36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 202500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 3 | 20240103 | 202400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240103 | 202300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240103 | 202200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240103 | 202100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240103 | 202000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240103 | 201900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240103 | 201800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240103 | 201700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240103 | 201600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240103 | 201500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240103 | 201400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240103 | 201300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240103 | 201200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240103 | 201100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240103 | 201000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240103 | 200900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240103 | 200800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240103 | 200700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240103 | 200600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240103 | 200500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240103 | 200400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240103 | 200300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240103 | 200200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240103 | 200100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240103 | 200000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240103 | 195900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240103 | 195800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240103 | 195700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240103 | 195600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240103 | 195500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 33 | 20240103 | 195400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240103 | 195300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240103 | 195200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240103 | 195100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240103 | 195000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240103 | 194900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240103 | 194800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240103 | 194700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240103 | 194600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240103 | 194500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240103 | 194400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240103 | 194300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240103 | 194200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240103 | 194100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240103 | 194000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240103 | 193900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240103 | 193800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240103 | 193700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240103 | 193600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240103 | 193500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240103 | 193400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240103 | 193300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240103 | 193200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240103 | 193100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240103 | 193000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240103 | 192900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240103 | 192800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240103 | 192700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240103 | 192600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240103 | 192500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 63 | 20240103 | 192400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240103 | 192300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240103 | 192200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240103 | 192100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240103 | 192000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240103 | 191900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240103 | 191800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240103 | 191700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240103 | 191600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240103 | 191500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240103 | 191400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240103 | 191300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240103 | 191200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240103 | 191100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240103 | 191000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240103 | 190900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240103 | 190800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240103 | 190700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240103 | 190600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240103 | 190500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240103 | 190400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240103 | 190300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240103 | 190200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240103 | 190100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240103 | 190000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240103 | 185900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240103 | 185800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240103 | 185700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240103 | 185600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240103 | 185500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 93 | 20240103 | 185400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240103 | 185300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240103 | 