35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 195600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 3 | 20240117 | 195500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240117 | 195400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240117 | 195300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240117 | 195200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240117 | 195100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240117 | 195000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240117 | 194900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240117 | 194800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240117 | 194700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240117 | 194600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240117 | 194500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240117 | 194400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240117 | 194300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240117 | 194200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240117 | 194100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240117 | 194000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240117 | 193900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240117 | 193800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240117 | 193700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240117 | 193600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240117 | 193500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240117 | 193400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240117 | 193300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240117 | 193200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240117 | 193100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240117 | 193000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240117 | 192900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240117 | 192800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240117 | 192700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240117 | 192600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 33 | 20240117 | 192500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240117 | 192400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240117 | 192300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240117 | 192200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240117 | 192100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240117 | 192000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240117 | 191900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240117 | 191800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240117 | 191700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240117 | 191600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240117 | 191500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240117 | 191400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240117 | 191300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240117 | 191200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240117 | 191100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240117 | 191000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240117 | 190900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240117 | 190800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240117 | 190700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240117 | 190600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240117 | 190500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240117 | 190400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240117 | 190300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240117 | 190200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240117 | 190100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240117 | 190000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240117 | 185900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240117 | 185800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240117 | 185700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240117 | 185600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 63 | 20240117 | 185500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240117 | 185400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240117 | 185300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240117 | 185200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240117 | 185100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240117 | 185000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240117 | 184900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240117 | 184800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240117 | 184700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240117 | 184600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240117 | 184500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240117 | 184400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240117 | 184300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240117 | 184200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240117 | 184100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240117 | 184000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240117 | 183900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240117 | 183800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240117 | 183700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240117 | 183600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240117 | 183500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240117 | 183400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240117 | 183300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240117 | 183200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240117 | 183100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240117 | 183000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240117 | 182900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240117 | 182800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240117 | 182700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240117 | 182600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 93 | 20240117 | 182500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240117 | 182400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240117 | 182300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240117 | 182200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240117 | 182100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240117 | 182000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240117 | 181900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240117 | 181800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240117 | 181700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240117 | 181600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240117 | 181500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240117 | 181400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240117 | 181300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240117 | 181200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240117 | 181100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240117 | 181000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240117 | 180900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240117 | 180800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240117 | 180700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240117 | 180600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240117 | 180500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240117 | 180400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240117 | 180300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240117 | 180200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240117 | 180100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240117 | 180000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240117 | 175900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240117 | 175800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240117 | 175700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240117 | 175600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 123 | 20240117 | 175500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240117 | 175400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240117 | 175300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240117 | 175200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240117 | 175100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240117 | 175000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240117 | 174900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240117 | 174800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240117 | 174700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240117 | 174600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240117 | 174500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240117 | 174400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240117 | 174300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240117 | 174200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240117 | 174100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240117 | 174000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240117 | 173900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240117 | 173800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240117 | 173700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240117 | 173600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240117 | 173500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240117 | 173400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240117 | 173300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240117 | 173200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240117 | 173100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240117 | 173000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240117 | 172900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240117 | 172800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240117 | 172700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240117 | 172600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 153 | 20240117 | 172500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240117 | 172400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240117 | 172300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240117 | 172200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240117 | 172100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240117 | 172000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240117 | 171900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240117 | 171800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240117 | 171700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240117 | 171600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240117 | 171500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240117 | 171400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240117 | 171300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240117 | 171200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240117 | 171100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240117 | 171000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240117 | 170900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240117 | 170800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240117 | 170700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240117 | 170600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240117 | 170500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240117 | 170400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240117 | 170300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240117 | 170200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240117 | 170100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240117 | 170000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240117 | 165900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240117 | 165800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240117 | 165700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240117 | 165600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 183 | 20240117 | 165500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240117 | 165400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240117 | 165300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240117 | 165200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240117 | 165100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240117 | 165000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240117 | 164900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240117 | 164800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240117 | 164700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240117 | 164600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240117 | 164500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240117 | 164400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240117 | 164300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240117 | 164200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240117 | 164100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240117 | 164000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240117 | 163900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240117 | 163800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240117 | 163700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240117 | 163600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240117 | 163500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240117 | 163400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240117 | 163300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240117 | 163200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240117 | 163100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240117 | 163000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240117 | 162900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240117 | 162800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240117 | 162700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240117 | 162600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 213 | 20240117 | 162500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240117 | 162400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240117 | 162300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240117 | 162200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240117 | 162100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240117 | 162000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240117 | 161900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240117 | 161800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240117 | 161700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240117 | 161600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240117 | 161500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240117 | 161400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240117 | 161300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240117 | 161200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240117 | 161100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240117 | 161000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240117 | 160900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240117 | 160800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240117 | 160700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240117 | 160600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240117 | 160500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20240117 | 160400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20240117 | 160300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20240117 | 160200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20240117 | 160100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20240117 | 160000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20240117 | 155900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20240117 | 155800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20240117 | 155700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20240117 | 155600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 243 | 20240117 | 155500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 244 | 20240117 | 155400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 245 | 20240117 | 155300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 246 | 20240117 | 155200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 247 | 20240117 | 155100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 248 | 20240117 | 155000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 249 | 20240117 | 154900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 250 | 20240117 | 154800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 251 | 20240117 | 154700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 252 | 20240117 | 154600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 253 | 20240117 | 154500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 254 | 20240117 | 154400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 255 | 20240117 | 154300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 256 | 20240117 | 154200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 257 | 20240117 | 154100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 258 | 20240117 | 154000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 259 | 20240117 | 153900 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 260 | 20240117 | 153800 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 261 | 20240117 | 153700 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 262 | 20240117 | 153600 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 263 | 20240117 | 153500 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 264 | 20240117 | 153400 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 265 | 20240117 | 153300 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 266 | 20240117 | 153200 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 267 | 20240117 | 153100 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 268 | 20240117 | 153000 | 8366605600 | 41200 | 41200 | 41200 | 41200 | 3992 |
