37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 203200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 3 | 20240112 | 203100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240112 | 203000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240112 | 202900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240112 | 202800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240112 | 202700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240112 | 202600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240112 | 202500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240112 | 202400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240112 | 202300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240112 | 202200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240112 | 202100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240112 | 202000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240112 | 201900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240112 | 201800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240112 | 201700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240112 | 201600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240112 | 201500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240112 | 201400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240112 | 201300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240112 | 201200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240112 | 201100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240112 | 201000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240112 | 200900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240112 | 200800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240112 | 200700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240112 | 200600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240112 | 200500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240112 | 200400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240112 | 200300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240112 | 200200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 33 | 20240112 | 200100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240112 | 200000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240112 | 195900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240112 | 195800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240112 | 195700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240112 | 195600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240112 | 195500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240112 | 195400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240112 | 195300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240112 | 195200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240112 | 195100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240112 | 195000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240112 | 194900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240112 | 194800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240112 | 194700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240112 | 194600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240112 | 194500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240112 | 194400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240112 | 194300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240112 | 194200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240112 | 194100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240112 | 194000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240112 | 193900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240112 | 193800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240112 | 193700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240112 | 193600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240112 | 193500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240112 | 193400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240112 | 193300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240112 | 193200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 63 | 20240112 | 193100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240112 | 193000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240112 | 192900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240112 | 192800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240112 | 192700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240112 | 192600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240112 | 192500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240112 | 192400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240112 | 192300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240112 | 192200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240112 | 192100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240112 | 192000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240112 | 191900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240112 | 191800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240112 | 191700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240112 | 191600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240112 | 191500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240112 | 191400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240112 | 191300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240112 | 