185200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240103 | 185100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240103 | 185000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240103 | 184900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240103 | 184800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240103 | 184700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240103 | 184600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240103 | 184500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240103 | 184400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240103 | 184300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240103 | 184200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240103 | 184100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240103 | 184000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240103 | 183900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240103 | 183800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240103 | 183700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240103 | 183600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240103 | 183500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240103 | 183400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240103 | 183300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240103 | 183200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240103 | 183100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240103 | 183000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240103 | 182900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240103 | 182800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240103 | 182700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240103 | 182600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240103 | 182500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 123 | 20240103 | 182400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240103 | 182300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240103 | 182200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240103 | 182100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240103 | 182000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240103 | 181900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240103 | 181800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240103 | 181700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240103 | 181600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240103 | 181500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240103 | 181400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240103 | 181300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240103 | 181200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240103 | 181100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240103 | 181000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240103 | 180900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240103 | 180800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240103 | 180700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240103 | 180600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240103 | 180500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240103 | 180400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240103 | 180300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240103 | 180200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240103 | 180100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240103 | 180000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240103 | 175900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240103 | 175800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240103 | 175700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240103 | 175600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240103 | 175500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 153 | 20240103 | 175400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240103 | 175300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240103 | 175200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240103 | 175100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240103 | 175000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240103 | 174900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240103 | 174800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240103 | 174700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240103 | 174600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240103 | 174500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240103 | 174400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240103 | 174300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240103 | 174200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240103 | 174100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240103 | 174000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240103 | 173900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240103 | 173800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240103 | 173700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240103 | 173600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240103 | 173500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240103 | 173400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240103 | 173300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240103 | 173200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240103 | 173100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240103 | 173000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240103 | 172900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240103 | 172800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240103 | 172700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240103 | 172600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240103 | 172500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 183 | 20240103 | 172400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240103 | 172300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240103 | 172200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240103 | 172100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240103 | 172000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240103 | 171900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240103 | 