| 269 | 20240117 | 152900 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 270 | 20240117 | 152800 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 271 | 20240117 | 152700 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 272 | 20240117 | 152600 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 273 | 20240117 | 152500 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 274 | 20240117 | 152400 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 275 | 20240117 | 152300 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 276 | 20240117 | 152200 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 277 | 20240117 | 152100 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 278 | 20240117 | 152000 | 8202135200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 279 | 20240117 | 151900 | 8202135200 | 41150 | 41100 | 41200 | 41050 | 620 |
| 280 | 20240117 | 151800 | 8176623200 | 41100 | 41150 | 41200 | 40950 | 3286 |
| 281 | 20240117 | 151700 | 8041785150 | 41200 | 41100 | 41200 | 41100 | 820 |
| 282 | 20240117 | 151600 | 8008068200 | 41200 | 41050 | 41200 | 41050 | 1052 |
| 283 | 20240117 | 151500 | 7964808900 | 41150 | 41100 | 41200 | 41050 | 926 |
| 284 | 20240117 | 151400 | 7926724100 | 41100 | 41050 | 41100 | 41050 | 997 |
| 285 | 20240117 | 151300 | 7885779150 | 41100 | 41150 | 41150 | 41000 | 1676 |
| 286 | 20240117 | 151200 | 7816931750 | 41150 | 41200 | 41250 | 41150 | 815 |
| 287 | 20240117 | 151100 | 7783354900 | 41250 | 41250 | 41300 | 41200 | 318 |
| 288 | 20240117 | 151000 | 7770242200 | 41250 | 41250 | 41350 | 41250 | 728 |
| 289 | 20240117 | 150900 | 7740183000 | 41300 | 41250 | 41300 | 41250 | 226 |
| 290 | 20240117 | 150800 | 7730852650 | 41250 | 41300 | 41350 | 41250 | 380 |
| 291 | 20240117 | 150700 | 7715164600 | 41350 | 41300 | 41350 | 41300 | 245 |
| 292 | 20240117 | 150600 | 7705041250 | 41350 | 41350 | 41350 | 41300 | 370 |
| 293 | 20240117 | 150500 | 7689758950 | 41350 | 41350 | 41350 | 41300 | 219 |
| 294 | 20240117 | 150400 | 7680711800 | 41350 | 41350 | 41400 | 41300 | 959 |
| 295 | 20240117 | 150300 | 7641055800 | 41400 | 41350 | 41400 | 41350 | 43 |
| 296 | 20240117 | 150200 | 7639275900 | 41350 | 41350 | 41400 | 41350 | 136 |
| 297 | 20240117 | 150100 | 7633646900 | 41400 | 41350 | 41400 | 41350 | 355 |
| 298 | 20240117 | 150000 | 7618954150 | 41350 | 41350 | 41400 | 41300 | 390 |
| 299 | 20240117 | 145900 | 7602828750 | 41350 | 41350 | 41400 | 41300 | 801 |
| 300 | 20240117 | 145800 | 7569707200 | 41300 | 41250 | 41300 | 41250 | 1039 |
| 301 | 20240117 | 145700 | 7526797300 | 41300 | 41250 | 41300 | 41250 | 173 |
| 302 | 20240117 | 145600 | 7519654200 | 41250 | 41250 | 41300 | 41250 | 459 |
| 303 | 20240117 | 145500 | 7500720050 | 41300 | 41250 | 41300 | 41200 | 740 |
| 304 | 20240117 | 145400 | 7470196250 | 41200 | 41250 | 41250 | 41200 | 199 |
| 305 | 20240117 | 145300 | 7461988500 | 41250 | 41200 | 41250 | 41200 | 452 |
| 306 | 20240117 | 145200 | 7443362700 | 41250 | 41200 | 41250 | 41200 | 234 |
| 307 | 20240117 | 145100 | 7433718250 | 41250 | 41250 | 41300 | 41200 | 1454 |
| 308 | 20240117 | 145000 | 7373779800 | 41250 | 41300 | 41300 | 41250 | 178 |
| 309 | 20240117 | 144900 | 7366435650 | 41300 | 41300 | 41350 | 41300 | 463 |
| 310 | 20240117 | 144800 | 7347298200 | 41300 | 41300 | 41350 | 41300 | 502 |
| 311 | 20240117 | 144700 | 7326565550 | 41350 | 41300 | 41350 | 41300 | 318 |
| 312 | 20240117 | 144600 | 7313424850 | 41250 | 41250 | 41300 | 41250 | 771 |
| 313 | 20240117 | 144500 | 7281587900 | 41300 | 41300 | 41300 | 41250 | 372 |
| 314 | 20240117 | 144400 | 7266228250 | 41250 | 41300 | 41300 | 41250 | 145 |
| 315 | 20240117 | 144300 | 7260240300 | 41300 | 41300 | 41300 | 41250 | 191 |
| 316 | 20240117 | 144200 | 7252354000 | 41300 | 41300 | 41300 | 41250 | 200 |
| 317 | 20240117 | 144100 | 7244100700 | 41300 | 41200 | 41300 | 41200 | 522 |
| 318 | 20240117 | 144000 | 7222566500 | 41250 | 41250 | 41250 | 41200 | 108 |
| 319 | 20240117 | 143900 | 7218112900 | 41300 | 41300 | 41300 | 41200 | 346 |
| 320 | 20240117 | 143800 | 7203842600 | 41250 | 41250 | 41300 | 41250 | 513 |
| 321 | 20240117 | 143700 | 7182669450 | 41300 | 41350 | 41350 | 41250 | 1460 |
| 322 | 20240117 | 143600 | 7122424750 | 41300 | 41350 | 41350 | 41300 | 207 |
| 323 | 20240117 | 143500 | 7113871600 | 41350 | 41300 | 41350 | 41300 | 223 |
| 324 | 20240117 | 143400 | 7104658850 | 41300 | 41350 | 41350 | 41300 | 124 |
| 325 | 20240117 | 143300 | 7099534350 | 41350 | 41350 | 41350 | 41300 | 299 |
| 326 | 20240117 | 143200 | 7087184050 | 41300 | 41300 | 41350 | 41250 | 909 |
| 327 | 20240117 | 143100 | 7049642450 | 41300 | 41300 | 41300 | 41250 | 53 |
| 328 | 20240117 | 143000 | 7047455750 | 41250 | 41250 | 41300 | 41250 | 50 |
| 329 | 20240117 | 142900 | 7045392250 | 41300 | 41300 | 41300 | 41250 | 125 |
| 330 | 20240117 | 142800 | 7040234300 | 41300 | 41300 | 41300 | 41250 | 76 |
| 331 | 20240117 | 142700 | 7037095900 | 41300 | 41300 | 41300 | 41250 | 91 |
| 332 | 20240117 | 142600 | 7033341050 | 41300 | 41300 | 41350 | 41250 | 1543 |
| 333 | 20240117 | 142500 | 6969616500 | 41350 | 41300 | 41350 | 41300 | 86 |
| 334 | 20240117 | 142400 | 6966063200 | 41300 | 41350 | 41350 | 41300 | 13 |
| 335 | 20240117 | 142300 | 6965525700 | 41350 | 41350 | 41350 | 41300 | 243 |
| 336 | 20240117 | 142200 | 6955477900 | 41300 | 41350 | 41350 | 41300 | 90 |
| 337 | 20240117 | 142100 | 6951759550 | 41350 | 41300 | 41350 | 41300 | 107 |
| 338 | 20240117 | 142000 | 6947339450 | 41350 | 41350 | 41350 | 41300 | 121 |
| 339 | 20240117 | 141900 | 6942337550 | 41350 | 41300 | 41350 | 41300 | 125 |
| 340 | 20240117 | 141800 | 6937169850 | 41350 | 41300 | 41350 | 41300 | 21 |
| 341 | 20240117 | 141700 | 6936301700 | 41350 | 41350 | 41400 | 41300 | 817 |
| 342 | 20240117 | 141600 | 6902543350 | 41400 | 41400 | 41400 | 41350 | 41 |
| 343 | 20240117 | 141500 | 6900846450 | 41400 | 41450 | 41450 | 41400 | 469 |
| 344 | 20240117 | 141400 | 6881427500 | 41500 | 41500 | 41550 | 41450 | 357 |
| 345 | 20240117 | 141300 | 6866622900 | 41500 | 41600 | 41650 | 41450 | 1256 |
| 346 | 20240117 | 141200 | 6814480700 | 41600 | 41600 | 41650 | 41550 | 327 |