191200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240112 | 191100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240112 | 191000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240112 | 190900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240112 | 190800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240112 | 190700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240112 | 190600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240112 | 190500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240112 | 190400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240112 | 190300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240112 | 190200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 93 | 20240112 | 190100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240112 | 190000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240112 | 185900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240112 | 185800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240112 | 185700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240112 | 185600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240112 | 185500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240112 | 185400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240112 | 185300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240112 | 185200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240112 | 185100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240112 | 185000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240112 | 184900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240112 | 184800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240112 | 184700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240112 | 184600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240112 | 184500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240112 | 184400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240112 | 184300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240112 | 184200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240112 | 184100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240112 | 184000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240112 | 183900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240112 | 183800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240112 | 183700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240112 | 183600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240112 | 183500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240112 | 183400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240112 | 183300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240112 | 183200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 123 | 20240112 | 183100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240112 | 183000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240112 | 182900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240112 | 182800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240112 | 182700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240112 | 182600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240112 | 182500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240112 | 182400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240112 | 182300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240112 | 182200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240112 | 182100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240112 | 182000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240112 | 181900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240112 | 181800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240112 | 181700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240112 | 181600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240112 | 181500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240112 | 181400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240112 | 181300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240112 | 181200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240112 | 181100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240112 | 181000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240112 | 180900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240112 | 180800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240112 | 180700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240112 | 180600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240112 | 180500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240112 | 180400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240112 | 180300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240112 | 180200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 153 | 20240112 | 180100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240112 | 180000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240112 | 175900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240112 | 175800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240112 | 175700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240112 | 175600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240112 | 175500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240112 | 175400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240112 | 175300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240112 | 175200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240112 | 175100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240112 | 175000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240112 | 174900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240112 | 174800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240112 | 174700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240112 | 174600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240112 | 174500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240112 | 174400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240112 | 174300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240112 | 174200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240112 | 174100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240112 | 174000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240112 | 173900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240112 | 173800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240112 | 173700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240112 | 173600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240112 | 173500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240112 | 173400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240112 | 173300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240112 | 173200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 183 | 20240112 | 173100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240112 | 173000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240112 | 172900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240112 | 172800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240112 | 172700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240112 | 172600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240112 | 172500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240112 | 172400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240112 | 172300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240112 | 172200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240112 | 172100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240112 | 172000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240112 | 171900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240112 | 171800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240112 | 171700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240112 | 171600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240112 | 171500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240112 | 171400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240112 | 171300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240112 | 171200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240112 | 171100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240112 | 171000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240112 | 170900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240112 | 170800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240112 | 170700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240112 | 170600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240112 | 170500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240112 | 170400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240112 | 170300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240112 | 170200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 213 | 20240112 | 170100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240112 | 170000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240112 | 165900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240112 | 165800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20240112 | 165700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20240112 | 165600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20240112 | 165500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20240112 | 165400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20240112 | 165300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20240112 | 165200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20240112 | 165100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20240112 | 165000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20240112 | 164900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20240112 | 164800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20240112 | 164700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20240112 | 164600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20240112 | 164500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20240112 | 164400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20240112 | 164300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20240112 | 164200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20240112 | 164100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20240112 | 164000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20240112 | 163900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20240112 | 163800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20240112 | 163700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20240112 | 163600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20240112 | 163500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20240112 | 163400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20240112 | 163300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20240112 | 163200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 243 | 20240112 | 163100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20240112 | 