41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 214300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 3 | 20240111 | 214200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240111 | 214100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240111 | 214000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240111 | 213900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240111 | 213800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240111 | 213700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240111 | 213600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240111 | 213500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240111 | 213400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240111 | 213300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240111 | 213200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240111 | 213100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240111 | 213000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240111 | 212900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240111 | 212800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240111 | 212700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240111 | 212600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240111 | 212500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240111 | 212400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240111 | 212300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240111 | 212200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240111 | 212100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240111 | 212000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240111 | 211900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240111 | 211800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240111 | 211700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240111 | 211600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240111 | 211500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240111 | 211400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240111 | 211300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 33 | 20240111 | 211200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240111 | 211100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240111 | 211000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240111 | 210900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240111 | 210800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240111 | 210700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240111 | 210600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240111 | 210500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240111 | 210400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240111 | 210300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240111 | 210200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240111 | 210100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240111 | 210000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240111 | 205900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240111 | 205800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240111 | 205700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240111 | 205600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240111 | 205500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240111 | 205400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240111 | 205300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240111 | 205200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240111 | 205100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240111 | 205000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240111 | 204900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240111 | 204800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240111 | 204700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240111 | 204600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240111 | 204500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240111 | 204400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240111 | 204300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 63 | 20240111 | 204200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240111 | 204100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240111 | 204000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240111 | 203900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240111 | 203800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240111 | 203700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240111 | 203600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240111 | 203500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240111 | 203400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240111 | 203300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240111 | 203200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240111 | 203100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240111 | 203000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240111 | 202900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240111 | 202800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240111 | 202700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240111 | 202600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240111 | 202500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240111 | 202400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240111 | 202300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240111 | 202200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240111 | 202100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240111 | 202000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240111 | 201900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240111 | 201800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240111 | 201700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240111 | 201600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240111 | 201500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240111 | 201400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240111 | 201300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 93 | 20240111 | 201200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240111 | 201100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240111 | 201000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240111 | 200900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240111 | 200800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240111 | 200700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240111 | 200600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240111 | 200500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240111 | 200400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240111 | 200300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240111 | 200200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240111 | 200100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240111 | 200000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240111 | 