171800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240103 | 171700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240103 | 171600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240103 | 171500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240103 | 171400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240103 | 171300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240103 | 171200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240103 | 171100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240103 | 171000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240103 | 170900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240103 | 170800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240103 | 170700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240103 | 170600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240103 | 170500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240103 | 170400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240103 | 170300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240103 | 170200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240103 | 170100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240103 | 170000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240103 | 165900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240103 | 165800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240103 | 165700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240103 | 165600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240103 | 165500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 213 | 20240103 | 165400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240103 | 165300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240103 | 165200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240103 | 165100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240103 | 165000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240103 | 164900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240103 | 164800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240103 | 164700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240103 | 164600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240103 | 164500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240103 | 164400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240103 | 164300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240103 | 164200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240103 | 164100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240103 | 164000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240103 | 163900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240103 | 163800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240103 | 163700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240103 | 163600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240103 | 163500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240103 | 163400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240103 | 163300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240103 | 163200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240103 | 163100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240103 | 163000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240103 | 162900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240103 | 162800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240103 | 162700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240103 | 162600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240103 | 162500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 243 | 20240103 | 162400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240103 | 162300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240103 | 162200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240103 | 162100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240103 | 162000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20240103 | 161900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20240103 | 161800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20240103 | 161700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20240103 | 161600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20240103 | 161500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20240103 | 161400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20240103 | 161300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20240103 | 161200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20240103 | 161100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20240103 | 161000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20240103 | 160900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20240103 | 160800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20240103 | 160700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20240103 | 160600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20240103 | 160500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20240103 | 160400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 264 | 20240103 | 160300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 265 | 20240103 | 160200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 266 | 20240103 | 160100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 267 | 20240103 | 160000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 268 | 20240103 | 155900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 269 | 20240103 | 155800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 270 | 20240103 | 155700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 271 | 20240103 | 155600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 272 | 20240103 | 155500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 273 | 20240103 | 155400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 274 | 20240103 | 155300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 275 | 20240103 | 155200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 276 | 20240103 | 155100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 277 | 20240103 | 155000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 278 | 20240103 | 154900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 279 | 20240103 | 154800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 280 | 20240103 | 154700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 