163000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20240112 | 162900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20240112 | 162800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 247 | 20240112 | 162700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20240112 | 162600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20240112 | 162500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20240112 | 162400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20240112 | 162300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20240112 | 162200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20240112 | 162100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20240112 | 162000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20240112 | 161900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20240112 | 161800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20240112 | 161700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20240112 | 161600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20240112 | 161500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 260 | 20240112 | 161400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 261 | 20240112 | 161300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 262 | 20240112 | 161200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 263 | 20240112 | 161100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 264 | 20240112 | 161000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 265 | 20240112 | 160900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 266 | 20240112 | 160800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 267 | 20240112 | 160700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 268 | 20240112 | 160600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20240112 | 160500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 270 | 20240112 | 160400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 271 | 20240112 | 160300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 272 | 20240112 | 160200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 273 | 20240112 | 160100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 274 | 20240112 | 160000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 275 | 20240112 | 155900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 276 | 20240112 | 155800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 277 | 20240112 | 155700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 278 | 20240112 | 155600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 279 | 20240112 | 155500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 280 | 20240112 | 155400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 281 | 20240112 | 155300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 282 | 20240112 | 155200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 283 | 20240112 | 155100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 284 | 20240112 | 155000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 285 | 20240112 | 154900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 286 | 20240112 | 154800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 287 | 20240112 | 154700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 288 | 20240112 | 154600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 289 | 20240112 | 154500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 290 | 20240112 | 154400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 291 | 20240112 | 154300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 292 | 20240112 | 154200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 293 | 20240112 | 154100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 294 | 20240112 | 154000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 295 | 20240112 | 153900 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 296 | 20240112 | 153800 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 297 | 20240112 | 153700 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 298 | 20240112 | 153600 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 299 | 20240112 | 153500 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 300 | 20240112 | 153400 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 301 | 20240112 | 153300 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 302 | 20240112 | 153200 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 303 | 20240112 | 153100 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 304 | 20240112 | 153000 | 4487252150 | 20750 | 20750 | 20750 | 20750 | 4033 |
| 305 | 20240112 | 152900 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 306 | 20240112 | 152800 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 307 | 20240112 | 152700 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 308 | 20240112 | 152600 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 309 | 20240112 | 152500 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 310 | 20240112 | 152400 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 311 | 20240112 | 152300 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 312 | 20240112 | 152200 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 313 | 20240112 | 152100 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 314 | 20240112 | 152000 | 4403567400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 315 | 20240112 | 151900 | 4403567400 | 20800 | 20800 | 20800 | 20700 | 3225 |
| 316 | 20240112 | 151800 | 4336709950 | 20800 | 20800 | 20800 | 20800 | 168 |