195900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240111 | 195800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240111 | 195700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240111 | 195600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240111 | 195500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240111 | 195400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240111 | 195300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240111 | 195200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240111 | 195100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240111 | 195000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240111 | 194900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240111 | 194800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240111 | 194700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240111 | 194600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240111 | 194500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240111 | 194400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240111 | 194300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 123 | 20240111 | 194200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240111 | 194100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240111 | 194000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240111 | 193900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240111 | 193800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240111 | 193700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240111 | 193600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240111 | 193500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240111 | 193400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240111 | 193300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240111 | 193200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240111 | 193100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240111 | 193000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240111 | 192900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240111 | 192800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240111 | 192700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240111 | 192600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240111 | 192500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240111 | 192400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240111 | 192300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240111 | 192200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240111 | 192100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240111 | 192000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240111 | 191900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240111 | 191800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240111 | 191700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240111 | 191600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240111 | 191500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240111 | 191400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240111 | 191300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 153 | 20240111 | 191200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240111 | 191100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240111 | 191000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240111 | 190900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240111 | 190800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240111 | 190700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240111 | 190600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240111 | 190500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240111 | 190400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240111 | 190300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240111 | 190200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240111 | 190100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240111 | 190000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240111 | 185900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240111 | 185800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240111 | 185700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240111 | 185600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240111 | 185500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240111 | 185400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240111 | 185300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240111 | 185200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240111 | 185100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240111 | 185000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240111 | 184900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240111 | 184800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240111 | 184700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240111 | 184600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240111 | 184500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240111 | 184400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240111 | 184300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 183 | 20240111 | 184200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240111 | 184100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240111 | 184000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240111 | 183900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240111 | 183800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240111 | 183700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240111 | 183600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240111 | 183500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240111 | 183400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240111 | 183300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240111 | 183200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240111 | 183100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240111 | 183000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240111 | 182900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240111 | 182800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240111 | 182700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240111 | 182600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240111 | 182500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240111 | 182400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240111 | 182300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240111 | 182200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240111 | 182100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240111 | 182000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240111 | 181900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240111 | 181800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240111 | 181700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240111 | 181600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240111 | 181500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240111 | 181400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240111 | 181300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 213 | 20240111 | 181200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240111 | 181100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240111 | 181000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240111 | 180900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240111 | 180800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240111 | 180700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240111 | 180600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240111 | 180500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240111 | 180400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240111 | 180300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240111 | 180200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240111 | 180100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240111 | 180000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240111 | 175900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240111 | 175800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240111 | 175700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240111 | 175600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240111 | 175500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240111 | 175400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240111 | 175300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240111 | 175200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240111 | 175100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240111 | 175000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240111 | 174900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240111 | 174800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240111 | 174700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240111 | 174600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240111 | 174500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240111 | 174400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240111 | 174300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 243 | 20240111 | 174200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240111 | 174100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240111 | 174000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20240111 | 173900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240111 | 173800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20240111 | 173700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20240111 | 173600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20240111 | 173500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20240111 | 173400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20240111 | 173300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20240111 | 173200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20240111 | 173100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20240111 | 173000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20240111 | 172900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20240111 | 172800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20240111 | 172700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20240111 | 172600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20240111 | 172500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20240111 | 172400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20240111 | 172300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20240111 | 172200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20240111 | 172100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20240111 | 172000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20240111 | 171900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20240111 | 171800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20240111 | 171700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20240111 | 171600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20240111 | 171500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20240111 | 171400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20240111 | 171300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 273 | 20240111 | 171200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20240111 | 171100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20240111 | 171000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20240111 | 170900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20240111 | 170800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20240111 | 170700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20240111 | 170600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20240111 | 170500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20240111 | 170400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20240111 | 170300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20240111 | 170200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20240111 | 170100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20240111 | 170000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20240111 | 165900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20240111 | 165800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20240111 | 165700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20240111 | 165600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20240111 | 165500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20240111 | 165400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20240111 | 165300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20240111 | 165200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20240111 | 165100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20240111 | 165000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20240111 | 164900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20240111 | 164800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20240111 | 164700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20240111 | 164600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20240111 | 164500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20240111 | 164400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20240111 | 164300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 303 | 20240111 | 164200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20240111 | 164100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20240111 | 164000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20240111 | 163900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20240111 | 163800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20240111 | 163700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20240111 | 163600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20240111 | 163500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20240111 | 163400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 312 | 20240111 | 163300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 313 | 20240111 | 163200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 314 | 20240111 | 163100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20240111 | 163000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 316 | 20240111 | 162900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20240111 | 162800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 318 | 20240111 | 162700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 319 | 20240111 | 162600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 320 | 20240111 | 162500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 321 | 20240111 | 162400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20240111 | 162300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 323 | 20240111 | 162200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 324 | 20240111 | 162100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 325 | 20240111 | 162000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 326 | 20240111 | 161900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 327 | 20240111 | 161800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 328 | 20240111 | 161700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 329 | 20240111 | 161600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 330 | 20240111 | 161500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 331 | 20240111 | 161400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 332 | 20240111 | 161300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 333 | 20240111 | 161200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20240111 | 161100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 335 | 20240111 | 161000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 336 | 20240111 | 160900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 337 | 20240111 | 160800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 338 | 20240111 | 160700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 339 | 20240111 | 160600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 340 | 20240111 | 160500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 341 | 20240111 | 160400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 342 | 20240111 | 160300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 343 | 20240111 | 160200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 344 | 20240111 | 160100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 345 | 20240111 | 160000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 346 | 20240111 | 155900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 347 | 20240111 | 155800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 348 | 20240111 | 155700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 349 | 20240111 | 155600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 350 | 20240111 | 155500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 351 | 20240111 | 155400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 352 | 20240111 | 155300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 353 | 20240111 | 155200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 354 | 20240111 | 155100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 355 | 20240111 | 155000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 356 | 20240111 | 154900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 357 | 20240111 | 154800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 358 | 20240111 | 154700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 359 | 20240111 | 154600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 360 | 20240111 | 154500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 361 | 20240111 | 154400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 362 | 20240111 | 154300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 363 | 20240111 | 154200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 364 | 20240111 | 154100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 365 | 20240111 | 154000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 366 | 20240111 | 153900 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 367 | 20240111 | 153800 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 368 | 20240111 | 153700 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 369 | 20240111 | 153600 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 370 | 20240111 | 153500 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 371 | 20240111 | 153400 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 372 | 20240111 | 153300 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 373 | 20240111 | 153200 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 374 | 20240111 | 153100 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 375 | 20240111 | 153000 | 25114128550 | 39700 | 39700 | 39700 | 39700 | 4557 |
| 376 | 20240111 | 152900 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 377 | 20240111 | 152800 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 378 | 20240111 | 152700 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 379 | 20240111 | 152600 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 380 | 20240111 | 152500 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 381 | 20240111 | 152400 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 382 | 20240111 | 152300 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 383 | 20240111 | 152200 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 384 | 20240111 | 152100 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 385 | 20240111 | 152000 | 24933215650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 386 | 20240111 | 151900 | 24933215650 | 39750 | 39750 | 39750 | 39650 | 1172 |
| 387 | 20240111 | 151800 | 24886692750 | 39700 | 39800 | 39800 | 39700 | 570 |
| 388 | 20240111 | 151700 | 24864029200 | 39750 | 39700 | 39750 | 39700 | 1108 |
| 389 | 20240111 | 151600 | 24820014700 | 39700 | 39850 | 39850 | 39700 | 581 |
| 390 | 20240111 | 151500 | 24796928000 | 39800 | 39800 | 39900 | 39750 | 919 |
| 391 | 20240111 | 151400 | 24760354600 | 39850 | 39850 | 39950 | 39800 | 1136 |
| 392 | 20240111 | 151300 | 24715109050 | 39850 | 39750 | 39850 | 39750 | 862 |
| 393 | 20240111 | 151200 | 24680808600 | 39750 | 39700 | 39750 | 39700 | 637 |
| 394 | 20240111 | 151100 | 24655505800 | 39650 | 39700 | 39700 | 39600 | 238 |
| 395 | 20240111 | 151000 | 24646071250 | 39700 | 39600 | 39700 | 39600 | 301 |
| 396 | 20240111 | 150900 | 24634133350 | 39600 | 39600 | 39700 | 39600 | 259 |
| 397 | 20240111 | 150800 | 24623870750 | 39600 | 39600 | 39700 | 39600 | 116 |
| 398 | 20240111 | 150700 | 24619276550 | 39550 | 39600 | 39600 | 39500 | 288 |
| 399 | 20240111 | 150600 | 24607890400 | 39600 | 39650 | 39750 | 39600 | 608 |
| 400 | 20240111 | 150500 | 24583778500 | 39700 | 39750 | 39750 | 39700 | 406 |
| 401 | 20240111 | 150400 | 24567655100 | 39800 | 39750 | 39800 | 39700 | 261 |
| 402 | 20240111 | 150300 | 24557280250 | 39750 | 39750 | 39800 | 39750 | 255 |
| 403 | 20240111 | 150200 | 24547142600 | 39750 | 39750 | 39800 | 39700 | 307 |
| 404 | 20240111 | 150100 | 24534938100 | 39750 | 39750 | 39750 | 39650 | 582 |
| 405 | 20240111 | 150000 | 24511805850 | 39750 | 39650 | 39800 | 39650 | 706 |
| 406 | 20240111 | 145900 | 24483764650 | 39650 | 39600 | 39650 | 39600 | 88 |