281 | 20240103 | 154600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 282 | 20240103 | 154500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 283 | 20240103 | 154400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 284 | 20240103 | 154300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 285 | 20240103 | 154200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 286 | 20240103 | 154100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 287 | 20240103 | 154000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 288 | 20240103 | 153900 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 289 | 20240103 | 153800 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 290 | 20240103 | 153700 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 291 | 20240103 | 153600 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 292 | 20240103 | 153500 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 293 | 20240103 | 153400 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 294 | 20240103 | 153300 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 295 | 20240103 | 153200 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20240103 | 153100 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20240103 | 153000 | 9922862050 | 41500 | 41500 | 41500 | 41500 | 9285 |
| 298 | 20240103 | 152900 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 299 | 20240103 | 152800 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 300 | 20240103 | 152700 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 301 | 20240103 | 152600 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 302 | 20240103 | 152500 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 303 | 20240103 | 152400 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 304 | 20240103 | 152300 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 305 | 20240103 | 152200 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 306 | 20240103 | 152100 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 307 | 20240103 | 152000 | 9537534550 | 41350 | 41350 | 41350 | 41350 | 0 |
| 308 | 20240103 | 151900 | 9537534550 | 41350 | 41400 | 41400 | 41350 | 808 |
| 309 | 20240103 | 151800 | 9504107800 | 41350 | 41350 | 41400 | 41300 | 1721 |
| 310 | 20240103 | 151700 | 9432998900 | 41350 | 41350 | 41350 | 41300 | 775 |
| 311 | 20240103 | 151600 | 9400963050 | 41350 | 41300 | 41350 | 41300 | 430 |
| 312 | 20240103 | 151500 | 9383202850 | 41250 | 41300 | 41350 | 41250 | 1299 |
| 313 | 20240103 | 151400 | 9329566150 | 41300 | 41400 | 41400 | 41300 | 768 |
| 314 | 20240103 | 151300 | 9297811750 | 41400 | 41400 | 41400 | 41350 | 200 |
| 315 | 20240103 | 151200 | 9289535000 | 41400 | 41450 | 41450 | 41400 | 503 |
| 316 | 20240103 | 151100 | 9268709300 | 41450 | 41450 | 41450 | 41400 | 77 |
| 317 | 20240103 | 151000 | 9265517700 | 41450 | 41450 | 41450 | 41450 | 619 |
| 318 | 20240103 | 150900 | 9239860150 | 41450 | 41400 | 41450 | 41400 | 584 |
| 319 | 20240103 | 150800 | 9215676450 | 41400 | 41500 | 41500 | 41400 | 721 |
| 320 | 20240103 | 150700 | 9185804900 | 41500 | 41350 | 41500 | 41350 | 684 |
| 321 | 20240103 | 150600 | 9157473100 | 41350 | 41300 | 41400 | 41250 | 1185 |
| 322 | 20240103 | 150500 | 9108547900 | 41350 | 41350 | 41400 | 41300 | 262 |
| 323 | 20240103 | 150400 | 9097719500 | 41350 | 41350 | 41350 | 41350 | 315 |
| 324 | 20240103 | 150300 | 9084694250 | 41350 | 41300 | 41500 | 41300 | 292 |
| 325 | 20240103 | 150200 | 9072605650 | 41300 | 41350 | 41350 | 41300 | 1400 |
| 326 | 20240103 | 150100 | 9014774100 | 41350 | 41350 | 41350 | 41350 | 86 |
| 327 | 20240103 | 150000 | 9011218000 | 41300 | 41350 | 41350 | 41250 | 1425 |
| 328 | 20240103 | 145900 | 8952334600 | 41400 | 41400 | 41400 | 41400 | 336 |
| 329 | 20240103 | 145800 | 8938424200 | 41400 | 41500 | 41500 | 41300 | 2473 |
| 330 | 20240103 | 145700 | 8836087100 | 41450 | 41500 | 41500 | 41450 | 601 |
| 331 | 20240103 | 145600 | 8811148900 | 41500 | 41400 | 41500 | 41400 | 170 |
| 332 | 20240103 | 145500 | 8804102150 | 41400 | 41550 | 41550 | 41400 | 1116 |
| 333 | 20240103 | 145400 | 8757808900 | 41650 | 41650 | 41650 | 41550 | 331 |
| 334 | 20240103 | 145300 | 8744031100 | 41650 | 41600 | 41650 | 41600 | 200 |
| 335 | 20240103 | 145200 | 8735710700 | 41600 | 41500 | 41600 | 41500 | 382 |
| 336 | 20240103 | 145100 | 8719857600 | 41450 | 41350 | 41450 | 41350 | 1163 |
| 337 | 20240103 | 145000 | 8671728400 | 41350 | 41350 | 41400 | 41300 | 1143 |
| 338 | 20240103 | 144900 | 8624431900 | 41400 | 41350 | 41400 | 41350 | 65 |
| 339 | 20240103 | 144800 | 8621742750 | 41400 | 41350 | 41400 | 41350 | 120 |
| 340 | 20240103 | 144700 | 8616776600 | 41350 | 41250 | 41350 | 41200 | 2135 |
| 341 | 20240103 | 144600 | 8528734950 | 41200 | 41450 | 41450 | 41200 | 6221 |
| 342 | 20240103 | 144500 | 8271418750 | 41450 | 41500 | 41500 | 41400 | 3160 |
| 343 | 20240103 | 144400 | 8140511600 | 41500 | 41500 | 41500 | 41450 | 256 |
| 344 | 20240103 | 144300 | 8129887800 | 41500 | 41500 | 41500 | 41500 | 109 |
| 345 | 20240103 | 144200 | 8125364300 | 41450 | 41500 | 41500 | 41450 | 214 |
| 346 | 20240103 | 144100 | 8116487300 | 41500 | 41500 | 41500 | 41450 | 479 |
| 347 | 20240103 | 144000 | 8096623300 | 41500 | 41550 | 41600 | 41500 | 1278 |
| 348 | 20240103 | 143900 | 8043554850 | 41650 | 41650 | 41650 | 41650 | 29 |
| 349 | 20240103 | 143800 | 8042347000 | 41550 | 41600 | 41600 | 41550 | 194 |
| 350 | 20240103 | 143700 | 8034284650 | 41600 | 41650 | 41650 | 41500 | 31 |
| 351 | 20240103 | 143600 | 8032993700 | 41500 | 41500 | 41500 | 41500 | 189 |
| 352 | 20240103 | 143500 | 8025150200 | 41500 | 41500 | 41500 | 41450 | 874 |
| 353 | 20240103 | 143400 | 7988885800 | 41550 | 41550 | 41550 | 41500 | 214 |
| 354 | 20240103 | 143300 | 7979994150 | 41550 | 41550 | 41550 | 41550 | 22 |
| 355 | 20240103 | 143200 | 7979080050 | 41550 | 41550 | 41550 | 41550 | 64 |
| 356 | 20240103 | 143100 | 7976420850 | 41550 | 41550 | 41550 | 41500 | 349 |
| 357 | 20240103 | 143000 | 7961927550 | 41550 | 41700 | 41700 | 41550 | 1348 |
| 358 | 20240103 | 142900 | 7905796700 | 41700 | 41700 | 41700 | 41700 | 56 |
| 359 | 20240103 | 142800 | 7903461500 | 41700 | 41700 | 41700 | 41700 | 124 |
| 360 | 20240103 | 142700 | 7898290700 | 41750 | 41750 | 41750 | 41750 | 53 |
| 361 | 20240103 | 142600 | 7896077950 | 41750 | 41700 | 41750 | 41700 | 37 |