| 317 | 20240112 | 151700 | 4333215550 | 20700 | 20750 | 20800 | 20700 | 1280 |
| 318 | 20240112 | 151600 | 4306631800 | 20700 | 20600 | 20700 | 20550 | 2829 |
| 319 | 20240112 | 151500 | 4248205350 | 20500 | 20500 | 20550 | 20500 | 157 |
| 320 | 20240112 | 151400 | 4244985600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 321 | 20240112 | 151300 | 4244985600 | 20500 | 20500 | 20550 | 20500 | 740 |
| 322 | 20240112 | 151200 | 4229803800 | 20500 | 20500 | 20500 | 20500 | 107 |
| 323 | 20240112 | 151100 | 4227610300 | 20550 | 20550 | 20550 | 20500 | 2493 |
| 324 | 20240112 | 151000 | 4176381000 | 20500 | 20450 | 20550 | 20450 | 1543 |
| 325 | 20240112 | 150900 | 4144759650 | 20450 | 20400 | 20450 | 20400 | 117 |
| 326 | 20240112 | 150800 | 4142372350 | 20400 | 20450 | 20450 | 20400 | 267 |
| 327 | 20240112 | 150700 | 4136924300 | 20450 | 20450 | 20450 | 20450 | 272 |
| 328 | 20240112 | 150600 | 4131361900 | 20450 | 20450 | 20500 | 20450 | 187 |
| 329 | 20240112 | 150500 | 4127536900 | 20500 | 20550 | 20550 | 20500 | 42 |
| 330 | 20240112 | 150400 | 4126675850 | 20400 | 20550 | 20600 | 20400 | 2181 |
| 331 | 20240112 | 150300 | 4082082500 | 20550 | 20550 | 20600 | 20500 | 607 |
| 332 | 20240112 | 150200 | 4069635900 | 20550 | 20550 | 20550 | 20550 | 97 |
| 333 | 20240112 | 150100 | 4067642550 | 20600 | 20550 | 20600 | 20550 | 142 |
| 334 | 20240112 | 150000 | 4064724350 | 20600 | 20550 | 20600 | 20450 | 1310 |
| 335 | 20240112 | 145900 | 4037795600 | 20550 | 20500 | 20550 | 20500 | 113 |
| 336 | 20240112 | 145800 | 4035475350 | 20450 | 20550 | 20550 | 20450 | 269 |
| 337 | 20240112 | 145700 | 4029958600 | 20500 | 20500 | 20500 | 20450 | 876 |
| 338 | 20240112 | 145600 | 4012021150 | 20550 | 20550 | 20550 | 20500 | 393 |
| 339 | 20240112 | 145500 | 4003946550 | 20600 | 20550 | 20600 | 20550 | 132 |
| 340 | 20240112 | 145400 | 4001232750 | 20600 | 20600 | 20600 | 20500 | 368 |
| 341 | 20240112 | 145300 | 3993664350 | 20600 | 20750 | 20750 | 20600 | 230 |
| 342 | 20240112 | 145200 | 3988911650 | 20750 | 20550 | 20750 | 20500 | 2222 |
| 343 | 20240112 | 145100 | 3942997500 | 20550 | 20500 | 20600 | 20500 | 190 |
| 344 | 20240112 | 145000 | 3939095750 | 20600 | 20500 | 20600 | 20500 | 175 |
| 345 | 20240112 | 144900 | 3935505750 | 20500 | 20600 | 20600 | 20500 | 451 |
| 346 | 20240112 | 144800 | 3926253600 | 20550 | 20600 | 20600 | 20550 | 653 |
| 347 | 20240112 | 144700 | 3912817400 | 20650 | 20550 | 20650 | 20550 | 251 |
| 348 | 20240112 | 144600 | 3907646350 | 20600 | 20600 | 20600 | 20550 | 249 |
| 349 | 20240112 | 144500 | 3902522400 | 20550 | 20600 | 20600 | 20550 | 167 |
| 350 | 20240112 | 144400 | 3899089050 | 20550 | 20500 | 20550 | 20500 | 250 |
| 351 | 20240112 | 144300 | 3893953200 | 20550 | 20550 | 20600 | 20550 | 148 |
| 352 | 20240112 | 144200 | 3890910600 | 20550 | 20550 | 20550 | 20500 | 299 |
| 353 | 20240112 | 144100 | 3884773050 | 20550 | 20550 | 20550 | 20550 | 296 |
| 354 | 20240112 | 144000 | 3878690250 | 20550 | 20550 | 20550 | 20500 | 132 |
| 355 | 20240112 | 143900 | 3875983000 | 20500 | 20500 | 20550 | 20450 | 243 |
| 356 | 20240112 | 143800 | 3871002750 | 20500 | 20500 | 20500 | 20500 | 496 |
| 357 | 20240112 | 143700 | 3860834750 | 20450 | 20450 | 20500 | 20450 | 257 |
| 358 | 20240112 | 143600 | 3855576300 | 20450 | 20450 | 20500 | 20450 | 394 |
| 359 | 20240112 | 143500 | 3847515450 | 20450 | 20450 | 20500 | 20400 | 632 |
| 360 | 20240112 | 143400 | 3834591300 | 20450 | 20500 | 20500 | 20450 | 303 |
| 361 | 20240112 | 143300 | 3828385200 | 20500 | 20550 | 20600 | 20500 | 113 |
| 362 | 20240112 | 143200 | 3826064350 | 20500 | 20550 | 20600 | 20500 | 277 |
| 363 | 20240112 | 143100 | 3820380650 | 20500 | 20550 | 20600 | 20500 | 306 |
| 364 | 20240112 | 143000 | 3814090550 | 20550 | 20600 | 20600 | 20500 | 135 |
| 365 | 20240112 | 142900 | 3811315950 | 20600 | 20600 | 20600 | 20600 | 60 |
| 366 | 20240112 | 142800 | 3810079950 | 20500 | 20550 | 20600 | 20500 | 469 |
| 367 | 20240112 | 142700 | 3800446250 | 20550 | 20600 | 20600 | 20500 | 390 |
| 368 | 20240112 | 142600 | 3792425700 | 20600 | 20600 | 20600 | 20600 | 24 |
| 369 | 20240112 | 142500 | 3791931300 | 20550 | 20550 | 20550 | 20500 | 777 |
| 370 | 20240112 | 142400 | 3775969350 | 20550 | 20600 | 20600 | 20550 | 96 |
| 371 | 20240112 | 142300 | 3773995750 | 20550 | 20500 | 20550 | 20500 | 84 |
| 372 | 20240112 | 142200 | 3772270050 | 20500 | 20500 | 20550 | 20500 | 387 |
| 373 | 20240112 | 142100 | 3764325650 | 20500 | 20550 | 20550 | 20500 | 59 |
| 374 | 20240112 | 142000 | 3763115500 | 20500 | 20450 | 20550 | 20450 | 157 |
| 375 | 20240112 | 141900 | 3759900850 | 20400 | 20500 | 20550 | 20400 | 493 |
| 376 | 20240112 | 141800 | 3749803150 | 20450 | 20550 | 20550 | 20450 | 238 |
| 377 | 20240112 | 141700 | 3744923350 | 20550 | 20400 | 20550 | 20400 | 130 |
| 378 | 20240112 | 141600 | 3742267750 | 20400 | 20450 | 20500 | 20400 | 60 |
| 379 | 20240112 | 141500 | 3741040700 | 20500 | 20500 | 20550 | 20450 | 604 |
| 380 | 20240112 | 141400 | 3728661000 | 20500 | 20450 | 20500 | 20450 | 163 |
| 381 | 20240112 | 141300 | 3725324850 | 20500 | 20500 | 20550 | 20500 | 266 |
| 382 | 20240112 | 141200 | 3719870650 | 20500 | 20500 | 20500 | 20450 | 500 |
| 383 | 20240112 | 141100 | 3709626050 | 20450 | 20500 | 20500 | 20450 | 211 |
| 384 | 20240112 | 141000 | 3705309850 | 20450 | 20450 | 20450 | 20450 | 0 |
| 385 | 20240112 | 140900 | 3705309850 | 20450 | 20500 | 20550 | 20450 | 679 |
| 386 | 20240112 | 140800 | 3691388400 | 20500 | 20400 | 20500 | 20400 | 286 |