| 347 | 20240117 | 141100 | 6800876350 | 41600 | 41600 | 41650 | 41550 | 1354 |
| 348 | 20240117 | 141000 | 6744583300 | 41600 | 41600 | 41600 | 41550 | 550 |
| 349 | 20240117 | 140900 | 6721704600 | 41600 | 41550 | 41600 | 41500 | 784 |
| 350 | 20240117 | 140800 | 6689112900 | 41550 | 41550 | 41550 | 41500 | 404 |
| 351 | 20240117 | 140700 | 6672327200 | 41550 | 41500 | 41550 | 41450 | 871 |
| 352 | 20240117 | 140600 | 6636152300 | 41500 | 41500 | 41550 | 41500 | 495 |
| 353 | 20240117 | 140500 | 6615599150 | 41500 | 41500 | 41500 | 41450 | 519 |
| 354 | 20240117 | 140400 | 6594061950 | 41500 | 41500 | 41550 | 41450 | 643 |
| 355 | 20240117 | 140300 | 6567371400 | 41450 | 41400 | 41500 | 41350 | 2716 |
| 356 | 20240117 | 140200 | 6454888350 | 41350 | 41350 | 41400 | 41300 | 222 |
| 357 | 20240117 | 140100 | 6445703200 | 41400 | 41400 | 41400 | 41350 | 847 |
| 358 | 20240117 | 140000 | 6410674100 | 41400 | 41350 | 41400 | 41350 | 1023 |
| 359 | 20240117 | 135900 | 6368362000 | 41350 | 41300 | 41350 | 41300 | 210 |
| 360 | 20240117 | 135800 | 6359683900 | 41350 | 41300 | 41350 | 41300 | 40 |
| 361 | 20240117 | 135700 | 6358030400 | 41350 | 41250 | 41350 | 41250 | 678 |
| 362 | 20240117 | 135600 | 6330030100 | 41300 | 41300 | 41300 | 41300 | 20 |
| 363 | 20240117 | 135500 | 6329204100 | 41300 | 41300 | 41300 | 41250 | 314 |
| 364 | 20240117 | 135400 | 6316247500 | 41300 | 41300 | 41300 | 41250 | 364 |
| 365 | 20240117 | 135300 | 6301214950 | 41300 | 41300 | 41300 | 41250 | 31 |
| 366 | 20240117 | 135200 | 6299934900 | 41300 | 41300 | 41300 | 41250 | 129 |
| 367 | 20240117 | 135100 | 6294608550 | 41300 | 41300 | 41350 | 41200 | 528 |
| 368 | 20240117 | 135000 | 6272818600 | 41300 | 41400 | 41400 | 41300 | 162 |
| 369 | 20240117 | 134900 | 6266126300 | 41350 | 41450 | 41450 | 41350 | 402 |
| 370 | 20240117 | 134800 | 6249467700 | 41500 | 41350 | 41500 | 41350 | 150 |
| 371 | 20240117 | 134700 | 6243256400 | 41350 | 41450 | 41450 | 41300 | 738 |
| 372 | 20240117 | 134600 | 6212708800 | 41450 | 41350 | 41450 | 41250 | 1319 |
| 373 | 20240117 | 134500 | 6158186850 | 41350 | 41350 | 41350 | 41300 | 117 |
| 374 | 20240117 | 134400 | 6153351850 | 41350 | 41350 | 41400 | 41300 | 329 |
| 375 | 20240117 | 134300 | 6139759100 | 41400 | 41350 | 41400 | 41350 | 197 |
| 376 | 20240117 | 134200 | 6131612250 | 41400 | 41250 | 41400 | 41250 | 608 |
| 377 | 20240117 | 134100 | 6106478250 | 41250 | 41200 | 41250 | 41150 | 340 |
| 378 | 20240117 | 134000 | 6092464600 | 41200 | 41200 | 41200 | 41150 | 239 |
| 379 | 20240117 | 133900 | 6082623550 | 41250 | 41200 | 41300 | 41150 | 761 |
| 380 | 20240117 | 133800 | 6051251050 | 41150 | 41150 | 41200 | 41050 | 1386 |
| 381 | 20240117 | 133700 | 5994241650 | 41150 | 41150 | 41150 | 41100 | 432 |
| 382 | 20240117 | 133600 | 5976477150 | 41150 | 41300 | 41300 | 41150 | 1016 |
| 383 | 20240117 | 133500 | 5934613250 | 41250 | 41300 | 41350 | 41250 | 484 |
| 384 | 20240117 | 133400 | 5914632550 | 41300 | 41350 | 41350 | 41300 | 577 |
| 385 | 20240117 | 133300 | 5890797600 | 41350 | 41350 | 41350 | 41300 | 938 |
| 386 | 20240117 | 133200 | 5852014300 | 41400 | 41350 | 41400 | 41350 | 93 |
| 387 | 20240117 | 133100 | 5848168050 | 41350 | 41450 | 41450 | 41350 | 1749 |
| 388 | 20240117 | 133000 | 5775770450 | 41450 | 41400 | 41450 | 41400 | 45 |
| 389 | 20240117 | 132900 | 5773906650 | 41450 | 41450 | 41450 | 41400 | 110 |
| 390 | 20240117 | 132800 | 5769347400 | 41450 | 41400 | 41450 | 41400 | 188 |
| 391 | 20240117 | 132700 | 5761555750 | 41450 | 41400 | 41450 | 41400 | 723 |
| 392 | 20240117 | 132600 | 5731622050 | 41450 | 41400 | 41450 | 41400 | 61 |
| 393 | 20240117 | 132500 | 5729094350 | 41400 | 41400 | 41450 | 41350 | 347 |
| 394 | 20240117 | 132400 | 5714729700 | 41350 | 41400 | 41400 | 41350 | 696 |
| 395 | 20240117 | 132300 | 5685916050 | 41450 | 41450 | 41450 | 41400 | 170 |
| 396 | 20240117 | 132200 | 5678875300 | 41450 | 41450 | 41500 | 41400 | 769 |
| 397 | 20240117 | 132100 | 5647002050 | 41450 | 41500 | 41500 | 41450 | 41 |
| 398 | 20240117 | 132000 | 5645300900 | 41500 | 41450 | 41500 | 41450 | 490 |
| 399 | 20240117 | 131900 | 5624975950 | 41450 | 41450 | 41500 | 41450 | 625 |
| 400 | 20240117 | 131800 | 5599065100 | 41450 | 41400 | 41450 | 41400 | 17 |
| 401 | 20240117 | 131700 | 5598360850 | 41400 | 41450 | 41450 | 41400 | 155 |
| 402 | 20240117 | 131600 | 5591937600 | 41450 | 41400 | 41450 | 41400 | 469 |
| 403 | 20240117 | 131500 | 5572509450 | 41400 | 41400 | 41400 | 41400 | 228 |
| 404 | 20240117 | 131400 | 5563070250 | 41400 | 41400 | 41450 | 41400 | 98 |
| 405 | 20240117 | 131300 | 5559009800 | 41450 | 41450 | 41450 | 41400 | 67 |
| 406 | 20240117 | 131200 | 5556234150 | 41450 | 41450 | 41500 | 41450 | 208 |
| 407 | 20240117 | 131100 | 5547610900 | 41500 | 41500 | 41500 | 41450 | 469 |
| 408 | 20240117 | 131000 | 5528170650 | 41450 | 41500 | 41500 | 41450 | 285 |
| 409 | 20240117 | 130900 | 5516357200 | 41500 | 41600 | 41600 | 41500 | 1144 |
| 410 | 20240117 | 130800 | 5468879950 | 41500 | 41550 | 41550 | 41500 | 586 |
| 411 | 20240117 | 130700 | 5444531900 | 41550 | 41600 | 41600 | 41550 | 14 |
| 412 | 20240117 | 130600 | 5443949550 | 41600 | 41600 | 41600 | 41550 | 174 |
| 413 | 20240117 | 130500 | 5436717900 | 41600 | 41550 | 41600 | 41500 | 281 |
| 414 | 20240117 | 130400 | 5425032450 | 41550 | 41500 | 41550 | 41500 | 316 |
| 415 | 20240117 | 130300 | 5411902750 | 41500 | 41550 | 41550 | 41500 | 15 |
| 416 | 20240117 | 130200 | 5411279600 | 41500 | 41600 | 41600 | 41500 | 181 |
| 417 | 20240117 | 130100 | 5403761850 | 41550 | 41550 | 41600 | 41500 | 1608 |
| 418 | 20240117 | 130000 | 5336949650 | 41550 | 41600 | 41600 | 41550 | 285 |
| 419 | 20240117 | 125900 | 5325105250 | 41550 | 41600 | 41600 | 41550 | 363 |
| 420 | 20240117 | 125800 | 5310015300 | 41600 | 41550 | 41600 | 41550 | 82 |
| 421 | 20240117 | 125700 | 5306604400 | 41600 | 41600 | 41600 | 41550 | 356 |
| 422 | 20240117 | 125600 | 5291807600 | 41600 | 41650 | 41700 | 41600 | 1720 |
| 423 | 20240117 | 125500 | 5220229100 | 41650 | 41650 | 41700 | 41600 | 443 |
| 424 | 20240117 | 125400 | 5201770600 | 41700 | 41650 | 41700 | 41650 | 149 |