| 362 | 20240103 | 142500 | 7894533750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 363 | 20240103 | 142400 | 7894533750 | 41750 | 41750 | 41750 | 41700 | 81 |
| 364 | 20240103 | 142300 | 7891155300 | 41700 | 41700 | 41700 | 41600 | 385 |
| 365 | 20240103 | 142200 | 7875101700 | 41700 | 41650 | 41750 | 41650 | 316 |
| 366 | 20240103 | 142100 | 7861911250 | 41500 | 41600 | 41600 | 41500 | 355 |
| 367 | 20240103 | 142000 | 7847176850 | 41650 | 41750 | 41750 | 41650 | 126 |
| 368 | 20240103 | 141900 | 7841918950 | 41750 | 41650 | 41750 | 41450 | 3867 |
| 369 | 20240103 | 141800 | 7681348250 | 41650 | 41650 | 41650 | 41650 | 237 |
| 370 | 20240103 | 141700 | 7671477200 | 41650 | 41650 | 41650 | 41650 | 123 |
| 371 | 20240103 | 141600 | 7666354250 | 41750 | 41750 | 41750 | 41750 | 11 |
| 372 | 20240103 | 141500 | 7665895000 | 41700 | 41700 | 41700 | 41700 | 61 |
| 373 | 20240103 | 141400 | 7663351300 | 41700 | 41750 | 41750 | 41700 | 211 |
| 374 | 20240103 | 141300 | 7654543950 | 41800 | 41800 | 41800 | 41800 | 10 |
| 375 | 20240103 | 141200 | 7654125950 | 41800 | 41700 | 41800 | 41700 | 123 |
| 376 | 20240103 | 141100 | 7648984650 | 41800 | 41800 | 41800 | 41800 | 7 |
| 377 | 20240103 | 141000 | 7648692050 | 41700 | 41700 | 41700 | 41700 | 0 |
| 378 | 20240103 | 140900 | 7648692050 | 41700 | 41700 | 41750 | 41700 | 338 |
| 379 | 20240103 | 140800 | 7634594900 | 41700 | 41700 | 41700 | 41700 | 7 |
| 380 | 20240103 | 140700 | 7634303000 | 41700 | 41700 | 41700 | 41650 | 235 |
| 381 | 20240103 | 140600 | 7624503550 | 41700 | 41700 | 41700 | 41700 | 136 |
| 382 | 20240103 | 140500 | 7618832350 | 41650 | 41700 | 41700 | 41650 | 25 |
| 383 | 20240103 | 140400 | 7617790350 | 41700 | 41700 | 41700 | 41700 | 78 |
| 384 | 20240103 | 140300 | 7614537750 | 41650 | 41700 | 41700 | 41650 | 28 |
| 385 | 20240103 | 140200 | 7613370550 | 41700 | 41650 | 41700 | 41650 | 237 |
| 386 | 20240103 | 140100 | 7603499100 | 41600 | 41700 | 41700 | 41600 | 251 |
| 387 | 20240103 | 140000 | 7593047100 | 41700 | 41700 | 41700 | 41700 | 20 |
| 388 | 20240103 | 135900 | 7592213100 | 41700 | 41650 | 41700 | 41650 | 288 |
| 389 | 20240103 | 135800 | 7580206800 | 41700 | 41750 | 41800 | 41700 | 54 |
| 390 | 20240103 | 135700 | 7577953150 | 41700 | 41950 | 41950 | 41700 | 412 |
| 391 | 20240103 | 135600 | 7560756100 | 41700 | 41900 | 41900 | 41700 | 474 |
| 392 | 20240103 | 135500 | 7540927950 | 41950 | 41900 | 41950 | 41850 | 474 |
| 393 | 20240103 | 135400 | 7521066550 | 41900 | 41850 | 41900 | 41850 | 179 |
| 394 | 20240103 | 135300 | 7513571300 | 41850 | 41800 | 41850 | 41800 | 4 |
| 395 | 20240103 | 135200 | 7513404050 | 41900 | 41800 | 41900 | 41750 | 343 |
| 396 | 20240103 | 135100 | 7499064550 | 41800 | 41800 | 41800 | 41800 | 13 |
| 397 | 20240103 | 135000 | 7498521150 | 41650 | 41800 | 42000 | 41650 | 814 |
| 398 | 20240103 | 134900 | 7464474400 | 41600 | 41750 | 41800 | 41600 | 58 |
| 399 | 20240103 | 134800 | 7462056050 | 41750 | 41700 | 41750 | 41700 | 485 |
| 400 | 20240103 | 134700 | 7441810350 | 41700 | 41700 | 41700 | 41600 | 115 |
| 401 | 20240103 | 134600 | 7437017950 | 41700 | 41700 | 41700 | 41700 | 57 |
| 402 | 20240103 | 134500 | 7434641050 | 41700 | 41700 | 41700 | 41700 | 19 |
| 403 | 20240103 | 134400 | 7433848750 | 41700 | 41550 | 41700 | 41500 | 352 |
| 404 | 20240103 | 134300 | 7419216200 | 41550 | 41650 | 41650 | 41550 | 221 |
| 405 | 20240103 | 134200 | 7410030300 | 41650 | 41650 | 41750 | 41650 | 162 |
| 406 | 20240103 | 134100 | 7403280000 | 41650 | 41600 | 41750 | 41600 | 200 |
| 407 | 20240103 | 134000 | 7394944600 | 41600 | 41600 | 41600 | 41600 | 651 |
| 408 | 20240103 | 133900 | 7367863000 | 41600 | 41750 | 41750 | 41600 | 842 |
| 409 | 20240103 | 133800 | 7332779100 | 41750 | 41650 | 41750 | 41600 | 624 |
| 410 | 20240103 | 133700 | 7306747500 | 41650 | 41650 | 41650 | 41650 | 212 |
| 411 | 20240103 | 133600 | 7297917700 | 41650 | 41650 | 41650 | 41600 | 113 |
| 412 | 20240103 | 133500 | 7293215200 | 41650 | 41650 | 41650 | 41600 | 85 |
| 413 | 20240103 | 133400 | 7289675000 | 41600 | 41600 | 41600 | 41600 | 174 |
| 414 | 20240103 | 133300 | 7282436600 | 41600 | 41700 | 41700 | 41600 | 63 |
| 415 | 20240103 | 133200 | 7279813350 | 41600 | 41600 | 41700 | 41600 | 55 |
| 416 | 20240103 | 133100 | 7277524750 | 41600 | 41600 | 41650 | 41600 | 443 |
| 417 | 20240103 | 133000 | 7259083300 | 41550 | 41500 | 41600 | 41500 | 62 |
| 418 | 20240103 | 132900 | 7256509450 | 41500 | 41500 | 41500 | 41450 | 574 |
| 419 | 20240103 | 132800 | 7232703450 | 41500 | 41500 | 41500 | 41450 | 90 |
| 420 | 20240103 | 132700 | 7228970000 | 41450 | 41450 | 41450 | 41400 | 1236 |
| 421 | 20240103 | 132600 | 7177738700 | 41500 | 41500 | 41500 | 41450 | 748 |
| 422 | 20240103 | 132500 | 7146697150 | 41500 | 41450 | 41500 | 41450 | 259 |
| 423 | 20240103 | 132400 | 7135955800 | 41500 | 41550 | 41550 | 41450 | 2341 |
| 424 | 20240103 | 132300 | 7038809450 | 41500 | 41500 | 41550 | 41500 | 756 |
| 425 | 20240103 | 132200 | 7007408650 | 41550 | 41550 | 41550 | 41500 | 48 |
| 426 | 20240103 | 132100 | 7005414300 | 41550 | 41600 | 41600 | 41500 | 1301 |
| 427 | 20240103 | 132000 | 6951359300 | 41600 | 41600 | 41600 | 41600 | 73 |
| 428 | 20240103 | 131900 | 6948322500 | 41600 | 41650 | 41650 | 41600 | 678 |
| 429 | 20240103 | 131800 | 6920116550 | 41650 | 41650 | 41650 | 41600 | 53 |
| 430 | 20240103 | 131700 | 6917909400 | 41600 | 41650 | 41650 | 41600 | 118 |
| 431 | 20240103 | 131600 | 6912995100 | 41650 | 41600 | 41650 | 41600 | 359 |
| 432 | 20240103 | 131500 | 6898058800 | 41650 | 41650 | 41650 | 41650 | 93 |
| 433 | 20240103 | 131400 | 6894185350 | 41650 | 41650 | 41650 | 41600 | 156 |
| 434 | 20240103 | 131300 | 6887690200 | 41750 | 41600 | 41750 | 41600 | 451 |
| 435 | 20240103 | 131200 | 6868925600 | 41600 | 41750 | 41750 | 41600 | 47 |
| 436 | 20240103 | 131100 | 6866966800 | 41750 | 41550 | 41750 | 41500 | 1141 |
| 437 | 20240103 | 131000 | 6819556350 | 41550 | 41600 | 41600 | 41550 | 29 |
| 438 | 20240103 | 130900 | 6818350000 | 41600 | 41550 | 41600 | 41550 | 314 |
| 439 | 20240103 | 130800 | 6805295000 | 41600 | 41600 | 41600 | 41600 | 34 |
| 440 | 20240103 | 130700 | 6803880600 | 41600 | 41700 | 41750 | 41600 | 103 |
| 441 | 20240103 | 130600 | 6799585200 | 41700 | 41600 | 41750 | 41600 | 35 |
| 442 | 20240103 | 130500 | 6798124800 | 41700 | 41550 | 41700 | 41550 | 3576 |
| 443 | 20240103 | 130400 | 6649445850 | 41550 | 41550 | 41550 | 41500 | 1839 |