| 407 | 20240111 | 145800 | 24480276050 | 39600 | 39550 | 39650 | 39550 | 841 |
| 408 | 20240111 | 145700 | 24446976000 | 39550 | 39600 | 39600 | 39550 | 230 |
| 409 | 20240111 | 145600 | 24437874950 | 39600 | 39600 | 39600 | 39550 | 141 |
| 410 | 20240111 | 145500 | 24432291800 | 39500 | 39500 | 39500 | 39500 | 628 |
| 411 | 20240111 | 145400 | 24407485800 | 39500 | 39450 | 39500 | 39400 | 502 |
| 412 | 20240111 | 145300 | 24387685550 | 39500 | 39350 | 39500 | 39300 | 105 |
| 413 | 20240111 | 145200 | 24383552500 | 39350 | 39450 | 39450 | 39300 | 640 |
| 414 | 20240111 | 145100 | 24358358950 | 39400 | 39500 | 39500 | 39400 | 183 |
| 415 | 20240111 | 145000 | 24351148050 | 39350 | 39450 | 39550 | 39350 | 784 |
| 416 | 20240111 | 144900 | 24320206300 | 39450 | 39600 | 39600 | 39350 | 1182 |
| 417 | 20240111 | 144800 | 24273520450 | 39650 | 39550 | 39700 | 39500 | 220 |
| 418 | 20240111 | 144700 | 24264804900 | 39650 | 39550 | 39700 | 39550 | 213 |
| 419 | 20240111 | 144600 | 24256366250 | 39750 | 39600 | 39750 | 39450 | 355 |
| 420 | 20240111 | 144500 | 24242326900 | 39650 | 39400 | 39900 | 39300 | 998 |
| 421 | 20240111 | 144400 | 24202986650 | 39450 | 39550 | 39550 | 39300 | 1760 |
| 422 | 20240111 | 144300 | 24133646500 | 39500 | 39800 | 39800 | 39450 | 3336 |
| 423 | 20240111 | 144200 | 24001433600 | 39800 | 39900 | 39900 | 39800 | 659 |
| 424 | 20240111 | 144100 | 23975179950 | 39850 | 39950 | 40000 | 39850 | 432 |
| 425 | 20240111 | 144000 | 23957933300 | 39950 | 40000 | 40000 | 39950 | 160 |
| 426 | 20240111 | 143900 | 23951535950 | 40000 | 40050 | 40050 | 40000 | 386 |
| 427 | 20240111 | 143800 | 23936087200 | 40050 | 40150 | 40150 | 40050 | 295 |
| 428 | 20240111 | 143700 | 23924253150 | 40100 | 40050 | 40100 | 40050 | 852 |
| 429 | 20240111 | 143600 | 23890098550 | 40050 | 40000 | 40050 | 40000 | 674 |
| 430 | 20240111 | 143500 | 23863123500 | 40000 | 40000 | 40000 | 39950 | 20 |
| 431 | 20240111 | 143400 | 23862323600 | 40000 | 40000 | 40000 | 40000 | 95 |
| 432 | 20240111 | 143300 | 23858523600 | 39950 | 40000 | 40000 | 39950 | 170 |
| 433 | 20240111 | 143200 | 23851723650 | 40000 | 39950 | 40000 | 39900 | 336 |
| 434 | 20240111 | 143100 | 23838298400 | 39950 | 39900 | 39950 | 39900 | 153 |
| 435 | 20240111 | 143000 | 23832192200 | 39950 | 40000 | 40050 | 39950 | 456 |
| 436 | 20240111 | 142900 | 23813961800 | 40000 | 39950 | 40000 | 39950 | 98 |
| 437 | 20240111 | 142800 | 23810045650 | 39900 | 39800 | 39900 | 39800 | 153 |
| 438 | 20240111 | 142700 | 23803951800 | 39850 | 39900 | 39900 | 39800 | 514 |
| 439 | 20240111 | 142600 | 23783479100 | 39950 | 40000 | 40000 | 39950 | 81 |
| 440 | 20240111 | 142500 | 23780239650 | 40000 | 39850 | 40000 | 39850 | 153 |
| 441 | 20240111 | 142400 | 23774137450 | 39850 | 39900 | 39900 | 39800 | 477 |
| 442 | 20240111 | 142300 | 23755127850 | 39900 | 39950 | 39950 | 39850 | 745 |
| 443 | 20240111 | 142200 | 23725424650 | 39950 | 39900 | 40050 | 39900 | 378 |
| 444 | 20240111 | 142100 | 23710338750 | 39850 | 40050 | 40050 | 39850 | 1162 |
| 445 | 20240111 | 142000 | 23663909200 | 40050 | 40050 | 40100 | 40000 | 553 |
| 446 | 20240111 | 141900 | 23641759300 | 40050 | 40100 | 40100 | 40050 | 266 |
| 447 | 20240111 | 141800 | 23631096200 | 40100 | 40100 | 40100 | 40050 | 50 |
| 448 | 20240111 | 141700 | 23629091250 | 40050 | 40100 | 40150 | 40050 | 164 |
| 449 | 20240111 | 141600 | 23622514300 | 40100 | 40100 | 40100 | 40000 | 274 |
| 450 | 20240111 | 141500 | 23611533100 | 40150 | 40150 | 40150 | 40050 | 386 |
| 451 | 20240111 | 141400 | 23596066100 | 40100 | 40150 | 40150 | 40100 | 313 |
| 452 | 20240111 | 141300 | 23583510400 | 40150 | 40100 | 40150 | 40050 | 416 |
| 453 | 20240111 | 141200 | 23566824750 | 40150 | 40150 | 40150 | 40100 | 233 |
| 454 | 20240111 | 141100 | 23557479800 | 40150 | 40150 | 40200 | 40100 | 509 |
| 455 | 20240111 | 141000 | 23537045750 | 40200 | 40200 | 40200 | 40150 | 172 |
| 456 | 20240111 | 140900 | 23530131650 | 40200 | 40150 | 40350 | 40150 | 378 |
| 457 | 20240111 | 140800 | 23514917700 | 40100 | 40200 | 40200 | 40100 | 565 |
| 458 | 20240111 | 140700 | 23492232850 | 40200 | 40350 | 40400 | 40200 | 522 |
| 459 | 20240111 | 140600 | 23471221700 | 40350 | 40400 | 40450 | 40350 | 705 |
| 460 | 20240111 | 140500 | 23442745500 | 40450 | 40450 | 40500 | 40400 | 1503 |
| 461 | 20240111 | 140400 | 23381947750 | 40450 | 40350 | 40450 | 40350 | 504 |
| 462 | 20240111 | 140300 | 23361593800 | 40350 | 40100 | 40500 | 40100 | 9006 |
| 463 | 20240111 | 140200 | 22998143200 | 40100 | 40100 | 40100 | 40100 | 375 |
| 464 | 20240111 | 140100 | 22983105700 | 40150 | 40050 | 40150 | 40050 | 857 |
| 465 | 20240111 | 140000 | 22948743350 | 40050 | 40050 | 40050 | 40000 | 243 |
| 466 | 20240111 | 135900 | 22939013650 | 40050 | 40050 | 40050 | 40050 | 91 |
| 467 | 20240111 | 135800 | 22935369100 | 40000 | 39950 | 40000 | 39950 | 323 |
| 468 | 20240111 | 135700 | 22922453100 | 39950 | 40000 | 40050 | 39950 | 382 |
| 469 | 20240111 | 135600 | 22907176550 | 40000 | 40050 | 40050 | 40000 | 79 |
| 470 | 20240111 | 135500 | 22904013100 | 40050 | 40050 | 40050 | 40050 | 712 |
| 471 | 20240111 | 135400 | 22875497500 | 40050 | 39950 | 40050 | 39950 | 242 |
| 472 | 20240111 | 135300 | 22865809850 | 39950 | 39950 | 40000 | 39900 | 249 |
| 473 | 20240111 | 135200 | 22855860400 | 39950 | 40000 | 40050 | 39950 | 333 |
| 474 | 20240111 | 135100 | 22842547450 | 40050 | 39950 | 40050 | 39950 | 288 |
| 475 | 20240111 | 135000 | 22831026450 | 40000 | 40000 | 40000 | 40000 | 172 |
| 476 | 20240111 | 134900 | 22824146450 | 39950 | 39950 | 39950 | 39900 | 103 |
| 477 | 20240111 | 134800 | 22820031650 | 39950 | 40000 | 40000 | 39950 | 192 |
| 478 | 20240111 | 134700 | 22812354150 | 40050 | 39950 | 40050 | 39950 | 290 |
| 479 | 20240111 | 134600 | 22800759150 | 39950 | 40000 | 40000 | 39950 | 630 |
| 480 | 20240111 | 134500 | 22775571100 | 40000 | 40000 | 40050 | 39900 | 830 |
| 481 | 20240111 | 134400 | 22742376200 | 40000 | 40050 | 40050 | 40000 | 624 |
| 482 | 20240111 | 134300 | 22717395000 | 40000 | 40000 | 40000 | 39900 | 671 |
| 483 | 20240111 | 134200 | 22690572250 | 39950 | 39850 | 40000 | 39800 | 488 |
| 484 | 20240111 | 134100 | 22671093650 | 39850 | 39800 | 39900 | 39800 | 336 |
| 485 | 20240111 | 134000 | 22657703200 | 39850 | 39750 | 39850 | 39750 | 383 |
| 486 | 20240111 | 133900 | 22642463950 | 39700 | 39650 | 39700 | 39600 | 122 |
| 487 | 20240111 | 133800 | 22637630750 | 39650 | 39650 | 39650 | 39600 | 90 |
| 488 | 20240111 | 133700 | 22634063800 | 39650 | 39650 | 39700 | 39650 | 101 |
| 489 | 20240111 | 133600 | 22630055750 | 39600 | 39550 | 39600 | 39550 | 313 |
| 490 | 20240111 | 133500 | 22617661600 | 39550 | 39550 | 39550 | 39500 | 270 |
| 491 | 20240111 | 133400 | 22606987350 | 39550 | 39550 | 39600 | 39550 | 420 |
| 492 | 20240111 | 133300 | 22590363500 | 39600 | 39600 | 39600 | 39550 | 377 |
| 493 | 20240111 | 133200 | 22575434550 | 39600 | 39600 | 39600 | 39550 | 664 |
| 494 | 20240111 | 133100 | 22549144150 | 39550 | 39650 | 39650 | 39550 | 181 |
| 495 | 20240111 | 133000 | 22541970250 | 39650 | 39600 | 39700 | 39550 | 265 |
| 496 | 20240111 | 132900 | 22531483750 | 39600 | 39600 | 39750 | 39550 | 142 |