| 425 | 20240117 | 125300 | 5195564650 | 41600 | 41650 | 41650 | 41600 | 229 |
| 426 | 20240117 | 125200 | 5186026950 | 41700 | 41700 | 41700 | 41650 | 58 |
| 427 | 20240117 | 125100 | 5183610400 | 41700 | 41650 | 41700 | 41600 | 847 |
| 428 | 20240117 | 125000 | 5148331600 | 41650 | 41700 | 41700 | 41650 | 15 |
| 429 | 20240117 | 124900 | 5147706200 | 41650 | 41750 | 41750 | 41650 | 914 |
| 430 | 20240117 | 124800 | 5109592200 | 41750 | 41700 | 41750 | 41700 | 177 |
| 431 | 20240117 | 124700 | 5102206750 | 41700 | 41750 | 41750 | 41700 | 21 |
| 432 | 20240117 | 124600 | 5101330100 | 41750 | 41750 | 41800 | 41750 | 1363 |
| 433 | 20240117 | 124500 | 5044424650 | 41750 | 41650 | 41750 | 41650 | 802 |
| 434 | 20240117 | 124400 | 5010980350 | 41700 | 41650 | 41700 | 41650 | 97 |
| 435 | 20240117 | 124300 | 5006936350 | 41650 | 41750 | 41750 | 41600 | 1446 |
| 436 | 20240117 | 124200 | 4946689300 | 41700 | 41750 | 41750 | 41700 | 187 |
| 437 | 20240117 | 124100 | 4938882900 | 41750 | 41700 | 41750 | 41700 | 237 |
| 438 | 20240117 | 124000 | 4928999150 | 41750 | 41750 | 41750 | 41750 | 203 |
| 439 | 20240117 | 123900 | 4920523900 | 41750 | 41650 | 41750 | 41650 | 342 |
| 440 | 20240117 | 123800 | 4906254600 | 41700 | 41700 | 41750 | 41700 | 63 |
| 441 | 20240117 | 123700 | 4903626700 | 41700 | 41700 | 41750 | 41700 | 96 |
| 442 | 20240117 | 123600 | 4899622500 | 41750 | 41650 | 41750 | 41650 | 227 |
| 443 | 20240117 | 123500 | 4890152600 | 41650 | 41700 | 41700 | 41650 | 21 |
| 444 | 20240117 | 123400 | 4889277900 | 41750 | 41700 | 41750 | 41650 | 384 |
| 445 | 20240117 | 123300 | 4873265550 | 41700 | 41700 | 41750 | 41650 | 522 |
| 446 | 20240117 | 123200 | 4851497600 | 41700 | 41700 | 41700 | 41600 | 395 |
| 447 | 20240117 | 123100 | 4835026500 | 41600 | 41700 | 41700 | 41600 | 101 |
| 448 | 20240117 | 123000 | 4830818000 | 41700 | 41700 | 41700 | 41650 | 151 |
| 449 | 20240117 | 122900 | 4824527100 | 41700 | 41700 | 41700 | 41650 | 138 |
| 450 | 20240117 | 122800 | 4818774000 | 41700 | 41600 | 41700 | 41600 | 678 |
| 451 | 20240117 | 122700 | 4790517700 | 41600 | 41600 | 41650 | 41550 | 194 |
| 452 | 20240117 | 122600 | 4782448050 | 41650 | 41600 | 41650 | 41600 | 1307 |
| 453 | 20240117 | 122500 | 4728055000 | 41600 | 41550 | 41600 | 41550 | 257 |
| 454 | 20240117 | 122400 | 4717374000 | 41550 | 41550 | 41550 | 41500 | 43 |
| 455 | 20240117 | 122300 | 4715587450 | 41550 | 41500 | 41550 | 41500 | 79 |
| 456 | 20240117 | 122200 | 4712308300 | 41550 | 41550 | 41600 | 41550 | 531 |
| 457 | 20240117 | 122100 | 4690243800 | 41500 | 41500 | 41500 | 41450 | 151 |
| 458 | 20240117 | 122000 | 4683977500 | 41500 | 41500 | 41500 | 41500 | 547 |
| 459 | 20240117 | 121900 | 4661277000 | 41500 | 41500 | 41500 | 41450 | 271 |
| 460 | 20240117 | 121800 | 4650031750 | 41450 | 41450 | 41500 | 41450 | 76 |
| 461 | 20240117 | 121700 | 4646878600 | 41500 | 41500 | 41500 | 41450 | 197 |
| 462 | 20240117 | 121600 | 4638703300 | 41500 | 41450 | 41500 | 41450 | 88 |
| 463 | 20240117 | 121500 | 4635054900 | 41500 | 41450 | 41500 | 41450 | 263 |
| 464 | 20240117 | 121400 | 4624148300 | 41450 | 41450 | 41500 | 41450 | 220 |
| 465 | 20240117 | 121300 | 4615026950 | 41450 | 41500 | 41500 | 41450 | 515 |
| 466 | 20240117 | 121200 | 4593669300 | 41500 | 41450 | 41500 | 41450 | 502 |
| 467 | 20240117 | 121100 | 4572851400 | 41450 | 41400 | 41450 | 41400 | 19 |
| 468 | 20240117 | 121000 | 4572063950 | 41450 | 41500 | 41500 | 41450 | 81 |
| 469 | 20240117 | 120900 | 4568704000 | 41500 | 41450 | 41500 | 41400 | 208 |
| 470 | 20240117 | 120800 | 4560082150 | 41500 | 41450 | 41500 | 41450 | 230 |
| 471 | 20240117 | 120700 | 4550542900 | 41400 | 41500 | 41500 | 41400 | 267 |
| 472 | 20240117 | 120600 | 4539476950 | 41500 | 41400 | 41500 | 41400 | 39 |
| 473 | 20240117 | 120500 | 4537859950 | 41450 | 41450 | 41500 | 41400 | 614 |
| 474 | 20240117 | 120400 | 4512425750 | 41450 | 41400 | 41450 | 41400 | 142 |
| 475 | 20240117 | 120300 | 4506544950 | 41450 | 41450 | 41450 | 41450 | 317 |
| 476 | 20240117 | 120200 | 4493405300 | 41500 | 41550 | 41550 | 41450 | 248 |
| 477 | 20240117 | 120100 | 4483111150 | 41600 | 41500 | 41600 | 41450 | 294 |
| 478 | 20240117 | 120000 | 4470904200 | 41500 | 41500 | 41500 | 41450 | 125 |
| 479 | 20240117 | 115900 | 4465719350 | 41500 | 41500 | 41500 | 41500 | 49 |
| 480 | 20240117 | 115800 | 4463685850 | 41500 | 41500 | 41550 | 41450 | 201 |
| 481 | 20240117 | 115700 | 4455347700 | 41500 | 41550 | 41550 | 41500 | 200 |
| 482 | 20240117 | 115600 | 4447042900 | 41550 | 41500 | 41550 | 41400 | 286 |
| 483 | 20240117 | 115500 | 4435177050 | 41450 | 41400 | 41450 | 41400 | 75 |
| 484 | 20240117 | 115400 | 4432068500 | 41450 | 41500 | 41500 | 41450 | 97 |
| 485 | 20240117 | 115300 | 4428047200 | 41500 | 41400 | 41500 | 41400 | 268 |
| 486 | 20240117 | 115200 | 4416927450 | 41450 | 41500 | 41500 | 41450 | 54 |
| 487 | 20240117 | 115100 | 4414687200 | 41500 | 41500 | 41500 | 41450 | 110 |
| 488 | 20240117 | 115000 | 4410125450 | 41500 | 41450 | 41500 | 41450 | 262 |
| 489 | 20240117 | 114900 | 4399261600 | 41400 | 41450 | 41500 | 41400 | 32 |
| 490 | 20240117 | 114800 | 4397934400 | 41400 | 41500 | 41500 | 41400 | 170 |
| 491 | 20240117 | 114700 | 4390886950 | 41500 | 41450 | 41550 | 41450 | 421 |
| 492 | 20240117 | 114600 | 4373423300 | 41450 | 41400 | 41450 | 41350 | 306 |
| 493 | 20240117 | 114500 | 4360755850 | 41400 | 41400 | 41400 | 41350 | 159 |
| 494 | 20240117 | 114400 | 4354175850 | 41350 | 41400 | 41400 | 41350 | 71 |
| 495 | 20240117 | 114300 | 4351238500 | 41400 | 41450 | 41450 | 41350 | 263 |
| 496 | 20240117 | 114200 | 4340348300 | 41400 | 41450 | 41450 | 41400 | 521 |
| 497 | 20240117 | 114100 | 4318774800 | 41450 | 41400 | 41450 | 41400 | 242 |
| 498 | 20240117 | 114000 | 4308753650 | 41450 | 41550 | 41550 | 41450 | 377 |
| 499 | 20240117 | 113900 | 4293123300 | 41550 | 41550 | 41550 | 41500 | 285 |
| 500 | 20240117 | 113800 | 4281292350 | 41500 | 41500 | 41550 | 41450 | 129 |
| 501 | 20240117 | 113700 | 4275937650 | 41550 | 41450 | 41550 | 41450 | 295 |
| 502 | 20240117 | 113600 | 4263697300 | 41500 | 41500 | 41500 | 41450 | 73 |