| 387 | 20240112 | 140700 | 3685542250 | 20400 | 20450 | 20450 | 20400 | 298 |
| 388 | 20240112 | 140600 | 3679453700 | 20450 | 20450 | 20450 | 20400 | 535 |
| 389 | 20240112 | 140500 | 3668519900 | 20450 | 20400 | 20450 | 20400 | 246 |
| 390 | 20240112 | 140400 | 3663494550 | 20400 | 20450 | 20450 | 20400 | 146 |
| 391 | 20240112 | 140300 | 3660514900 | 20450 | 20450 | 20450 | 20400 | 178 |
| 392 | 20240112 | 140200 | 3656880200 | 20450 | 20450 | 20450 | 20350 | 790 |
| 393 | 20240112 | 140100 | 3640774600 | 20400 | 20450 | 20450 | 20400 | 128 |
| 394 | 20240112 | 140000 | 3638158650 | 20400 | 20450 | 20450 | 20400 | 206 |
| 395 | 20240112 | 135900 | 3633951400 | 20400 | 20400 | 20400 | 20350 | 145 |
| 396 | 20240112 | 135800 | 3630993800 | 20450 | 20400 | 20450 | 20400 | 1098 |
| 397 | 20240112 | 135700 | 3608593400 | 20350 | 20400 | 20400 | 20350 | 396 |
| 398 | 20240112 | 135600 | 3600524600 | 20400 | 20450 | 20450 | 20400 | 700 |
| 399 | 20240112 | 135500 | 3586231550 | 20450 | 20400 | 20450 | 20400 | 569 |
| 400 | 20240112 | 135400 | 3574615500 | 20400 | 20500 | 20500 | 20400 | 86 |
| 401 | 20240112 | 135300 | 3572857450 | 20450 | 20400 | 20500 | 20400 | 1638 |
| 402 | 20240112 | 135200 | 3539353050 | 20400 | 20450 | 20450 | 20400 | 216 |
| 403 | 20240112 | 135100 | 3534945200 | 20500 | 20500 | 20500 | 20450 | 418 |
| 404 | 20240112 | 135000 | 3526381650 | 20500 | 20450 | 20500 | 20450 | 393 |
| 405 | 20240112 | 134900 | 3518340800 | 20500 | 20400 | 20500 | 20400 | 34 |
| 406 | 20240112 | 134800 | 3517644800 | 20450 | 20450 | 20500 | 20450 | 337 |
| 407 | 20240112 | 134700 | 3510743850 | 20450 | 20450 | 20450 | 20400 | 172 |
| 408 | 20240112 | 134600 | 3507231850 | 20450 | 20350 | 20450 | 20350 | 607 |
| 409 | 20240112 | 134500 | 3494835000 | 20400 | 20500 | 20500 | 20400 | 297 |
| 410 | 20240112 | 134400 | 3488763800 | 20450 | 20500 | 20500 | 20400 | 372 |
| 411 | 20240112 | 134300 | 3481154950 | 20500 | 20350 | 20500 | 20300 | 12453 |
| 412 | 20240112 | 134200 | 3227208350 | 20300 | 20350 | 20400 | 20300 | 526 |
| 413 | 20240112 | 134100 | 3216502350 | 20350 | 20400 | 20400 | 20300 | 16903 |
| 414 | 20240112 | 134000 | 2871865950 | 20400 | 20350 | 20400 | 20350 | 809 |
| 415 | 20240112 | 133900 | 2855389500 | 20400 | 20450 | 20500 | 20350 | 1867 |
| 416 | 20240112 | 133800 | 2817328550 | 20450 | 20450 | 20500 | 20450 | 406 |
| 417 | 20240112 | 133700 | 2809021250 | 20450 | 20500 | 20500 | 20450 | 1343 |
| 418 | 20240112 | 133600 | 2781546250 | 20500 | 20550 | 20600 | 20500 | 385 |
| 419 | 20240112 | 133500 | 2773649400 | 20550 | 20600 | 20600 | 20500 | 648 |
| 420 | 20240112 | 133400 | 2760339950 | 20600 | 20600 | 20650 | 20550 | 588 |
| 421 | 20240112 | 133300 | 2748235950 | 20600 | 20650 | 20700 | 20600 | 318 |
| 422 | 20240112 | 133200 | 2741679850 | 20700 | 20650 | 20700 | 20650 | 282 |
| 423 | 20240112 | 133100 | 2735855300 | 20650 | 20600 | 20650 | 20600 | 108 |
| 424 | 20240112 | 133000 | 2733626700 | 20650 | 20650 | 20650 | 20550 | 1990 |
| 425 | 20240112 | 132900 | 2692709000 | 20650 | 20600 | 20650 | 20600 | 164 |
| 426 | 20240112 | 132800 | 2689327800 | 20700 | 20650 | 20700 | 20600 | 264 |
| 427 | 20240112 | 132700 | 2683873850 | 20650 | 20650 | 20650 | 20650 | 298 |
| 428 | 20240112 | 132600 | 2677720150 | 20600 | 20550 | 20650 | 20550 | 1029 |
| 429 | 20240112 | 132500 | 2656483750 | 20550 | 20550 | 20550 | 20550 | 40 |
| 430 | 20240112 | 132400 | 2655661750 | 20550 | 20500 | 20650 | 20500 | 455 |
| 431 | 20240112 | 132300 | 2646303250 | 20500 | 20550 | 20550 | 20500 | 329 |
| 432 | 20240112 | 132200 | 2639549250 | 20550 | 20550 | 20550 | 20550 | 189 |
| 433 | 20240112 | 132100 | 2635665300 | 20550 | 20550 | 20650 | 20550 | 533 |
| 434 | 20240112 | 132000 | 2624678800 | 20550 | 20550 | 20550 | 20550 | 113 |
| 435 | 20240112 | 131900 | 2622356650 | 20550 | 20550 | 20550 | 20500 | 139 |
| 436 | 20240112 | 131800 | 2619501800 | 20700 | 20550 | 20700 | 20550 | 222 |
| 437 | 20240112 | 131700 | 2614937150 | 20700 | 20550 | 20700 | 20450 | 2218 |
| 438 | 20240112 | 131600 | 2569377450 | 20450 | 20600 | 20650 | 20450 | 1296 |
| 439 | 20240112 | 131500 | 2542760950 | 20700 | 20650 | 20700 | 20650 | 131 |
| 440 | 20240112 | 131400 | 2540053850 | 20650 | 20650 | 20650 | 20600 | 405 |
| 441 | 20240112 | 131300 | 2531697600 | 20650 | 20600 | 20650 | 20600 | 130 |
| 442 | 20240112 | 131200 | 2529018400 | 20650 | 20650 | 20700 | 20650 | 326 |
| 443 | 20240112 | 131100 | 2522282500 | 20600 | 20650 | 20700 | 20600 | 348 |
| 444 | 20240112 | 131000 | 2515096750 | 20650 | 20600 | 20650 | 20600 | 169 |
| 445 | 20240112 | 130900 | 2511612300 | 20650 | 20700 | 20700 | 20650 | 97 |
| 446 | 20240112 | 130800 | 2509608350 | 20700 | 20700 | 20750 | 20650 | 472 |
| 447 | 20240112 | 130700 | 2499844600 | 20650 | 20650 | 20650 | 20600 | 144 |
| 448 | 20240112 | 130600 | 2496872600 | 20650 | 20650 | 20750 | 20650 | 29 |
| 449 | 20240112 | 130500 | 2496272050 | 20650 | 20700 | 20700 | 20600 | 392 |
| 450 | 20240112 | 130400 | 2488167900 | 20750 | 20700 | 20750 | 20650 | 191 |
| 451 | 20240112 | 130300 | 2484218350 | 20650 | 20650 | 20650 | 20650 | 99 |
| 452 | 20240112 | 130200 | 2482174000 | 20650 | 20700 | 20700 | 20650 | 155 |
| 453 | 20240112 | 130100 | 2478969900 | 20700 | 20700 | 20750 | 20650 | 520 |
| 454 | 20240112 | 130000 | 2468212150 | 20700 | 20650 | 20700 | 20650 | 195 |
| 455 | 20240112 | 125900 | 2464177300 | 20650 | 20700 | 20750 | 20650 | 169 |
| 456 | 20240112 | 125800 | 2460683450 | 20700 | 20650 | 20700 | 20650 | 134 |
| 457 | 20240112 | 125700 | 2457915050 | 20700 | 20750 | 20750 | 20700 | 159 |