| 444 | 20240103 | 130300 | 6573045500 | 41550 | 41650 | 41650 | 41550 | 572 |
| 445 | 20240103 | 130200 | 6549255350 | 41650 | 41700 | 41700 | 41600 | 250 |
| 446 | 20240103 | 130100 | 6538850300 | 41700 | 41700 | 41700 | 41600 | 132 |
| 447 | 20240103 | 130000 | 6533355600 | 41700 | 41650 | 41700 | 41650 | 81 |
| 448 | 20240103 | 125900 | 6529979300 | 41650 | 41600 | 41700 | 41600 | 52 |
| 449 | 20240103 | 125800 | 6527814200 | 41600 | 41600 | 41600 | 41600 | 37 |
| 450 | 20240103 | 125700 | 6526275000 | 41650 | 41600 | 41700 | 41600 | 190 |
| 451 | 20240103 | 125600 | 6518363850 | 41700 | 41700 | 41700 | 41600 | 496 |
| 452 | 20240103 | 125500 | 6497720300 | 41650 | 41750 | 41750 | 41650 | 156 |
| 453 | 20240103 | 125400 | 6491214250 | 41650 | 41650 | 41750 | 41650 | 311 |
| 454 | 20240103 | 125300 | 6478261000 | 41600 | 41650 | 41650 | 41600 | 113 |
| 455 | 20240103 | 125200 | 6473556050 | 41600 | 41600 | 41600 | 41600 | 453 |
| 456 | 20240103 | 125100 | 6454711250 | 41600 | 41750 | 41750 | 41600 | 215 |
| 457 | 20240103 | 125000 | 6445758600 | 41650 | 41600 | 41650 | 41600 | 39 |
| 458 | 20240103 | 124900 | 6444135750 | 41600 | 41650 | 41650 | 41600 | 58 |
| 459 | 20240103 | 124800 | 6441720600 | 41650 | 41650 | 41700 | 41600 | 316 |
| 460 | 20240103 | 124700 | 6428556000 | 41650 | 41650 | 41650 | 41650 | 65 |
| 461 | 20240103 | 124600 | 6425848750 | 41700 | 41700 | 41700 | 41700 | 76 |
| 462 | 20240103 | 124500 | 6422679550 | 41600 | 41600 | 41800 | 41600 | 143 |
| 463 | 20240103 | 124400 | 6416722600 | 41600 | 41650 | 41650 | 41600 | 20 |
| 464 | 20240103 | 124300 | 6415889800 | 41650 | 41700 | 41750 | 41600 | 314 |
| 465 | 20240103 | 124200 | 6402813350 | 41800 | 41700 | 41800 | 41650 | 96 |
| 466 | 20240103 | 124100 | 6398813350 | 41650 | 41650 | 41650 | 41650 | 469 |
| 467 | 20240103 | 124000 | 6379279500 | 41650 | 41600 | 41650 | 41600 | 129 |
| 468 | 20240103 | 123900 | 6373908550 | 41600 | 41700 | 41700 | 41600 | 439 |
| 469 | 20240103 | 123800 | 6355623750 | 41650 | 41650 | 41700 | 41650 | 399 |
| 470 | 20240103 | 123700 | 6339003200 | 41700 | 41650 | 41700 | 41650 | 28 |
| 471 | 20240103 | 123600 | 6337835700 | 41700 | 41700 | 41700 | 41700 | 43 |
| 472 | 20240103 | 123500 | 6336042600 | 41700 | 41700 | 41700 | 41650 | 139 |
| 473 | 20240103 | 123400 | 6330251250 | 41700 | 41700 | 41700 | 41700 | 399 |
| 474 | 20240103 | 123300 | 6313612950 | 41750 | 41750 | 41800 | 41750 | 122 |
| 475 | 20240103 | 123200 | 6308519050 | 41750 | 41750 | 41750 | 41700 | 486 |
| 476 | 20240103 | 123100 | 6288230750 | 41750 | 41750 | 41750 | 41750 | 205 |
| 477 | 20240103 | 123000 | 6279672000 | 41750 | 41800 | 41800 | 41700 | 1532 |
| 478 | 20240103 | 122900 | 6215785850 | 41750 | 41750 | 41800 | 41700 | 532 |
| 479 | 20240103 | 122800 | 6193584500 | 41750 | 41750 | 41750 | 41750 | 634 |
| 480 | 20240103 | 122700 | 6167115000 | 41800 | 41800 | 41800 | 41800 | 3 |
| 481 | 20240103 | 122600 | 6166989600 | 41800 | 41800 | 41850 | 41800 | 248 |
| 482 | 20240103 | 122500 | 6156622100 | 41750 | 41850 | 41850 | 41750 | 1096 |
| 483 | 20240103 | 122400 | 6110845450 | 41850 | 41850 | 41900 | 41850 | 319 |
| 484 | 20240103 | 122300 | 6097495100 | 41800 | 41800 | 41800 | 41800 | 1001 |
| 485 | 20240103 | 122200 | 6055653300 | 41800 | 41850 | 41850 | 41800 | 717 |
| 486 | 20240103 | 122100 | 6025674050 | 41850 | 41850 | 41900 | 41850 | 87 |
| 487 | 20240103 | 122000 | 6022031800 | 41850 | 41900 | 41900 | 41850 | 1184 |
| 488 | 20240103 | 121900 | 5972444650 | 41950 | 42000 | 42000 | 41950 | 2830 |
| 489 | 20240103 | 121800 | 5853624400 | 42050 | 42000 | 42050 | 42000 | 236 |
| 490 | 20240103 | 121700 | 5843703200 | 42000 | 42100 | 42100 | 42000 | 98 |
| 491 | 20240103 | 121600 | 5839585100 | 42100 | 42100 | 42100 | 42000 | 2225 |
| 492 | 20240103 | 121500 | 5745983600 | 42150 | 42100 | 42150 | 42100 | 376 |
| 493 | 20240103 | 121400 | 5730151150 | 42100 | 42150 | 42150 | 42100 | 205 |
| 494 | 20240103 | 121300 | 5721517850 | 42150 | 42150 | 42150 | 42150 | 11 |
| 495 | 20240103 | 121200 | 5721054200 | 42150 | 42150 | 42150 | 42150 | 74 |
| 496 | 20240103 | 121100 | 5717935100 | 42100 | 42150 | 42150 | 42100 | 74 |
| 497 | 20240103 | 121000 | 5714818700 | 42150 | 42150 | 42150 | 42150 | 17 |
| 498 | 20240103 | 120900 | 5714102150 | 42150 | 42200 | 42200 | 42150 | 262 |
| 499 | 20240103 | 120800 | 5703058550 | 42200 | 42200 | 42200 | 42200 | 26 |
| 500 | 20240103 | 120700 | 5701961350 | 42200 | 42150 | 42200 | 42150 | 118 |
| 501 | 20240103 | 120600 | 5696981900 | 42150 | 42200 | 42200 | 42150 | 29 |
| 502 | 20240103 | 120500 | 5695758250 | 42200 | 42200 | 42200 | 42200 | 13 |
| 503 | 20240103 | 120400 | 5695209650 | 42200 | 42200 | 42200 | 42150 | 94 |
| 504 | 20240103 | 120300 | 5691242900 | 42150 | 42200 | 42200 | 42150 | 8 |
| 505 | 20240103 | 120200 | 5690905350 | 42150 | 42100 | 42150 | 42100 | 333 |
| 506 | 20240103 | 120100 | 5676877500 | 42150 | 42150 | 42150 | 42100 | 550 |
| 507 | 20240103 | 120000 | 5653701200 | 42200 | 42200 | 42300 | 42200 | 512 |
| 508 | 20240103 | 115900 | 5632094400 | 42300 | 42200 | 42300 | 42200 | 40 |
| 509 | 20240103 | 115800 | 5630405700 | 42200 | 42200 | 42200 | 42200 | 51 |
| 510 | 20240103 | 115700 | 5628253500 | 42200 | 42300 | 42300 | 42200 | 282 |
| 511 | 20240103 | 115600 | 5616347750 | 42300 | 42400 | 42400 | 42300 | 25 |
| 512 | 20240103 | 115500 | 5615290150 | 42400 | 42200 | 42400 | 42200 | 191 |
| 513 | 20240103 | 115400 | 5607216700 | 42350 | 42350 | 42350 | 42350 | 3 |
| 514 | 20240103 | 115300 | 5607089650 | 42200 | 42150 | 42200 | 42150 | 1114 |
| 515 | 20240103 | 115200 | 5560110100 | 42150 | 42150 | 42150 | 42150 | 5 |
| 516 | 20240103 | 115100 | 5559899350 | 42150 | 42150 | 42150 | 42150 | 35 |
| 517 | 20240103 | 115000 | 5558424100 | 42150 | 42150 | 42150 | 42150 | 25 |
| 518 | 20240103 | 114900 | 5557370350 | 42150 | 42100 | 42150 | 42100 | 395 |
| 519 | 20240103 | 114800 | 5540724350 | 42100 | 42150 | 42150 | 42100 | 104 |
| 520 | 20240103 | 114700 | 5536345750 | 42150 | 42150 | 42150 | 42100 | 157 |
| 521 | 20240103 | 114600 | 5529728300 | 42100 | 42100 | 42150 | 42100 | 86 |
| 522 | 20240103 | 114500 | 5526106300 | 42150 | 42100 | 42150 | 42100 | 229 |
| 523 | 20240103 | 114400 | 5516454200 | 42100 | 42100 | 42100 | 42100 | 100 |
| 524 | 20240103 | 114300 | 5512244200 | 42100 | 42150 | 42150 | 42100 | 140 |
| 525 | 20240103 | 114200 | 5506345200 | 42150 | 42150 | 42150 | 42150 | 59 |