| 497 | 20240111 | 132800 | 22525859250 | 39700 | 39700 | 39700 | 39600 | 53 |
| 498 | 20240111 | 132700 | 22523755250 | 39700 | 39500 | 39700 | 39500 | 457 |
| 499 | 20240111 | 132600 | 22505653100 | 39500 | 39550 | 39550 | 39500 | 106 |
| 500 | 20240111 | 132500 | 22501463250 | 39550 | 39450 | 39550 | 39400 | 223 |
| 501 | 20240111 | 132400 | 22492667450 | 39400 | 39400 | 39400 | 39350 | 420 |
| 502 | 20240111 | 132300 | 22476132800 | 39300 | 39350 | 39400 | 39300 | 831 |
| 503 | 20240111 | 132200 | 22443455000 | 39300 | 39450 | 39450 | 39300 | 636 |
| 504 | 20240111 | 132100 | 22418413000 | 39450 | 39400 | 39450 | 39350 | 326 |
| 505 | 20240111 | 132000 | 22405561800 | 39350 | 39600 | 39600 | 39350 | 2836 |
| 506 | 20240111 | 131900 | 22293561300 | 39600 | 39700 | 39700 | 39600 | 54 |
| 507 | 20240111 | 131800 | 22291419200 | 39700 | 39550 | 39700 | 39550 | 90 |
| 508 | 20240111 | 131700 | 22287851000 | 39500 | 39850 | 39850 | 39500 | 1287 |
| 509 | 20240111 | 131600 | 22236847250 | 39850 | 39850 | 39900 | 39800 | 306 |
| 510 | 20240111 | 131500 | 22224659600 | 39850 | 39900 | 39950 | 39850 | 71 |
| 511 | 20240111 | 131400 | 22221826600 | 39900 | 39850 | 39900 | 39850 | 108 |
| 512 | 20240111 | 131300 | 22217520850 | 39850 | 39900 | 40000 | 39850 | 637 |
| 513 | 20240111 | 131200 | 22192112900 | 39900 | 39850 | 39950 | 39800 | 357 |
| 514 | 20240111 | 131100 | 22177879800 | 39950 | 39900 | 39950 | 39800 | 1742 |
| 515 | 20240111 | 131000 | 22108473350 | 39850 | 39950 | 39950 | 39850 | 343 |
| 516 | 20240111 | 130900 | 22094790800 | 40050 | 40050 | 40100 | 39900 | 607 |
| 517 | 20240111 | 130800 | 22070522150 | 40150 | 40050 | 40150 | 39950 | 1950 |
| 518 | 20240111 | 130700 | 21992465600 | 40200 | 39950 | 40200 | 39950 | 1359 |
| 519 | 20240111 | 130600 | 21937975800 | 40000 | 39950 | 40000 | 39950 | 556 |
| 520 | 20240111 | 130500 | 21915762450 | 39950 | 39900 | 39950 | 39850 | 240 |
| 521 | 20240111 | 130400 | 21906186900 | 39850 | 39850 | 39900 | 39850 | 775 |
| 522 | 20240111 | 130300 | 21875299850 | 39900 | 39850 | 39900 | 39800 | 253 |
| 523 | 20240111 | 130200 | 21865218000 | 39900 | 39900 | 39950 | 39850 | 1010 |
| 524 | 20240111 | 130100 | 21824884450 | 39950 | 39650 | 40000 | 39650 | 1297 |
| 525 | 20240111 | 130000 | 21773165400 | 39650 | 39700 | 39700 | 39650 | 135 |
| 526 | 20240111 | 125900 | 21767807400 | 39650 | 39700 | 39750 | 39650 | 124 |
| 527 | 20240111 | 125800 | 21762885750 | 39700 | 39600 | 39700 | 39550 | 180 |
| 528 | 20240111 | 125700 | 21755756350 | 39600 | 39700 | 39800 | 39550 | 310 |
| 529 | 20240111 | 125600 | 21743450900 | 39800 | 39700 | 39800 | 39650 | 253 |
| 530 | 20240111 | 125500 | 21733391650 | 39800 | 39600 | 39800 | 39600 | 1167 |
| 531 | 20240111 | 125400 | 21686990050 | 39600 | 39550 | 39600 | 39500 | 122 |
| 532 | 20240111 | 125300 | 21682169900 | 39600 | 39550 | 39650 | 39550 | 147 |
| 533 | 20240111 | 125200 | 21676350800 | 39550 | 39550 | 39550 | 39550 | 115 |
| 534 | 20240111 | 125100 | 21671802550 | 39550 | 39550 | 39550 | 39500 | 140 |
| 535 | 20240111 | 125000 | 21666268750 | 39550 | 39600 | 39600 | 39550 | 245 |
| 536 | 20240111 | 124900 | 21656576750 | 39600 | 39650 | 39650 | 39550 | 408 |
| 537 | 20240111 | 124800 | 21640413750 | 39550 | 39600 | 39750 | 39550 | 624 |
| 538 | 20240111 | 124700 | 21615663800 | 39550 | 39450 | 39550 | 39450 | 955 |
| 539 | 20240111 | 124600 | 21577903150 | 39450 | 39350 | 39450 | 39350 | 263 |
| 540 | 20240111 | 124500 | 21567538250 | 39350 | 39350 | 39350 | 39350 | 8 |
| 541 | 20240111 | 124400 | 21567223450 | 39350 | 39350 | 39400 | 39300 | 308 |
| 542 | 20240111 | 124300 | 21555105000 | 39350 | 39500 | 39500 | 39300 | 281 |
| 543 | 20240111 | 124200 | 21544024800 | 39500 | 39550 | 39550 | 39500 | 468 |
| 544 | 20240111 | 124100 | 21525536750 | 39550 | 39550 | 39550 | 39500 | 84 |
| 545 | 20240111 | 124000 | 21522214800 | 39550 | 39500 | 39550 | 39450 | 258 |
| 546 | 20240111 | 123900 | 21512024650 | 39500 | 39450 | 39550 | 39450 | 184 |
| 547 | 20240111 | 123800 | 21504755850 | 39400 | 39550 | 39550 | 39400 | 1171 |
| 548 | 20240111 | 123700 | 21458520900 | 39550 | 39450 | 39550 | 39400 | 505 |
| 549 | 20240111 | 123600 | 21438594100 | 39450 | 39350 | 39500 | 39250 | 884 |
| 550 | 20240111 | 123500 | 21403873500 | 39350 | 39350 | 39350 | 39250 | 318 |
| 551 | 20240111 | 123400 | 21391369450 | 39300 | 39450 | 39450 | 39250 | 536 |
| 552 | 20240111 | 123300 | 21370311650 | 39350 | 39200 | 39350 | 39200 | 68 |
| 553 | 20240111 | 123200 | 21367641100 | 39150 | 39250 | 39250 | 39150 | 915 |
| 554 | 20240111 | 123100 | 21331776700 | 39200 | 39250 | 39350 | 39200 | 492 |
| 555 | 20240111 | 123000 | 21312446850 | 39250 | 39200 | 39250 | 39200 | 942 |
| 556 | 20240111 | 122900 | 21275505300 | 39250 | 39150 | 39300 | 39150 | 358 |
| 557 | 20240111 | 122800 | 21261468000 | 39150 | 39250 | 39300 | 39100 | 1303 |
| 558 | 20240111 | 122700 | 21210392650 | 39250 | 39450 | 39500 | 39250 | 1381 |
| 559 | 20240111 | 122600 | 21156066950 | 39400 | 39450 | 39500 | 39350 | 417 |
| 560 | 20240111 | 122500 | 21139640850 | 39450 | 39350 | 39550 | 39350 | 338 |
| 561 | 20240111 | 122400 | 21126294350 | 39400 | 39400 | 39500 | 39350 | 384 |
| 562 | 20240111 | 122300 | 21111160050 | 39500 | 39450 | 39500 | 39450 | 878 |
| 563 | 20240111 | 122200 | 21076487150 | 39450 | 39400 | 39500 | 39400 | 162 |
| 564 | 20240111 | 122100 | 21070096150 | 39400 | 39150 | 39400 | 39150 | 1094 |
| 565 | 20240111 | 122000 | 21027147200 | 39200 | 39450 | 39450 | 39200 | 2079 |
| 566 | 20240111 | 121900 | 20945432800 | 39450 | 39700 | 39700 | 39450 | 3526 |
| 567 | 20240111 | 121800 | 20805932600 | 39700 | 39750 | 39750 | 39700 | 1201 |
| 568 | 20240111 | 121700 | 20758225950 | 39750 | 39800 | 39800 | 39750 | 40 |
| 569 | 20240111 | 121600 | 20756635000 | 39800 | 39850 | 39850 | 39750 | 65 |
| 570 | 20240111 | 121500 | 20754048250 | 39800 | 39800 | 39850 | 39800 | 332 |
| 571 | 20240111 | 121400 | 20740833950 | 39850 | 39850 | 39850 | 39800 | 10 |
| 572 | 20240111 | 121300 | 20740435500 | 39800 | 39800 | 39800 | 39750 | 276 |
| 573 | 20240111 | 121200 | 20729455550 | 39800 | 39800 | 39850 | 39800 | 160 |
| 574 | 20240111 | 121100 | 20723086800 | 39800 | 39900 | 39900 | 39750 | 968 |
| 575 | 20240111 | 121000 | 20684548700 | 39900 | 39900 | 39900 | 39900 | 112 |
| 576 | 20240111 | 120900 | 20680079900 | 39900 | 39850 | 39900 | 39850 | 83 |
| 577 | 20240111 | 120800 | 20676769700 | 39850 | 39850 | 39850 | 39800 | 149 |
| 578 | 20240111 | 120700 | 20670832550 | 39800 | 39850 | 39850 | 39800 | 154 |
| 579 | 20240111 | 120600 | 20664702450 | 39850 | 39800 | 39850 | 39750 | 166 |
| 580 | 20240111 | 120500 | 20658092950 | 39800 | 39850 | 39850 | 39800 | 221 |
| 581 | 20240111 | 120400 | 20649295850 | 39800 | 39850 | 39850 | 39800 | 194 |
| 582 | 20240111 | 120300 | 20641567600 | 39850 | 39850 | 39850 | 39800 | 364 |
| 583 | 20240111 | 120200 | 20627063550 | 39850 | 39800 | 39850 | 39800 | 224 |
| 584 | 20240111 | 120100 | 20618140950 | 39800 | 39750 | 39800 | 39750 | 167 |
| 585 | 20240111 | 120000 | 20611499200 | 39750 | 39700 | 39800 | 39700 | 875 |
| 586 | 20240111 | 115900 | 20576747550 | 39700 | 39850 | 39850 | 39700 | 609 |