| 458 | 20240112 | 125600 | 2454623000 | 20650 | 20750 | 20750 | 20650 | 246 |
| 459 | 20240112 | 125500 | 2449531700 | 20700 | 20600 | 20700 | 20600 | 205 |
| 460 | 20240112 | 125400 | 2445300650 | 20700 | 20650 | 20700 | 20650 | 210 |
| 461 | 20240112 | 125300 | 2440956400 | 20600 | 20650 | 20650 | 20600 | 217 |
| 462 | 20240112 | 125200 | 2436480650 | 20600 | 20650 | 20650 | 20550 | 337 |
| 463 | 20240112 | 125100 | 2429534050 | 20650 | 20650 | 20650 | 20650 | 68 |
| 464 | 20240112 | 125000 | 2428129850 | 20600 | 20600 | 20600 | 20600 | 138 |
| 465 | 20240112 | 124900 | 2425287050 | 20650 | 20650 | 20650 | 20600 | 541 |
| 466 | 20240112 | 124800 | 2414120800 | 20650 | 20650 | 20650 | 20600 | 172 |
| 467 | 20240112 | 124700 | 2410572800 | 20600 | 20550 | 20600 | 20550 | 911 |
| 468 | 20240112 | 124600 | 2391831200 | 20600 | 20600 | 20600 | 20600 | 680 |
| 469 | 20240112 | 124500 | 2377823200 | 20650 | 20750 | 20750 | 20650 | 479 |
| 470 | 20240112 | 124400 | 2367901400 | 20650 | 20750 | 20750 | 20650 | 109 |
| 471 | 20240112 | 124300 | 2365650350 | 20750 | 20750 | 20750 | 20700 | 488 |
| 472 | 20240112 | 124200 | 2355538900 | 20750 | 20700 | 20750 | 20700 | 98 |
| 473 | 20240112 | 124100 | 2353508250 | 20650 | 20700 | 20700 | 20650 | 215 |
| 474 | 20240112 | 124000 | 2349065200 | 20700 | 20750 | 20750 | 20700 | 516 |
| 475 | 20240112 | 123900 | 2338380800 | 20850 | 20750 | 20850 | 20750 | 608 |
| 476 | 20240112 | 123800 | 2325745850 | 20700 | 20750 | 20800 | 20700 | 304 |
| 477 | 20240112 | 123700 | 2319439300 | 20750 | 20800 | 20800 | 20750 | 83 |
| 478 | 20240112 | 123600 | 2317715800 | 20700 | 20750 | 20800 | 20700 | 525 |
| 479 | 20240112 | 123500 | 2306818900 | 20700 | 20750 | 20800 | 20700 | 186 |
| 480 | 20240112 | 123400 | 2302963500 | 20750 | 20750 | 20750 | 20750 | 79 |
| 481 | 20240112 | 123300 | 2301324250 | 20850 | 20750 | 20850 | 20750 | 162 |
| 482 | 20240112 | 123200 | 2297949350 | 20800 | 20800 | 20800 | 20750 | 441 |
| 483 | 20240112 | 123100 | 2288781900 | 20850 | 20800 | 20850 | 20750 | 314 |
| 484 | 20240112 | 123000 | 2282244450 | 20800 | 20850 | 20850 | 20800 | 98 |
| 485 | 20240112 | 122900 | 2280201200 | 20800 | 20750 | 20850 | 20750 | 494 |
| 486 | 20240112 | 122800 | 2269920650 | 20800 | 20750 | 20850 | 20750 | 161 |
| 487 | 20240112 | 122700 | 2266576250 | 20850 | 20800 | 20850 | 20800 | 255 |
| 488 | 20240112 | 122600 | 2261270050 | 20800 | 20850 | 20850 | 20800 | 220 |
| 489 | 20240112 | 122500 | 2256690050 | 20800 | 20800 | 20800 | 20800 | 117 |
| 490 | 20240112 | 122400 | 2254256450 | 20850 | 20800 | 20850 | 20750 | 99 |
| 491 | 20240112 | 122300 | 2252197650 | 20800 | 20800 | 20850 | 20800 | 315 |
| 492 | 20240112 | 122200 | 2245641650 | 20800 | 20800 | 20850 | 20800 | 608 |
| 493 | 20240112 | 122100 | 2232994000 | 20850 | 20800 | 20850 | 20800 | 183 |
| 494 | 20240112 | 122000 | 2229183850 | 20850 | 20800 | 20850 | 20800 | 68 |
| 495 | 20240112 | 121900 | 2227768250 | 20800 | 20850 | 20850 | 20800 | 287 |
| 496 | 20240112 | 121800 | 2221794450 | 20850 | 20750 | 20850 | 20750 | 152 |
| 497 | 20240112 | 121700 | 2218637700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 498 | 20240112 | 121600 | 2218616900 | 20800 | 20750 | 20800 | 20700 | 599 |
| 499 | 20240112 | 121500 | 2206181500 | 20750 | 20800 | 20800 | 20700 | 260 |
| 500 | 20240112 | 121400 | 2200782700 | 20900 | 20850 | 20900 | 20700 | 496 |
| 501 | 20240112 | 121300 | 2190467350 | 20750 | 20850 | 20900 | 20750 | 585 |
| 502 | 20240112 | 121200 | 2178271750 | 20850 | 20850 | 20900 | 20800 | 262 |
| 503 | 20240112 | 121100 | 2172810650 | 20850 | 20800 | 20900 | 20800 | 181 |
| 504 | 20240112 | 121000 | 2169037500 | 20800 | 20850 | 20850 | 20800 | 261 |
| 505 | 20240112 | 120900 | 2163596900 | 20900 | 20900 | 20900 | 20800 | 245 |
| 506 | 20240112 | 120800 | 2158487200 | 20900 | 20850 | 20900 | 20850 | 155 |
| 507 | 20240112 | 120700 | 2155249300 | 20800 | 20900 | 20900 | 20800 | 259 |
| 508 | 20240112 | 120600 | 2149859700 | 20850 | 20750 | 20850 | 20750 | 236 |
| 509 | 20240112 | 120500 | 2144949900 | 20800 | 20750 | 20800 | 20750 | 118 |
| 510 | 20240112 | 120400 | 2142497100 | 20800 | 20800 | 20800 | 20750 | 300 |
| 511 | 20240112 | 120300 | 2136262400 | 20800 | 20750 | 20800 | 20750 | 237 |
| 512 | 20240112 | 120200 | 2131342350 | 20800 | 20800 | 20800 | 20800 | 227 |
| 513 | 20240112 | 120100 | 2126620750 | 20800 | 20800 | 20800 | 20750 | 190 |
| 514 | 20240112 | 120000 | 2122674300 | 20750 | 20750 | 20800 | 20750 | 178 |
| 515 | 20240112 | 115900 | 2118978900 | 20800 | 20800 | 20800 | 20800 | 194 |
| 516 | 20240112 | 115800 | 2114943700 | 20800 | 20800 | 20800 | 20800 | 343 |
| 517 | 20240112 | 115700 | 2107809300 | 20850 | 20900 | 20900 | 20800 | 217 |
| 518 | 20240112 | 115600 | 2103290250 | 20900 | 20850 | 20900 | 20800 | 320 |
| 519 | 20240112 | 115500 | 2096628300 | 20800 | 20850 | 20900 | 20800 | 467 |
| 520 | 20240112 | 115400 | 2086891750 | 20900 | 20900 | 20900 | 20800 | 177 |
| 521 | 20240112 | 115300 | 2083203150 | 20850 | 20850 | 20900 | 20850 | 156 |
| 522 | 20240112 | 115200 | 2079949350 | 20850 | 20900 | 20900 | 20800 | 228 |
| 523 | 20240112 | 115100 | 2075196700 | 20850 | 20850 | 20900 | 20850 | 303 |
| 524 | 20240112 | 115000 | 2068878600 | 20900 | 20850 | 20900 | 20800 | 343 |
| 525 | 20240112 | 114900 | 2061730300 | 20850 | 20850 | 20900 | 20850 | 108 |
| 526 | 20240112 | 114800 | 2059477300 | 20850 | 20850 | 20900 | 20800 | 412 |
| 527 | 20240112 | 114700 | 2050890550 | 20850 | 20850 | 20850 | 20850 | 57 |