| 526 | 20240103 | 114100 | 5503858350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 527 | 20240103 | 114000 | 5503858350 | 42150 | 42150 | 42150 | 42150 | 205 |
| 528 | 20240103 | 113900 | 5495217600 | 42150 | 42150 | 42150 | 42150 | 157 |
| 529 | 20240103 | 113800 | 5488600050 | 42150 | 42150 | 42150 | 42150 | 17 |
| 530 | 20240103 | 113700 | 5487883500 | 42150 | 42150 | 42150 | 42150 | 16 |
| 531 | 20240103 | 113600 | 5487209100 | 42100 | 42150 | 42150 | 42100 | 53 |
| 532 | 20240103 | 113500 | 5484976650 | 42100 | 42100 | 42100 | 42100 | 45 |
| 533 | 20240103 | 113400 | 5483082150 | 42150 | 42150 | 42150 | 42100 | 110 |
| 534 | 20240103 | 113300 | 5478448900 | 42100 | 42150 | 42150 | 42100 | 58 |
| 535 | 20240103 | 113200 | 5476004600 | 42150 | 42200 | 42200 | 42150 | 789 |
| 536 | 20240103 | 113100 | 5442738000 | 42250 | 42250 | 42300 | 42250 | 51 |
| 537 | 20240103 | 113000 | 5440582350 | 42250 | 42350 | 42350 | 42250 | 12 |
| 538 | 20240103 | 112900 | 5440074250 | 42200 | 42200 | 42200 | 42150 | 268 |
| 539 | 20240103 | 112800 | 5428768700 | 42200 | 42200 | 42200 | 42200 | 71 |
| 540 | 20240103 | 112700 | 5425772500 | 42200 | 42200 | 42200 | 42200 | 107 |
| 541 | 20240103 | 112600 | 5421257100 | 42200 | 42200 | 42200 | 42200 | 12 |
| 542 | 20240103 | 112500 | 5420750700 | 42200 | 42350 | 42350 | 42200 | 116 |
| 543 | 20240103 | 112400 | 5415839450 | 42350 | 42200 | 42350 | 42200 | 144 |
| 544 | 20240103 | 112300 | 5409758900 | 42200 | 42200 | 42200 | 42200 | 74 |
| 545 | 20240103 | 112200 | 5406636100 | 42200 | 42200 | 42200 | 42200 | 16 |
| 546 | 20240103 | 112100 | 5405960900 | 42250 | 42200 | 42350 | 42150 | 34 |
| 547 | 20240103 | 112000 | 5404524350 | 42150 | 42300 | 42300 | 42150 | 459 |
| 548 | 20240103 | 111900 | 5385172250 | 42350 | 42350 | 42350 | 42300 | 57 |
| 549 | 20240103 | 111800 | 5382760700 | 42350 | 42300 | 42350 | 42300 | 18 |
| 550 | 20240103 | 111700 | 5381999100 | 42300 | 42100 | 42350 | 42100 | 65 |
| 551 | 20240103 | 111600 | 5379252800 | 42150 | 42300 | 42300 | 42150 | 1001 |
| 552 | 20240103 | 111500 | 5336998400 | 42300 | 42300 | 42300 | 42300 | 81 |
| 553 | 20240103 | 111400 | 5333572100 | 42300 | 42450 | 42450 | 42250 | 224 |
| 554 | 20240103 | 111300 | 5324098200 | 42450 | 42500 | 42500 | 42450 | 306 |
| 555 | 20240103 | 111200 | 5311096400 | 42450 | 42350 | 42450 | 42300 | 434 |
| 556 | 20240103 | 111100 | 5292685000 | 42350 | 42250 | 42350 | 42250 | 34 |
| 557 | 20240103 | 111000 | 5291247900 | 42250 | 42250 | 42250 | 42250 | 145 |
| 558 | 20240103 | 110900 | 5285121650 | 42250 | 42350 | 42350 | 42200 | 155 |
| 559 | 20240103 | 110800 | 5278569500 | 42350 | 42350 | 42450 | 42350 | 201 |
| 560 | 20240103 | 110700 | 5270054300 | 42300 | 42200 | 42300 | 42200 | 969 |
| 561 | 20240103 | 110600 | 5229100550 | 42200 | 42150 | 42200 | 42150 | 334 |
| 562 | 20240103 | 110500 | 5215013800 | 42150 | 42100 | 42150 | 42100 | 17 |
| 563 | 20240103 | 110400 | 5214297300 | 42100 | 42100 | 42100 | 42100 | 119 |
| 564 | 20240103 | 110300 | 5209287400 | 42100 | 42100 | 42100 | 42100 | 149 |
| 565 | 20240103 | 110200 | 5203014500 | 42100 | 42100 | 42100 | 42100 | 92 |
| 566 | 20240103 | 110100 | 5199141300 | 42100 | 42100 | 42100 | 42100 | 2 |
| 567 | 20240103 | 110000 | 5199057100 | 42150 | 42050 | 42150 | 42050 | 195 |
| 568 | 20240103 | 105900 | 5190847450 | 42050 | 42050 | 42050 | 42050 | 50 |
| 569 | 20240103 | 105800 | 5188744950 | 42050 | 42100 | 42100 | 42050 | 152 |
| 570 | 20240103 | 105700 | 5182347050 | 42100 | 42150 | 42150 | 42050 | 1177 |
| 571 | 20240103 | 105600 | 5132840350 | 42050 | 42050 | 42050 | 42050 | 229 |
| 572 | 20240103 | 105500 | 5123210900 | 42050 | 42000 | 42050 | 42000 | 123 |
| 573 | 20240103 | 105400 | 5118042600 | 42000 | 42050 | 42050 | 42000 | 9 |
| 574 | 20240103 | 105300 | 5117664450 | 42000 | 42000 | 42150 | 42000 | 98 |
| 575 | 20240103 | 105200 | 5113540650 | 42000 | 42050 | 42050 | 41950 | 938 |
| 576 | 20240103 | 105100 | 5074170100 | 42100 | 42050 | 42100 | 42050 | 76 |
| 577 | 20240103 | 105000 | 5070973100 | 42000 | 41950 | 42000 | 41950 | 329 |
| 578 | 20240103 | 104900 | 5057156600 | 41950 | 42000 | 42000 | 41950 | 23 |
| 579 | 20240103 | 104800 | 5056191000 | 41950 | 41950 | 41950 | 41950 | 39 |
| 580 | 20240103 | 104700 | 5054554950 | 42000 | 42000 | 42000 | 42000 | 132 |
| 581 | 20240103 | 104600 | 5049010950 | 42050 | 42050 | 42050 | 42000 | 1505 |
| 582 | 20240103 | 104500 | 4985725750 | 42100 | 42150 | 42200 | 42100 | 385 |
| 583 | 20240103 | 104400 | 4969516150 | 42100 | 42050 | 42100 | 42050 | 242 |
| 584 | 20240103 | 104300 | 4959335700 | 42050 | 42050 | 42050 | 42000 | 1843 |
| 585 | 20240103 | 104200 | 4881838800 | 42000 | 42050 | 42050 | 42000 | 20 |
| 586 | 20240103 | 104100 | 4880998350 | 42000 | 42000 | 42050 | 42000 | 167 |
| 587 | 20240103 | 104000 | 4873983850 | 42050 | 41950 | 42050 | 41950 | 75 |
| 588 | 20240103 | 103900 | 4870836300 | 41950 | 41950 | 42050 | 41900 | 221 |
| 589 | 20240103 | 103800 | 4861564950 | 41950 | 42000 | 42050 | 41950 | 102 |
| 590 | 20240103 | 103700 | 4857280850 | 42000 | 42000 | 42000 | 42000 | 182 |
| 591 | 20240103 | 103600 | 4849636850 | 42000 | 41950 | 42000 | 41900 | 373 |
| 592 | 20240103 | 103500 | 4833992550 | 41950 | 42050 | 42050 | 41950 | 304 |
| 593 | 20240103 | 103400 | 4821225450 | 42050 | 42100 | 42150 | 42050 | 1240 |
| 594 | 20240103 | 103300 | 4769066650 | 42150 | 42250 | 42250 | 42150 | 933 |
| 595 | 20240103 | 103200 | 4729680900 | 42250 | 42250 | 42300 | 42250 | 46 |
| 596 | 20240103 | 103100 | 4727736600 | 42250 | 42300 | 42300 | 42250 | 404 |
| 597 | 20240103 | 103000 | 4710659150 | 42350 | 42300 | 42350 | 42250 | 108 |
| 598 | 20240103 | 102900 | 4706090450 | 42250 | 42150 | 42250 | 42150 | 182 |
| 599 | 20240103 | 102800 | 4698410050 | 42500 | 42500 | 42500 | 42300 | 879 |
| 600 | 20240103 | 102700 | 4661130150 | 42500 | 42700 | 42700 | 42500 | 789 |
| 601 | 20240103 | 102600 | 4627553500 | 42500 | 42050 | 42650 | 42050 | 2771 |
| 602 | 20240103 | 102500 | 4510193500 | 42050 | 42050 | 42050 | 42050 | 372 |
| 603 | 20240103 | 102400 | 4494550900 | 42050 | 42050 | 42050 | 42050 | 201 |
| 604 | 20240103 | 102300 | 4486098850 | 42100 | 41850 | 42100 | 41850 | 2510 |
| 605 | 20240103 | 102200 | 4380870200 | 41850 | 41800 | 41850 | 41750 | 511 |
| 606 | 20240103 | 102100 | 4359505750 | 41750 | 41700 | 41750 | 41650 | 1898 |
