 336500 | 337500 | 336500 | 54 |
| 596 | 20240116 | 102600 | 8351552500 | 336500 | 336500 | 337000 | 336500 | 145 |
| 597 | 20240116 | 102500 | 8302743500 | 336500 | 336000 | 337000 | 336000 | 76 |
| 598 | 20240116 | 102400 | 8277175500 | 336000 | 336000 | 336000 | 336000 | 3 |
| 599 | 20240116 | 102300 | 8276167500 | 336000 | 336500 | 336500 | 336000 | 4 |
| 600 | 20240116 | 102200 | 8274822500 | 336500 | 336000 | 336500 | 336000 | 24 |
| 601 | 20240116 | 102100 | 8266757000 | 336500 | 336500 | 336500 | 336000 | 30 |
| 602 | 20240116 | 102000 | 8256671500 | 336500 | 336500 | 336500 | 336000 | 53 |
| 603 | 20240116 | 101900 | 8238843000 | 336500 | 336500 | 337000 | 336500 | 21 |
| 604 | 20240116 | 101800 | 8231775500 | 336500 | 337000 | 337000 | 336500 | 62 |
| 605 | 20240116 | 101700 | 8210885000 | 337000 | 337000 | 337000 | 337000 | 18 |
| 606 | 20240116 | 101600 | 8204819000 | 336000 | 336500 | 337000 | 335500 | 85 |
| 607 | 20240116 | 101500 | 8176219500 | 335000 | 336500 | 336500 | 335000 | 89 |
| 608 | 20240116 | 101400 | 8146353500 | 336500 | 336000 | 336500 | 334500 | 4337 |
| 609 | 20240116 | 101300 | 6692111000 | 336500 | 336500 | 336500 | 336000 | 54 |
| 610 | 20240116 | 101200 | 6673940500 | 336000 | 337000 | 337500 | 336000 | 406 |
| 611 | 20240116 | 101100 | 6537451500 | 337000 | 336500 | 337000 | 336000 | 81 |
| 612 | 20240116 | 101000 | 6510177500 | 336500 | 336500 | 337000 | 336000 | 64 |
| 613 | 20240116 | 100900 | 6488633000 | 336500 | 336000 | 337000 | 336000 | 383 |
| 614 | 20240116 | 100800 | 6359878500 | 336000 | 336000 | 336500 | 336000 | 124 |
| 615 | 20240116 | 100700 | 6318194000 | 336000 | 336500 | 336500 | 336000 | 44 |
| 616 | 20240116 | 100600 | 6303403000 | 336500 | 337000 | 337000 | 336000 | 495 |
| 617 | 20240116 | 100500 | 6136837000 | 336500 | 336500 | 337000 | 336500 | 26 |
| 618 | 20240116 | 100400 | 6128084000 | 336500 | 336500 | 337000 | 336500 | 64 |
| 619 | 20240116 | 100300 | 6106547500 | 336500 | 336500 | 337000 | 336500 | 83 |
| 620 | 20240116 | 100200 | 6078608000 | 336500 | 337000 | 337500 | 336500 | 47 |
| 621 | 20240116 | 100100 | 6062771000 | 336500 | 337000 | 337500 | 336500 | 108 |
| 622 | 20240116 | 100000 | 6026413500 | 336500 | 337000 | 337500 | 336500 | 47 |
| 623 | 20240116 | 095900 | 6010576500 | 337000 | 338000 | 338000 | 337000 | 190 |
| 624 | 20240116 | 095800 | 5946545500 | 337000 | 337500 | 337500 | 337000 | 14 |
| 625 | 20240116 | 095700 | 5941821500 | 337500 | 337000 | 337500 | 337000 | 2 |
| 626 | 20240116 | 095600 | 5941147000 | 338000 | 336500 | 338000 | 336500 | 78 |
| 627 | 20240116 | 095500 | 5914827500 | 336500 | 337000 | 337500 | 336500 | 115 |
| 628 | 20240116 | 095400 | 5876107500 | 337000 | 336500 | 337000 | 336500 | 27 |
| 629 | 20240116 | 095300 | 5867018500 | 336500 | 336500 | 337000 | 336500 | 110 |
| 630 | 20240116 | 095200 | 5829982000 | 336500 | 336500 | 336500 | 336500 | 11 |
| 631 | 20240116 | 095100 | 5826280500 | 336500 | 337000 | 337500 | 336500 | 87 |
| 632 | 20240116 | 095000 | 5796978500 | 337000 | 337500 | 337500 | 337000 | 18 |
| 633 | 20240116 | 094900 | 5790910500 | 337500 | 336500 | 338000 | 336500 | 431 |
| 634 | 20240116 | 094800 | 5645593000 | 336000 | 336500 | 336500 | 336000 | 48 |
| 635 | 20240116 | 094700 | 5629451500 | 336500 | 336500 | 337000 | 336500 | 90 |
| 636 | 20240116 | 094600 | 5599166000 | 336500 | 337500 | 337500 | 336500 | 164 |
| 637 | 20240116 | 094500 | 5543950500 | 337000 | 337000 | 337500 | 337000 | 128 |
| 638 | 20240116 | 094400 | 5500808500 | 337000 | 337000 | 337500 | 337000 | 52 |