| 587 | 20240111 | 115800 | 20552539700 | 39850 | 39750 | 39900 | 39650 | 516 |
| 588 | 20240111 | 115700 | 20532035800 | 39800 | 39850 | 39900 | 39800 | 611 |
| 589 | 20240111 | 115600 | 20507705250 | 39850 | 39850 | 39900 | 39800 | 336 |
| 590 | 20240111 | 115500 | 20494315250 | 39850 | 39950 | 39950 | 39800 | 423 |
| 591 | 20240111 | 115400 | 20477442150 | 39950 | 39750 | 39950 | 39750 | 931 |
| 592 | 20240111 | 115300 | 20440343000 | 39750 | 39750 | 39900 | 39600 | 1278 |
| 593 | 20240111 | 115200 | 20389587900 | 39650 | 40050 | 40050 | 39600 | 4730 |
| 594 | 20240111 | 115100 | 20201149150 | 40050 | 40350 | 40350 | 40050 | 9062 |
| 595 | 20240111 | 115000 | 19837134300 | 40350 | 40350 | 40400 | 40350 | 579 |
| 596 | 20240111 | 114900 | 19813768700 | 40350 | 40400 | 40450 | 40350 | 638 |
| 597 | 20240111 | 114800 | 19788022300 | 40400 | 40400 | 40450 | 40350 | 278 |
| 598 | 20240111 | 114700 | 19776793150 | 40350 | 40400 | 40400 | 40350 | 564 |
| 599 | 20240111 | 114600 | 19754026850 | 40400 | 40450 | 40450 | 40350 | 337 |
| 600 | 20240111 | 114500 | 19740413900 | 40450 | 40400 | 40450 | 40350 | 444 |
| 601 | 20240111 | 114400 | 19722476400 | 40400 | 40400 | 40400 | 40350 | 782 |
| 602 | 20240111 | 114300 | 19690891100 | 40450 | 40450 | 40450 | 40450 | 112 |
| 603 | 20240111 | 114200 | 19686360700 | 40450 | 40450 | 40450 | 40450 | 82 |
| 604 | 20240111 | 114100 | 19683043800 | 40500 | 40450 | 40500 | 40450 | 805 |
| 605 | 20240111 | 114000 | 19650464050 | 40450 | 40550 | 40550 | 40450 | 1202 |
| 606 | 20240111 | 113900 | 19601811800 | 40550 | 40550 | 40600 | 40550 | 183 |
| 607 | 20240111 | 113800 | 19594390900 | 40600 | 40600 | 40650 | 40600 | 112 |
| 608 | 20240111 | 113700 | 19589841550 | 40600 | 40600 | 40650 | 40600 | 156 |
| 609 | 20240111 | 113600 | 19583507350 | 40550 | 40600 | 40600 | 40550 | 233 |
| 610 | 20240111 | 113500 | 19574053300 | 40550 | 40600 | 40600 | 40550 | 284 |
| 611 | 20240111 | 113400 | 19562535450 | 40500 | 40600 | 40600 | 40450 | 97 |
| 612 | 20240111 | 113300 | 19558609400 | 40450 | 40400 | 40550 | 40400 | 432 |
| 613 | 20240111 | 113200 | 19541134150 | 40450 | 40600 | 40600 | 40450 | 182 |
| 614 | 20240111 | 113100 | 19533762000 | 40550 | 40600 | 40650 | 40550 | 664 |
| 615 | 20240111 | 113000 | 19506823900 | 40600 | 40450 | 40600 | 40450 | 597 |
| 616 | 20240111 | 112900 | 19482657150 | 40550 | 40350 | 40550 | 40300 | 905 |
| 617 | 20240111 | 112800 | 19446099750 | 40400 | 40400 | 40400 | 40350 | 842 |
| 618 | 20240111 | 112700 | 19412107150 | 40400 | 40500 | 40500 | 40400 | 408 |
| 619 | 20240111 | 112600 | 19395599900 | 40450 | 40500 | 40550 | 40450 | 322 |
| 620 | 20240111 | 112500 | 19382559250 | 40550 | 40500 | 40650 | 40500 | 377 |
| 621 | 20240111 | 112400 | 19367275850 | 40550 | 40650 | 40650 | 40500 | 1184 |
| 622 | 20240111 | 112300 | 19319242300 | 40550 | 40750 | 40750 | 40500 | 1844 |
| 623 | 20240111 | 112200 | 19244406250 | 40750 | 41000 | 41000 | 40750 | 1708 |
| 624 | 20240111 | 112100 | 19174642600 | 40950 | 40950 | 41050 | 40900 | 2494 |
| 625 | 20240111 | 112000 | 19072381550 | 40950 | 41000 | 41050 | 40950 | 1665 |
| 626 | 20240111 | 111900 | 19004092350 | 41000 | 40950 | 41000 | 40900 | 1354 |
| 627 | 20240111 | 111800 | 18948615750 | 40950 | 40850 | 40950 | 40850 | 327 |
| 628 | 20240111 | 111700 | 18935249100 | 40850 | 40950 | 40950 | 40800 | 787 |
| 629 | 20240111 | 111600 | 18903085050 | 40950 | 41000 | 41000 | 40900 | 1900 |
| 630 | 20240111 | 111500 | 18825261750 | 41000 | 40950 | 41000 | 40850 | 1173 |
| 631 | 20240111 | 111400 | 18777224000 | 40950 | 40650 | 41000 | 40600 | 6577 |
| 632 | 20240111 | 111300 | 18508238700 | 40650 | 40650 | 40700 | 40600 | 308 |
| 633 | 20240111 | 111200 | 18495723300 | 40650 | 40750 | 40750 | 40600 | 270 |
| 634 | 20240111 | 111100 | 18484739850 | 40750 | 40600 | 40750 | 40600 | 922 |
| 635 | 20240111 | 111000 | 18447226450 | 40650 | 40600 | 40800 | 40600 | 513 |
| 636 | 20240111 | 110900 | 18426336450 | 40700 | 40700 | 40800 | 40500 | 803 |
| 637 | 20240111 | 110800 | 18393642950 | 40600 | 40400 | 40700 | 40350 | 1094 |
| 638 | 20240111 | 110700 | 18349373950 | 40400 | 40400 | 40400 | 40400 | 561 |
| 639 | 20240111 | 110600 | 18326709550 | 40350 | 40450 | 40500 | 40300 | 557 |
| 640 | 20240111 | 110500 | 18304219750 | 40450 | 40300 | 40450 | 40250 | 784 |
| 641 | 20240111 | 110400 | 18272601100 | 40250 | 40300 | 40300 | 40200 | 371 |
| 642 | 20240111 | 110300 | 18257668200 | 40200 | 40250 | 40250 | 40150 | 810 |
| 643 | 20240111 | 110200 | 18225095800 | 40200 | 40350 | 40350 | 40150 | 2249 |
| 644 | 20240111 | 110100 | 18134726650 | 40350 | 40300 | 40450 | 40200 | 1676 |
| 645 | 20240111 | 110000 | 18067212200 | 40300 | 40400 | 40450 | 40300 | 1049 |
| 646 | 20240111 | 105900 | 18024834800 | 40500 | 40550 | 40550 | 40350 | 343 |
| 647 | 20240111 | 105800 | 18010965550 | 40600 | 40600 | 40700 | 40550 | 752 |
| 648 | 20240111 | 105700 | 17980445450 | 40600 | 40600 | 40650 | 40600 | 496 |
| 649 | 20240111 | 105600 | 17960290400 | 40600 | 40500 | 40600 | 40400 | 670 |
| 650 | 20240111 | 105500 | 17933184550 | 40500 | 40400 | 40500 | 40400 | 493 |
| 651 | 20240111 | 105400 | 17913244350 | 40400 | 40250 | 40450 | 40250 | 569 |
| 652 | 20240111 | 105300 | 17890309700 | 40250 | 40350 | 40350 | 40200 | 4337 |
| 653 | 20240111 | 105200 | 17715638350 | 40400 | 40650 | 40650 | 40300 | 2715 |
| 654 | 20240111 | 105100 | 17605910950 | 40550 | 40600 | 40750 | 40550 | 971 |
| 655 | 20240111 | 105000 | 17566469100 | 40650 | 40750 | 40750 | 40250 | 3046 |
| 656 | 20240111 | 104900 | 17443064100 | 40750 | 40750 | 40800 | 40650 | 1642 |
| 657 | 20240111 | 104800 | 17376190500 | 40800 | 41100 | 41150 | 40750 | 4260 |
| 658 | 20240111 | 104700 | 17201670550 | 41150 | 40950 | 41200 | 40950 | 5593 |
| 659 | 20240111 | 104600 | 16971835750 | 40950 | 41000 | 41100 | 40850 | 5630 |
| 660 | 20240111 | 104500 | 16741450850 | 41000 | 40700 | 41100 | 40700 | 14605 |
| 661 | 20240111 | 104400 | 16143828800 | 40700 | 40550 | 40700 | 40500 | 7548 |
| 662 | 20240111 | 104300 | 15837290300 | 40550 | 40450 | 40550 | 40400 | 1346 |
| 663 | 20240111 | 104200 | 15782803650 | 40450 | 40400 | 40450 | 40350 | 522 |
| 664 | 20240111 | 104100 | 15761713000 | 40450 | 40450 | 40450 | 40400 | 996 |
| 665 | 20240111 | 104000 | 15721438250 | 40400 | 40450 | 40500 | 40400 | 489 |
| 666 | 20240111 | 103900 | 15701654150 | 40500 | 40650 | 40650 | 40450 | 1005 |
| 667 | 20240111 | 103800 | 15660889100 | 40650 | 40700 | 40700 | 40600 | 2566 |
| 668 | 20240111 | 103700 | 15556579950 | 40700 | 40600 | 40700 | 40600 | 3391 |
| 669 | 20240111 | 103600 | 15418777100 | 40600 | 40350 | 40600 | 40350 | 4589 |
| 670 | 20240111 | 103500 | 15233005100 | 40300 | 40250 | 40350 | 40200 | 1591 |
| 671 | 20240111 | 103400 | 15168910050 | 40250 | 40450 | 40500 | 40250 | 3408 |
| 672 | 20240111 | 103300 | 15031064800 | 40450 | 40150 | 40500 | 40100 | 7177 |
| 673 | 20240111 | 103200 | 14741746200 | 40150 | 40150 | 40150 | 40100 | 971 |
| 674 | 20240111 | 103100 | 14702763100 | 40150 | 40150 | 40200 | 40100 | 563 |
| 675 | 20240111 | 103000 | 14680163050 | 40100 | 40150 | 40200 | 40100 | 949 |