| 503 | 20240117 | 113500 | 4260669200 | 41500 | 41450 | 41500 | 41450 | 45 |
| 504 | 20240117 | 113400 | 4258802100 | 41450 | 41450 | 41500 | 41400 | 369 |
| 505 | 20240117 | 113300 | 4243511200 | 41450 | 41500 | 41500 | 41400 | 363 |
| 506 | 20240117 | 113200 | 4228463200 | 41450 | 41500 | 41500 | 41450 | 53 |
| 507 | 20240117 | 113100 | 4226264950 | 41500 | 41500 | 41550 | 41500 | 194 |
| 508 | 20240117 | 113000 | 4218211650 | 41500 | 41550 | 41550 | 41500 | 209 |
| 509 | 20240117 | 112900 | 4209535700 | 41550 | 41500 | 41550 | 41450 | 354 |
| 510 | 20240117 | 112800 | 4194842000 | 41500 | 41450 | 41600 | 41450 | 5290 |
| 511 | 20240117 | 112700 | 3975075350 | 41450 | 41450 | 41450 | 41450 | 99 |
| 512 | 20240117 | 112600 | 3970971800 | 41450 | 41450 | 41450 | 41400 | 116 |
| 513 | 20240117 | 112500 | 3966163650 | 41450 | 41450 | 41450 | 41400 | 113 |
| 514 | 20240117 | 112400 | 3961481800 | 41450 | 41450 | 41500 | 41400 | 338 |
| 515 | 20240117 | 112300 | 3947472900 | 41400 | 41450 | 41500 | 41400 | 129 |
| 516 | 20240117 | 112200 | 3942122150 | 41500 | 41500 | 41500 | 41450 | 305 |
| 517 | 20240117 | 112100 | 3929477550 | 41450 | 41450 | 41550 | 41450 | 316 |
| 518 | 20240117 | 112000 | 3916358550 | 41500 | 41550 | 41600 | 41500 | 652 |
| 519 | 20240117 | 111900 | 3889286500 | 41500 | 41500 | 41500 | 41500 | 298 |
| 520 | 20240117 | 111800 | 3876919500 | 41500 | 41500 | 41500 | 41450 | 362 |
| 521 | 20240117 | 111700 | 3861912750 | 41500 | 41500 | 41600 | 41450 | 912 |
| 522 | 20240117 | 111600 | 3824074950 | 41550 | 41500 | 41550 | 41500 | 103 |
| 523 | 20240117 | 111500 | 3819798550 | 41500 | 41500 | 41550 | 41500 | 190 |
| 524 | 20240117 | 111400 | 3811912350 | 41500 | 41550 | 41550 | 41500 | 180 |
| 525 | 20240117 | 111300 | 3804441000 | 41600 | 41550 | 41600 | 41500 | 208 |
| 526 | 20240117 | 111200 | 3795803650 | 41550 | 41550 | 41550 | 41450 | 440 |
| 527 | 20240117 | 111100 | 3777539050 | 41550 | 41500 | 41550 | 41450 | 520 |
| 528 | 20240117 | 111000 | 3755958500 | 41500 | 41500 | 41500 | 41450 | 1239 |
| 529 | 20240117 | 110900 | 3704544400 | 41500 | 41500 | 41500 | 41400 | 447 |
| 530 | 20240117 | 110800 | 3686009350 | 41500 | 41450 | 41500 | 41450 | 300 |
| 531 | 20240117 | 110700 | 3673569650 | 41450 | 41500 | 41500 | 41400 | 418 |
| 532 | 20240117 | 110600 | 3656248500 | 41500 | 41450 | 41500 | 41400 | 342 |
| 533 | 20240117 | 110500 | 3642079300 | 41450 | 41600 | 41600 | 41450 | 879 |
| 534 | 20240117 | 110400 | 3605617600 | 41600 | 41550 | 41600 | 41500 | 204 |
| 535 | 20240117 | 110300 | 3597145450 | 41550 | 41550 | 41650 | 41550 | 128 |
| 536 | 20240117 | 110200 | 3591823300 | 41600 | 41600 | 41650 | 41500 | 1212 |
| 537 | 20240117 | 110100 | 3541429000 | 41650 | 41550 | 41650 | 41500 | 624 |
| 538 | 20240117 | 110000 | 3515505400 | 41500 | 41600 | 41600 | 41500 | 344 |
| 539 | 20240117 | 105900 | 3501211550 | 41550 | 41650 | 41650 | 41550 | 118 |
| 540 | 20240117 | 105800 | 3496299900 | 41650 | 41650 | 41650 | 41550 | 479 |
| 541 | 20240117 | 105700 | 3476362500 | 41650 | 41600 | 41650 | 41600 | 269 |
| 542 | 20240117 | 105600 | 3465170050 | 41600 | 41600 | 41700 | 41550 | 242 |
| 543 | 20240117 | 105500 | 3455101650 | 41600 | 41650 | 41650 | 41600 | 126 |
| 544 | 20240117 | 105400 | 3449855800 | 41600 | 41600 | 41700 | 41600 | 472 |
| 545 | 20240117 | 105300 | 3430197100 | 41550 | 41650 | 41650 | 41550 | 430 |
| 546 | 20240117 | 105200 | 3412316450 | 41650 | 41650 | 41700 | 41650 | 489 |
| 547 | 20240117 | 105100 | 3391939850 | 41700 | 41650 | 41700 | 41650 | 236 |
| 548 | 20240117 | 105000 | 3382109600 | 41650 | 41600 | 41650 | 41600 | 123 |
| 549 | 20240117 | 104900 | 3376991150 | 41650 | 41600 | 41650 | 41550 | 457 |
| 550 | 20240117 | 104800 | 3357986100 | 41600 | 41600 | 41600 | 41600 | 144 |
| 551 | 20240117 | 104700 | 3351995700 | 41550 | 41500 | 41550 | 41450 | 278 |
| 552 | 20240117 | 104600 | 3340457800 | 41500 | 41500 | 41600 | 41450 | 441 |
| 553 | 20240117 | 104500 | 3322159800 | 41500 | 41600 | 41600 | 41450 | 1074 |
| 554 | 20240117 | 104400 | 3277585000 | 41600 | 41750 | 41750 | 41600 | 679 |
| 555 | 20240117 | 104300 | 3249315850 | 41750 | 41750 | 41800 | 41700 | 489 |
| 556 | 20240117 | 104200 | 3228913150 | 41700 | 41650 | 41750 | 41650 | 524 |
| 557 | 20240117 | 104100 | 3207059950 | 41650 | 41600 | 41650 | 41600 | 560 |
| 558 | 20240117 | 104000 | 3183743150 | 41600 | 41550 | 41600 | 41500 | 265 |
| 559 | 20240117 | 103900 | 3172732350 | 41550 | 41500 | 41550 | 41450 | 184 |
| 560 | 20240117 | 103800 | 3165094350 | 41500 | 41600 | 41650 | 41500 | 1115 |
| 561 | 20240117 | 103700 | 3118795400 | 41600 | 41750 | 41750 | 41600 | 825 |
| 562 | 20240117 | 103600 | 3084431400 | 41700 | 41750 | 41750 | 41650 | 1231 |
| 563 | 20240117 | 103500 | 3033083400 | 41750 | 41750 | 41800 | 41750 | 564 |
| 564 | 20240117 | 103400 | 3009527050 | 41750 | 41800 | 41850 | 41700 | 633 |
| 565 | 20240117 | 103300 | 2983073300 | 41850 | 41800 | 41850 | 41700 | 1339 |
| 566 | 20240117 | 103200 | 2927111700 | 41800 | 41700 | 41850 | 41700 | 2530 |
| 567 | 20240117 | 103100 | 2821426200 | 41700 | 41650 | 41700 | 41600 | 974 |
| 568 | 20240117 | 103000 | 2780821900 | 41650 | 41600 | 41700 | 41550 | 3238 |
| 569 | 20240117 | 102900 | 2646076300 | 41600 | 41550 | 41600 | 41500 | 760 |
| 570 | 20240117 | 102800 | 2614474850 | 41550 | 41550 | 41550 | 41500 | 313 |
| 571 | 20240117 | 102700 | 2601469850 | 41550 | 41550 | 41550 | 41500 | 807 |
| 572 | 20240117 | 102600 | 2567964900 | 41550 | 41500 | 41550 | 41450 | 2010 |
| 573 | 20240117 | 102500 | 2484536200 | 41500 | 41400 | 41500 | 41400 | 1717 |
| 574 | 20240117 | 102400 | 2413366750 | 41450 | 41450 | 41450 | 41400 | 544 |
| 575 | 20240117 | 102300 | 2390834350 | 41450 | 41400 | 41450 | 41400 | 1774 |
| 576 | 20240117 | 102200 | 2317365700 | 41300 | 41250 | 41350 | 41250 | 2162 |
| 577 | 20240117 | 102100 | 2228041400 | 41250 | 41100 | 41250 | 41100 | 756 |
| 578 | 20240117 | 102000 | 2196926150 | 41100 | 41200 | 41200 | 41050 | 880 |
| 579 | 20240117 | 101900 | 2160745250 | 41150 | 41200 | 41200 | 41150 | 109 |
| 580 | 20240117 | 101800 | 2156254600 | 41200 | 41200 | 41200 | 41200 | 107 |