| 639 | 20240116 | 094300 | 5483284000 | 337500 | 336500 | 337500 | 336500 | 100 |
| 640 | 20240116 | 094200 | 5449621500 | 336500 | 337000 | 337000 | 336000 | 832 |
| 641 | 20240116 | 094100 | 5169588500 | 337000 | 336500 | 337500 | 336000 | 296 |
| 642 | 20240116 | 094000 | 5069960000 | 337000 | 337500 | 337500 | 336500 | 291 |
| 643 | 20240116 | 093900 | 4971895000 | 337500 | 338000 | 338000 | 337000 | 351 |
| 644 | 20240116 | 093800 | 4853528500 | 338000 | 338000 | 338000 | 338000 | 132 |
| 645 | 20240116 | 093700 | 4808912500 | 338000 | 339000 | 339000 | 338000 | 133 |
| 646 | 20240116 | 093600 | 4763900500 | 339000 | 340000 | 340000 | 338500 | 58 |
| 647 | 20240116 | 093500 | 4744231000 | 338500 | 340000 | 340000 | 338500 | 5 |
| 648 | 20240116 | 093400 | 4742532500 | 340000 | 338000 | 340000 | 337500 | 329 |
| 649 | 20240116 | 093300 | 4631244000 | 338000 | 338000 | 338500 | 337500 | 249 |
| 650 | 20240116 | 093200 | 4547081000 | 338000 | 338500 | 339000 | 338000 | 92 |
| 651 | 20240116 | 093100 | 4515962500 | 338000 | 338000 | 339000 | 338000 | 29 |
| 652 | 20240116 | 093000 | 4506151500 | 338000 | 339000 | 339000 | 338000 | 122 |
| 653 | 20240116 | 092900 | 4464896500 | 338000 | 339000 | 339000 | 338000 | 186 |
| 654 | 20240116 | 092800 | 4401916500 | 339000 | 339500 | 339500 | 339000 | 120 |
| 655 | 20240116 | 092700 | 4361215000 | 340000 | 339500 | 340000 | 339500 | 72 |
| 656 | 20240116 | 092600 | 4336739500 | 340000 | 340000 | 340000 | 340000 | 54 |
| 657 | 20240116 | 092500 | 4318379500 | 340000 | 339500 | 340000 | 339500 | 5 |
| 658 | 20240116 | 092400 | 4316681500 | 339500 | 339000 | 340000 | 338500 | 197 |
| 659 | 20240116 | 092300 | 4249822000 | 339000 | 339000 | 339000 | 338500 | 141 |
| 660 | 20240116 | 092200 | 4202041000 | 339000 | 339500 | 340000 | 339000 | 99 |
| 661 | 20240116 | 092100 | 4168445000 | 339500 | 342000 | 342000 | 339500 | 681 |
| 662 | 20240116 | 092000 | 3936603000 | 342500 | 341500 | 343000 | 341500 | 377 |
| 663 | 20240116 | 091900 | 3807709000 | 341500 | 342000 | 342000 | 341500 | 177 |
| 664 | 20240116 | 091800 | 3747236000 | 342000 | 343000 | 343000 | 342000 | 305 |
| 665 | 20240116 | 091700 | 3642829500 | 343000 | 343000 | 343000 | 342500 | 330 |
| 666 | 20240116 | 091600 | 3529719000 | 343000 | 344500 | 345000 | 343000 | 369 |
| 667 | 20240116 | 091500 | 3402708500 | 344500 | 343500 | 344500 | 343000 | 354 |
| 668 | 20240116 | 091400 | 3280975500 | 343000 | 344500 | 344500 | 343000 | 596 |
| 669 | 20240116 | 091300 | 3076202000 | 344000 | 345500 | 346000 | 344000 | 647 |
| 670 | 20240116 | 091200 | 2852963500 | 346000 | 345000 | 347000 | 345000 | 1437 |
| 671 | 20240116 | 091100 | 2356244500 | 345000 | 342000 | 345000 | 341500 | 1387 |
| 672 | 20240116 | 091000 | 1879585500 | 342000 | 343500 | 343500 | 342000 | 377 |
| 673 | 20240116 | 090900 | 1750436500 | 343500 | 343000 | 344500 | 343000 | 493 |
| 674 | 20240116 | 090800 | 1580985000 | 343000 | 342000 | 344000 | 342000 | 938 |
| 675 | 20240116 | 090700 | 1259417500 | 342000 | 340500 | 342000 | 340500 | 728 |
| 676 | 20240116 | 090600 | 1010745500 | 340500 | 338500 | 341000 | 338000 | 499 |
| 677 | 20240116 | 090500 | 841212000 | 338500 | 338000 | 338500 | 338000 | 120 |
| 678 | 20240116 | 090400 | 800646000 | 338000 | 339500 | 340000 | 338000 | 224 |
| 679 | 20240116 | 090300 | 724676500 | 340000 | 340500 | 340500 | 339500 | 316 |
| 680 | 20240116 | 090200 | 617230000 | 340500 | 337000 | 340500 | 337000 | 349 |
| 681 | 20240116 | 090100 | 498891000 | 336500 | 337000 | 337500 | 336500 | 175 |
| 682 | 20240116 | 090000 | 439944500 | 336500 | 338000 | 339000 | 335500 | 1264 |