| 676 | 20240111 | 102900 | 14642045300 | 40150 | 40100 | 40200 | 40050 | 845 |
| 677 | 20240111 | 102800 | 14608139950 | 40100 | 40100 | 40100 | 40050 | 448 |
| 678 | 20240111 | 102700 | 14590183700 | 40100 | 40100 | 40150 | 40050 | 843 |
| 679 | 20240111 | 102600 | 14556380650 | 40100 | 40150 | 40200 | 40100 | 1318 |
| 680 | 20240111 | 102500 | 14503453250 | 40200 | 40150 | 40200 | 40100 | 1404 |
| 681 | 20240111 | 102400 | 14447061700 | 40150 | 40100 | 40150 | 40100 | 1026 |
| 682 | 20240111 | 102300 | 14405882250 | 40150 | 40050 | 40150 | 40050 | 1355 |
| 683 | 20240111 | 102200 | 14351559250 | 40100 | 40150 | 40200 | 40050 | 1585 |
| 684 | 20240111 | 102100 | 14287915450 | 40200 | 40000 | 40200 | 39950 | 3183 |
| 685 | 20240111 | 102000 | 14160347150 | 40050 | 39950 | 40050 | 39950 | 836 |
| 686 | 20240111 | 101900 | 14126899700 | 39950 | 39750 | 39950 | 39750 | 767 |
| 687 | 20240111 | 101800 | 14096346100 | 39750 | 39800 | 39800 | 39700 | 1796 |
| 688 | 20240111 | 101700 | 14024916100 | 39800 | 39850 | 39900 | 39800 | 1291 |
| 689 | 20240111 | 101600 | 13973497850 | 39850 | 39950 | 40000 | 39850 | 1094 |
| 690 | 20240111 | 101500 | 13929850250 | 39900 | 40050 | 40050 | 39900 | 1072 |
| 691 | 20240111 | 101400 | 13886953000 | 40100 | 40150 | 40150 | 40050 | 475 |
| 692 | 20240111 | 101300 | 13867901350 | 40150 | 40300 | 40300 | 40100 | 1320 |
| 693 | 20240111 | 101200 | 13814798200 | 40300 | 39900 | 40300 | 39800 | 3661 |
| 694 | 20240111 | 101100 | 13668118750 | 39850 | 39750 | 40100 | 39500 | 8461 |
| 695 | 20240111 | 101000 | 13332454600 | 39750 | 40250 | 40250 | 39750 | 5051 |
| 696 | 20240111 | 100900 | 13130378450 | 40200 | 40300 | 40400 | 40200 | 2096 |
| 697 | 20240111 | 100800 | 13045980500 | 40350 | 40500 | 40500 | 40350 | 1730 |
| 698 | 20240111 | 100700 | 12976132100 | 40450 | 40550 | 40550 | 40350 | 3365 |
| 699 | 20240111 | 100600 | 12839851100 | 40500 | 40450 | 40550 | 40250 | 2657 |
| 700 | 20240111 | 100500 | 12732525800 | 40450 | 40550 | 40550 | 40450 | 963 |
| 701 | 20240111 | 100400 | 12693499050 | 40400 | 40650 | 40800 | 40400 | 5690 |
| 702 | 20240111 | 100300 | 12462009050 | 40650 | 40350 | 40650 | 40150 | 4149 |
| 703 | 20240111 | 100200 | 12294255450 | 40350 | 40250 | 40400 | 40150 | 1443 |
| 704 | 20240111 | 100100 | 12236145350 | 40150 | 40400 | 40450 | 40150 | 3441 |
| 705 | 20240111 | 100000 | 12097350550 | 40400 | 40250 | 40750 | 40250 | 8496 |
| 706 | 20240111 | 095900 | 11752709100 | 40400 | 39950 | 40400 | 39850 | 3948 |
| 707 | 20240111 | 095800 | 11594337200 | 40050 | 40450 | 40500 | 39900 | 6304 |
| 708 | 20240111 | 095700 | 11339911400 | 40350 | 40350 | 40500 | 40150 | 4133 |
| 709 | 20240111 | 095600 | 11173143250 | 40400 | 39900 | 40550 | 39900 | 30895 |
| 710 | 20240111 | 095500 | 9931036100 | 39900 | 39800 | 39900 | 39600 | 4561 |
| 711 | 20240111 | 095400 | 9749290250 | 39750 | 39500 | 39750 | 39500 | 3690 |
| 712 | 20240111 | 095300 | 9602783550 | 39550 | 39350 | 39600 | 39300 | 1191 |
| 713 | 20240111 | 095200 | 9555735650 | 39300 | 39600 | 39600 | 39200 | 1930 |
| 714 | 20240111 | 095100 | 9479716950 | 39700 | 39750 | 39750 | 39500 | 4729 |
| 715 | 20240111 | 095000 | 9292060900 | 39700 | 39700 | 39800 | 39650 | 3481 |
| 716 | 20240111 | 094900 | 9153790100 | 39700 | 39650 | 39700 | 39600 | 1495 |
| 717 | 20240111 | 094800 | 9094491750 | 39700 | 39650 | 39700 | 39650 | 1168 |
| 718 | 20240111 | 094700 | 9048170700 | 39700 | 39450 | 39750 | 39400 | 3231 |
| 719 | 20240111 | 094600 | 8920164950 | 39400 | 39450 | 39500 | 39300 | 2281 |
| 720 | 20240111 | 094500 | 8830217850 | 39450 | 39750 | 39750 | 39450 | 3288 |
| 721 | 20240111 | 094400 | 8699992250 | 39750 | 39650 | 39750 | 39650 | 2671 |
| 722 | 20240111 | 094300 | 8593921300 | 39650 | 39500 | 39800 | 39450 | 3437 |
| 723 | 20240111 | 094200 | 8457567950 | 39500 | 39600 | 39600 | 39350 | 1623 |
| 724 | 20240111 | 094100 | 8393506700 | 39500 | 39800 | 39800 | 39350 | 4951 |
| 725 | 20240111 | 094000 | 8197238400 | 39850 | 39100 | 39850 | 39100 | 14863 |
| 726 | 20240111 | 093900 | 7609777300 | 39050 | 39000 | 39100 | 38850 | 4798 |
| 727 | 20240111 | 093800 | 7422642600 | 39000 | 38850 | 39000 | 38800 | 2064 |
| 728 | 20240111 | 093700 | 7342279650 | 38850 | 38850 | 38900 | 38800 | 1478 |
| 729 | 20240111 | 093600 | 7284840650 | 38850 | 38750 | 38900 | 38650 | 1541 |
| 730 | 20240111 | 093500 | 7225039150 | 38650 | 38550 | 38700 | 38550 | 637 |
| 731 | 20240111 | 093400 | 7200425000 | 38550 | 38550 | 38600 | 38500 | 1665 |
| 732 | 20240111 | 093300 | 7136207550 | 38600 | 38600 | 38600 | 38550 | 367 |
| 733 | 20240111 | 093200 | 7122045650 | 38550 | 38500 | 38650 | 38500 | 1324 |
| 734 | 20240111 | 093100 | 7071012050 | 38450 | 38450 | 38550 | 38400 | 1052 |
| 735 | 20240111 | 093000 | 7030553800 | 38450 | 38600 | 38600 | 38400 | 1364 |
| 736 | 20240111 | 092900 | 6978031900 | 38600 | 38500 | 38800 | 38500 | 1275 |
| 737 | 20240111 | 092800 | 6928806300 | 38500 | 38400 | 38950 | 38400 | 1325 |
| 738 | 20240111 | 092700 | 6877586850 | 38400 | 39050 | 39050 | 38350 | 4270 |
| 739 | 20240111 | 092600 | 6712456650 | 39050 | 39000 | 39100 | 38950 | 2404 |
| 740 | 20240111 | 092500 | 6618659850 | 39000 | 38850 | 39000 | 38750 | 3527 |
| 741 | 20240111 | 092400 | 6481411300 | 38800 | 38850 | 38950 | 38700 | 1406 |
| 742 | 20240111 | 092300 | 6426838850 | 38700 | 38750 | 38800 | 38650 | 3412 |
| 743 | 20240111 | 092200 | 6294667650 | 38700 | 38600 | 38800 | 38350 | 5042 |
| 744 | 20240111 | 092100 | 6100367550 | 38600 | 38750 | 38850 | 38450 | 6153 |
| 745 | 20240111 | 092000 | 5862813200 | 38950 | 39300 | 39450 | 38750 | 12407 |
| 746 | 20240111 | 091900 | 5375892000 | 39300 | 39050 | 39300 | 39000 | 7007 |
| 747 | 20240111 | 091800 | 5101427900 | 39050 | 38850 | 39100 | 38850 | 3765 |
| 748 | 20240111 | 091700 | 4954845600 | 38850 | 38950 | 39000 | 38850 | 5759 |
| 749 | 20240111 | 091600 | 4730533600 | 39000 | 38800 | 39000 | 38800 | 4118 |
| 750 | 20240111 | 091500 | 4570222650 | 38800 | 38900 | 38950 | 38700 | 5857 |
| 751 | 20240111 | 091400 | 4343066350 | 38950 | 38900 | 39300 | 38850 | 13022 |
| 752 | 20240111 | 091300 | 3834985650 | 38950 | 38600 | 38950 | 38500 | 9980 |
| 753 | 20240111 | 091200 | 3448235200 | 38550 | 38400 | 38650 | 38350 | 6878 |
| 754 | 20240111 | 091100 | 3183438650 | 38350 | 38400 | 38400 | 38300 | 6202 |
| 755 | 20240111 | 091000 | 2945529100 | 38400 | 38300 | 38700 | 38250 | 16550 |
| 756 | 20240111 | 090900 | 2308421600 | 38300 | 37750 | 38400 | 37700 | 12881 |
| 757 | 20240111 | 090800 | 1818073650 | 37750 | 37650 | 37750 | 37600 | 5168 |
| 758 | 20240111 | 090700 | 1623233750 | 37600 | 37700 | 37700 | 37600 | 2119 |
| 759 | 20240111 | 090600 | 1543433850 | 37650 | 37650 | 37700 | 37500 | 2829 |
| 760 | 20240111 | 090500 | 1436976300 | 37600 | 37600 | 37650 | 37550 | 3226 |
| 761 | 20240111 | 090400 | 1315639350 | 37600 | 37550 | 37600 | 37450 | 3430 |
| 762 | 20240111 | 090300 | 1186878800 | 37600 | 37650 | 37700 | 37500 | 2784 |
| 763 | 20240111 | 090200 | 1082144200 | 37700 | 37300 | 37700 | 37200 | 6386 |
| 764 | 20240111 | 090100 | 842942300 | 37300 | 37050 | 37450 | 36750 | 6930 |
| 765 | 20240111 | 090000 | 585622900 | 37050 | 37750 | 37750 | 36900 | 15610 |