| 581 | 20240117 | 101700 | 2151846200 | 41150 | 41250 | 41250 | 41150 | 296 |
| 582 | 20240117 | 101600 | 2139651950 | 41300 | 41350 | 41350 | 41250 | 479 |
| 583 | 20240117 | 101500 | 2119876000 | 41300 | 41200 | 41300 | 41200 | 360 |
| 584 | 20240117 | 101400 | 2105020450 | 41200 | 41200 | 41300 | 41150 | 647 |
| 585 | 20240117 | 101300 | 2078351100 | 41200 | 41350 | 41350 | 41150 | 1153 |
| 586 | 20240117 | 101200 | 2030779350 | 41350 | 41350 | 41350 | 41350 | 148 |
| 587 | 20240117 | 101100 | 2024659550 | 41350 | 41300 | 41350 | 41300 | 396 |
| 588 | 20240117 | 101000 | 2008302650 | 41350 | 41300 | 41350 | 41300 | 149 |
| 589 | 20240117 | 100900 | 2002147300 | 41350 | 41200 | 41350 | 41150 | 784 |
| 590 | 20240117 | 100800 | 1969783950 | 41200 | 41150 | 41200 | 41150 | 186 |
| 591 | 20240117 | 100700 | 1962124600 | 41200 | 41150 | 41200 | 41150 | 428 |
| 592 | 20240117 | 100600 | 1944501650 | 41150 | 41150 | 41200 | 41150 | 154 |
| 593 | 20240117 | 100500 | 1938163650 | 41200 | 41250 | 41250 | 41150 | 463 |
| 594 | 20240117 | 100400 | 1919104200 | 41250 | 41200 | 41300 | 41150 | 597 |
| 595 | 20240117 | 100300 | 1894491150 | 41200 | 41300 | 41300 | 41200 | 425 |
| 596 | 20240117 | 100200 | 1876971950 | 41300 | 41300 | 41300 | 41200 | 441 |
| 597 | 20240117 | 100100 | 1858787450 | 41300 | 41400 | 41400 | 41300 | 511 |
| 598 | 20240117 | 100000 | 1837660250 | 41300 | 41200 | 41300 | 41200 | 359 |
| 599 | 20240117 | 095900 | 1822849350 | 41200 | 41000 | 41200 | 41000 | 503 |
| 600 | 20240117 | 095800 | 1802186100 | 41050 | 41100 | 41150 | 41000 | 748 |
| 601 | 20240117 | 095700 | 1771467150 | 41100 | 41100 | 41150 | 41100 | 251 |
| 602 | 20240117 | 095600 | 1761149000 | 41150 | 41150 | 41150 | 41100 | 84 |
| 603 | 20240117 | 095500 | 1757695350 | 41100 | 41100 | 41150 | 41100 | 44 |
| 604 | 20240117 | 095400 | 1755886250 | 41100 | 41100 | 41150 | 41100 | 322 |
| 605 | 20240117 | 095300 | 1742649650 | 41100 | 41150 | 41150 | 41100 | 239 |
| 606 | 20240117 | 095200 | 1732823100 | 41150 | 41250 | 41300 | 41150 | 440 |
| 607 | 20240117 | 095100 | 1714684350 | 41300 | 41400 | 41450 | 41250 | 816 |
| 608 | 20240117 | 095000 | 1680947800 | 41400 | 41400 | 41450 | 41350 | 282 |
| 609 | 20240117 | 094900 | 1669272900 | 41350 | 41450 | 41450 | 41350 | 517 |
| 610 | 20240117 | 094800 | 1647868450 | 41450 | 41500 | 41500 | 41450 | 336 |
| 611 | 20240117 | 094700 | 1633935300 | 41500 | 41450 | 41500 | 41400 | 1150 |
| 612 | 20240117 | 094600 | 1586255600 | 41450 | 41350 | 41450 | 41300 | 554 |
| 613 | 20240117 | 094500 | 1563344000 | 41350 | 41300 | 41400 | 41300 | 881 |
| 614 | 20240117 | 094400 | 1526934700 | 41350 | 41350 | 41350 | 41300 | 273 |
| 615 | 20240117 | 094300 | 1515646450 | 41350 | 41350 | 41350 | 41300 | 583 |
| 616 | 20240117 | 094200 | 1491558950 | 41300 | 41250 | 41350 | 41250 | 902 |
| 617 | 20240117 | 094100 | 1454337250 | 41200 | 41200 | 41250 | 41200 | 231 |
| 618 | 20240117 | 094000 | 1444816550 | 41250 | 41250 | 41300 | 41200 | 240 |
| 619 | 20240117 | 093900 | 1434916200 | 41250 | 41100 | 41250 | 41100 | 1375 |
| 620 | 20240117 | 093800 | 1378375400 | 41100 | 41000 | 41100 | 40900 | 1126 |
| 621 | 20240117 | 093700 | 1332216450 | 41000 | 41000 | 41050 | 40950 | 634 |
| 622 | 20240117 | 093600 | 1306224850 | 41050 | 40900 | 41100 | 40900 | 1015 |
| 623 | 20240117 | 093500 | 1264629850 | 40900 | 40900 | 40900 | 40850 | 19 |
| 624 | 20240117 | 093400 | 1263852800 | 40900 | 40950 | 40950 | 40850 | 1087 |
| 625 | 20240117 | 093300 | 1219397150 | 40950 | 41000 | 41000 | 40950 | 447 |
| 626 | 20240117 | 093200 | 1201077300 | 41050 | 40900 | 41150 | 40900 | 1039 |
| 627 | 20240117 | 093100 | 1158454150 | 40900 | 40800 | 40900 | 40800 | 544 |
| 628 | 20240117 | 093000 | 1136242050 | 40800 | 40800 | 40900 | 40800 | 1090 |
| 629 | 20240117 | 092900 | 1091764800 | 40800 | 40800 | 40850 | 40750 | 42 |
| 630 | 20240117 | 092800 | 1090050500 | 40750 | 40700 | 40800 | 40700 | 306 |
| 631 | 20240117 | 092700 | 1077583450 | 40650 | 40800 | 40850 | 40650 | 1167 |
| 632 | 20240117 | 092600 | 1030029850 | 40750 | 40750 | 40750 | 40700 | 379 |
| 633 | 20240117 | 092500 | 1014590900 | 40700 | 40700 | 40700 | 40650 | 1173 |
| 634 | 20240117 | 092400 | 966877950 | 40700 | 40750 | 40750 | 40650 | 548 |
| 635 | 20240117 | 092300 | 944582800 | 40700 | 40700 | 40750 | 40650 | 216 |
| 636 | 20240117 | 092200 | 935792800 | 40700 | 40800 | 40850 | 40600 | 1689 |
| 637 | 20240117 | 092100 | 867055850 | 40850 | 40850 | 40900 | 40800 | 874 |
| 638 | 20240117 | 092000 | 831388900 | 40900 | 40850 | 40900 | 40750 | 1701 |
| 639 | 20240117 | 091900 | 762005950 | 40950 | 41000 | 41000 | 40900 | 644 |
| 640 | 20240117 | 091800 | 735649300 | 40950 | 41050 | 41050 | 40950 | 278 |
| 641 | 20240117 | 091700 | 724256150 | 41050 | 41050 | 41100 | 41050 | 389 |
| 642 | 20240117 | 091600 | 708282700 | 41000 | 41150 | 41150 | 41000 | 1890 |
| 643 | 20240117 | 091500 | 630721550 | 41100 | 41200 | 41200 | 41050 | 1638 |
| 644 | 20240117 | 091400 | 563311300 | 41250 | 41200 | 41250 | 41200 | 217 |
| 645 | 20240117 | 091300 | 554367700 | 41200 | 41250 | 41250 | 41200 | 310 |
| 646 | 20240117 | 091200 | 541583050 | 41250 | 41400 | 41450 | 41250 | 786 |
| 647 | 20240117 | 091100 | 509090350 | 41400 | 41400 | 41450 | 41400 | 213 |
| 648 | 20240117 | 091000 | 500271850 | 41400 | 41450 | 41550 | 41400 | 630 |
| 649 | 20240117 | 090900 | 474145900 | 41450 | 41550 | 41600 | 41450 | 922 |
| 650 | 20240117 | 090800 | 435848750 | 41500 | 41500 | 41500 | 41450 | 1533 |
| 651 | 20240117 | 090700 | 372255100 | 41500 | 41300 | 41500 | 41250 | 1555 |
| 652 | 20240117 | 090600 | 307927950 | 41250 | 41250 | 41300 | 41200 | 135 |
| 653 | 20240117 | 090500 | 302356400 | 41250 | 41400 | 41400 | 41250 | 435 |
| 654 | 20240117 | 090400 | 284393900 | 41400 | 41350 | 41400 | 41300 | 499 |
| 655 | 20240117 | 090300 | 263763300 | 41300 | 41550 | 41550 | 41300 | 773 |
| 656 | 20240117 | 090200 | 231745550 | 41550 | 41350 | 41550 | 41350 | 3562 |
| 657 | 20240117 | 090100 | 84283200 | 41300 | 41350 | 41350 | 41250 | 323 |
| 658 | 20240117 | 090000 | 70940000 | 41350 | 41350 | 41400 | 41200 | 1716 |