| 607 | 20240103 | 102000 | 4280413000 | 41700 | 41700 | 41700 | 41650 | 363 |
| 608 | 20240103 | 101900 | 4265285750 | 41700 | 41700 | 41700 | 41700 | 370 |
| 609 | 20240103 | 101800 | 4249856750 | 41650 | 41650 | 41750 | 41600 | 542 |
| 610 | 20240103 | 101700 | 4227285350 | 41750 | 41650 | 41750 | 41600 | 463 |
| 611 | 20240103 | 101600 | 4207986100 | 41500 | 41850 | 41850 | 41450 | 12328 |
| 612 | 20240103 | 101500 | 3694909900 | 41850 | 41950 | 41950 | 41850 | 4034 |
| 613 | 20240103 | 101400 | 3525954700 | 41950 | 41950 | 41950 | 41950 | 392 |
| 614 | 20240103 | 101300 | 3509510300 | 41950 | 41950 | 41950 | 41950 | 328 |
| 615 | 20240103 | 101200 | 3495750700 | 41950 | 41950 | 41950 | 41950 | 672 |
| 616 | 20240103 | 101100 | 3467560300 | 41950 | 41950 | 41950 | 41900 | 279 |
| 617 | 20240103 | 101000 | 3455857800 | 41950 | 41900 | 41950 | 41900 | 1443 |
| 618 | 20240103 | 100900 | 3395353650 | 41900 | 42000 | 42000 | 41900 | 1252 |
| 619 | 20240103 | 100800 | 3342837450 | 41950 | 41950 | 42000 | 41950 | 318 |
| 620 | 20240103 | 100700 | 3329497300 | 41950 | 42000 | 42000 | 41950 | 351 |
| 621 | 20240103 | 100600 | 3314769200 | 41950 | 42000 | 42000 | 41950 | 144 |
| 622 | 20240103 | 100500 | 3308721250 | 42000 | 42000 | 42000 | 42000 | 352 |
| 623 | 20240103 | 100400 | 3293937250 | 42000 | 42100 | 42100 | 42000 | 730 |
| 624 | 20240103 | 100300 | 3263246150 | 42100 | 42050 | 42100 | 42050 | 1566 |
| 625 | 20240103 | 100200 | 3197328300 | 42100 | 42100 | 42100 | 42100 | 9 |
| 626 | 20240103 | 100100 | 3196949400 | 42100 | 42100 | 42100 | 42050 | 426 |
| 627 | 20240103 | 100000 | 3179015500 | 42100 | 42100 | 42250 | 42050 | 687 |
| 628 | 20240103 | 095900 | 3150093250 | 42050 | 42050 | 42200 | 42050 | 644 |
| 629 | 20240103 | 095800 | 3122955550 | 42050 | 42100 | 42100 | 42050 | 828 |
| 630 | 20240103 | 095700 | 3088137000 | 42100 | 42050 | 42100 | 42050 | 117 |
| 631 | 20240103 | 095600 | 3083217050 | 42050 | 42100 | 42100 | 42050 | 38 |
| 632 | 20240103 | 095500 | 3081617750 | 42100 | 42100 | 42200 | 42100 | 53 |
| 633 | 20240103 | 095400 | 3079385950 | 42100 | 41950 | 42400 | 41950 | 1577 |
| 634 | 20240103 | 095300 | 3012934900 | 41950 | 41950 | 42000 | 41900 | 670 |
| 635 | 20240103 | 095200 | 2984820450 | 41950 | 42000 | 42000 | 41950 | 769 |
| 636 | 20240103 | 095100 | 2952559050 | 41950 | 41950 | 42000 | 41950 | 1306 |
| 637 | 20240103 | 095000 | 2897746100 | 42000 | 42050 | 42050 | 42000 | 1729 |
| 638 | 20240103 | 094900 | 2825103500 | 42050 | 42050 | 42100 | 42050 | 664 |
| 639 | 20240103 | 094800 | 2797160050 | 42050 | 42150 | 42150 | 42050 | 390 |
| 640 | 20240103 | 094700 | 2780750800 | 42150 | 42150 | 42150 | 42100 | 338 |
| 641 | 20240103 | 094600 | 2766512250 | 42150 | 42150 | 42150 | 42100 | 350 |
| 642 | 20240103 | 094500 | 2751770250 | 42150 | 42150 | 42150 | 42100 | 72 |
| 643 | 20240103 | 094400 | 2748735600 | 42150 | 42250 | 42250 | 42150 | 247 |
| 644 | 20240103 | 094300 | 2738314500 | 42250 | 42150 | 42250 | 42150 | 131 |
| 645 | 20240103 | 094200 | 2732791600 | 42150 | 42150 | 42150 | 42150 | 8 |
| 646 | 20240103 | 094100 | 2732454400 | 42150 | 42100 | 42150 | 42100 | 201 |
| 647 | 20240103 | 094000 | 2723991600 | 42100 | 42150 | 42150 | 42100 | 198 |
| 648 | 20240103 | 093900 | 2715651400 | 42150 | 42250 | 42250 | 42150 | 1264 |
| 649 | 20240103 | 093800 | 2662296650 | 42300 | 42300 | 42300 | 42300 | 589 |
| 650 | 20240103 | 093700 | 2637381950 | 42300 | 42250 | 42300 | 42200 | 989 |
| 651 | 20240103 | 093600 | 2595596150 | 42250 | 42150 | 42250 | 42150 | 401 |
| 652 | 20240103 | 093500 | 2578681850 | 42150 | 42050 | 42150 | 42000 | 432 |
| 653 | 20240103 | 093400 | 2560516100 | 42050 | 42050 | 42050 | 42000 | 598 |
| 654 | 20240103 | 093300 | 2535370250 | 42000 | 42050 | 42050 | 42000 | 514 |
| 655 | 20240103 | 093200 | 2513759150 | 42000 | 42000 | 42000 | 42000 | 440 |
| 656 | 20240103 | 093100 | 2495279150 | 42050 | 42050 | 42050 | 42000 | 71 |
| 657 | 20240103 | 093000 | 2492293650 | 42000 | 42050 | 42100 | 42000 | 1249 |
| 658 | 20240103 | 092900 | 2439773200 | 42050 | 42100 | 42100 | 42050 | 657 |
| 659 | 20240103 | 092800 | 2412118750 | 42100 | 42050 | 42100 | 42050 | 78 |
| 660 | 20240103 | 092700 | 2408835600 | 42050 | 42100 | 42100 | 42050 | 127 |
| 661 | 20240103 | 092600 | 2403489400 | 42100 | 42150 | 42150 | 42050 | 1383 |
| 662 | 20240103 | 092500 | 2345308400 | 42150 | 42100 | 42150 | 42100 | 202 |
| 663 | 20240103 | 092400 | 2336803800 | 42100 | 42050 | 42100 | 42050 | 1012 |
| 664 | 20240103 | 092300 | 2294211900 | 42050 | 42000 | 42050 | 42000 | 1158 |
| 665 | 20240103 | 092200 | 2245564400 | 42000 | 42050 | 42100 | 42000 | 1628 |
| 666 | 20240103 | 092100 | 2177162700 | 42050 | 42150 | 42150 | 42050 | 2153 |
| 667 | 20240103 | 092000 | 2086562950 | 42200 | 42150 | 42250 | 42150 | 307 |
| 668 | 20240103 | 091900 | 2073615750 | 42250 | 42050 | 42250 | 42000 | 399 |
| 669 | 20240103 | 091800 | 2056836800 | 42000 | 42000 | 42150 | 42000 | 805 |
| 670 | 20240103 | 091700 | 2022997850 | 42000 | 41900 | 42050 | 41850 | 1762 |
| 671 | 20240103 | 091600 | 1948996250 | 41900 | 41950 | 42000 | 41850 | 3730 |
| 672 | 20240103 | 091500 | 1792700700 | 41900 | 42200 | 42200 | 41900 | 4745 |
| 673 | 20240103 | 091400 | 1593246250 | 42200 | 42200 | 42250 | 42150 | 386 |
| 674 | 20240103 | 091300 | 1576954450 | 42300 | 42150 | 42300 | 42100 | 471 |
| 675 | 20240103 | 091200 | 1557050900 | 42150 | 42100 | 42200 | 42050 | 1151 |
| 676 | 20240103 | 091100 | 1508563400 | 42100 | 42300 | 42300 | 42050 | 3279 |
| 677 | 20240103 | 091000 | 1370412600 | 42250 | 42200 | 42350 | 42100 | 4813 |
| 678 | 20240103 | 090900 | 1167266500 | 42250 | 42300 | 42300 | 42150 | 1637 |
| 679 | 20240103 | 090800 | 1098100000 | 42300 | 42350 | 42350 | 42300 | 2512 |
| 680 | 20240103 | 090700 | 991785900 | 42350 | 42550 | 42550 | 42350 | 2379 |
| 681 | 20240103 | 090600 | 890765400 | 42550 | 42650 | 42650 | 42550 | 3216 |
| 682 | 20240103 | 090500 | 753870300 | 42550 | 42650 | 42850 | 42550 | 2491 |
| 683 | 20240103 | 090400 | 647744800 | 42600 | 42500 | 42650 | 42500 | 1184 |
| 684 | 20240103 | 090300 | 597344750 | 42550 | 42900 | 42900 | 42500 | 2163 |
| 685 | 20240103 | 090200 | 504967700 | 42900 | 42350 | 42900 | 42350 | 2195 |
| 686 | 20240103 | 090100 | 411376400 | 42350 | 42350 | 42700 | 42300 | 2945 |
| 687 | 20240103 | 090000 | 286417400 | 42300 | 42700 | 42800 | 42300 | 6539 |