| 528 | 20240112 | 114600 | 2049702100 | 20850 | 20800 | 20850 | 20800 | 279 |
| 529 | 20240112 | 114500 | 2043897700 | 20800 | 20950 | 20950 | 20800 | 405 |
| 530 | 20240112 | 114400 | 2035459500 | 20900 | 20750 | 20900 | 20750 | 1011 |
| 531 | 20240112 | 114300 | 2014345400 | 20800 | 20800 | 20800 | 20800 | 48 |
| 532 | 20240112 | 114200 | 2013347000 | 20850 | 20850 | 20850 | 20800 | 163 |
| 533 | 20240112 | 114100 | 2009954200 | 20800 | 20800 | 20800 | 20800 | 319 |
| 534 | 20240112 | 114000 | 2003319000 | 20750 | 20800 | 20800 | 20750 | 132 |
| 535 | 20240112 | 113900 | 2000578800 | 20750 | 20850 | 20850 | 20750 | 122 |
| 536 | 20240112 | 113800 | 1998045750 | 20800 | 20800 | 20800 | 20650 | 793 |
| 537 | 20240112 | 113700 | 1981640500 | 20800 | 20800 | 20800 | 20800 | 86 |
| 538 | 20240112 | 113600 | 1979851700 | 20750 | 20850 | 20850 | 20750 | 282 |
| 539 | 20240112 | 113500 | 1973986950 | 20850 | 20750 | 20850 | 20750 | 131 |
| 540 | 20240112 | 113400 | 1971260700 | 20750 | 20750 | 20800 | 20750 | 155 |
| 541 | 20240112 | 113300 | 1968040200 | 20700 | 20750 | 20850 | 20700 | 160 |
| 542 | 20240112 | 113200 | 1964721650 | 20750 | 20800 | 20800 | 20750 | 407 |
| 543 | 20240112 | 113100 | 1956267850 | 20750 | 20800 | 20850 | 20750 | 192 |
| 544 | 20240112 | 113000 | 1952278450 | 20750 | 20750 | 20750 | 20700 | 368 |
| 545 | 20240112 | 112900 | 1944647800 | 20800 | 20850 | 20850 | 20800 | 37 |
| 546 | 20240112 | 112800 | 1943877000 | 20800 | 20800 | 20850 | 20800 | 404 |
| 547 | 20240112 | 112700 | 1935459200 | 20800 | 20900 | 20900 | 20800 | 203 |
| 548 | 20240112 | 112600 | 1931232550 | 20900 | 20900 | 20900 | 20900 | 25 |
| 549 | 20240112 | 112500 | 1930710050 | 20850 | 20800 | 20900 | 20800 | 498 |
| 550 | 20240112 | 112400 | 1920327100 | 20800 | 20850 | 20850 | 20800 | 180 |
| 551 | 20240112 | 112300 | 1916579450 | 20850 | 20800 | 20850 | 20800 | 109 |
| 552 | 20240112 | 112200 | 1914307100 | 20800 | 20800 | 20850 | 20800 | 317 |
| 553 | 20240112 | 112100 | 1907710600 | 20750 | 20850 | 20850 | 20750 | 320 |
| 554 | 20240112 | 112000 | 1901049400 | 20750 | 20750 | 20750 | 20700 | 321 |
| 555 | 20240112 | 111900 | 1894390250 | 20850 | 20850 | 20850 | 20850 | 25 |
| 556 | 20240112 | 111800 | 1893869000 | 20700 | 20800 | 20800 | 20700 | 146 |
| 557 | 20240112 | 111700 | 1890842900 | 20750 | 20800 | 20800 | 20750 | 179 |
| 558 | 20240112 | 111600 | 1887125800 | 20800 | 20800 | 20800 | 20750 | 473 |
| 559 | 20240112 | 111500 | 1877289700 | 20800 | 20850 | 20850 | 20750 | 200 |
| 560 | 20240112 | 111400 | 1873134300 | 20850 | 20750 | 20850 | 20750 | 316 |
| 561 | 20240112 | 111300 | 1866560500 | 20850 | 20750 | 20850 | 20750 | 149 |
| 562 | 20240112 | 111200 | 1863457750 | 20850 | 20800 | 20850 | 20700 | 259 |
| 563 | 20240112 | 111100 | 1858080050 | 20750 | 20700 | 20800 | 20700 | 189 |
| 564 | 20240112 | 111000 | 1854162450 | 20750 | 20750 | 20750 | 20750 | 139 |
| 565 | 20240112 | 110900 | 1851278200 | 20700 | 20750 | 20750 | 20700 | 176 |
| 566 | 20240112 | 110800 | 1847633750 | 20750 | 20750 | 20750 | 20700 | 169 |
| 567 | 20240112 | 110700 | 1844128550 | 20750 | 20800 | 20850 | 20750 | 211 |
| 568 | 20240112 | 110600 | 1839744950 | 20800 | 20750 | 20800 | 20700 | 344 |
| 569 | 20240112 | 110500 | 1832610850 | 20750 | 20750 | 20750 | 20750 | 190 |
| 570 | 20240112 | 110400 | 1828668350 | 20800 | 20750 | 20800 | 20750 | 85 |
| 571 | 20240112 | 110300 | 1826903400 | 20700 | 20750 | 20850 | 20700 | 547 |
| 572 | 20240112 | 110200 | 1815552350 | 20750 | 20800 | 20900 | 20750 | 105 |
| 573 | 20240112 | 110100 | 1813365300 | 20800 | 20750 | 20800 | 20750 | 56 |
| 574 | 20240112 | 110000 | 1812202100 | 20700 | 20750 | 20800 | 20700 | 553 |
| 575 | 20240112 | 105900 | 1800738900 | 20750 | 20750 | 20750 | 20750 | 104 |
| 576 | 20240112 | 105800 | 1798580900 | 20800 | 20850 | 20900 | 20800 | 177 |
| 577 | 20240112 | 105700 | 1794898750 | 20850 | 20900 | 20900 | 20750 | 207 |
| 578 | 20240112 | 105600 | 1790593900 | 20800 | 20900 | 20900 | 20750 | 576 |
| 579 | 20240112 | 105500 | 1778623800 | 20900 | 20900 | 20900 | 20900 | 32 |
| 580 | 20240112 | 105400 | 1777955000 | 20800 | 20900 | 20950 | 20800 | 431 |
| 581 | 20240112 | 105300 | 1768970300 | 20950 | 20900 | 20950 | 20850 | 204 |
| 582 | 20240112 | 105200 | 1764712050 | 20900 | 20850 | 20900 | 20850 | 202 |
| 583 | 20240112 | 105100 | 1760498800 | 20850 | 20950 | 20950 | 20850 | 316 |
| 584 | 20240112 | 105000 | 1753895350 | 20950 | 20850 | 20950 | 20850 | 198 |
| 585 | 20240112 | 104900 | 1749765550 | 20900 | 20900 | 20950 | 20850 | 356 |
| 586 | 20240112 | 104800 | 1742327850 | 20900 | 20950 | 20950 | 20900 | 312 |
| 587 | 20240112 | 104700 | 1735802350 | 20900 | 20900 | 20950 | 20900 | 284 |
| 588 | 20240112 | 104600 | 1729866000 | 20950 | 20950 | 20950 | 20950 | 67 |
| 589 | 20240112 | 104500 | 1728462350 | 20800 | 20900 | 20950 | 20800 | 341 |
| 590 | 20240112 | 104400 | 1721339150 | 20950 | 20900 | 20950 | 20850 | 383 |
| 591 | 20240112 | 104300 | 1713337900 | 20900 | 20850 | 20900 | 20850 | 91 |
| 592 | 20240112 | 104200 | 1711436900 | 20850 | 20900 | 20900 | 20800 | 178 |
| 593 | 20240112 | 104100 | 1707730250 | 20900 | 20950 | 20950 | 20900 | 445 |
| 594 | 20240112 | 104000 | 1698429200 | 20900 | 20850 | 20950 | 20850 | 305 |
| 595 | 20240112 | 103900 | 1692058450 | 20800 | 20950 | 20950 | 20800 | 181 |
| 596 | 20240112 | 103800 | 1688275650 | 20950 | 20900 | 20950 | 20800 | 793 |
| 597 | 20240112 | 103700 | 1671725950 | 20900 | 20850 | 20900 | 20850 | 458 |
| 598 | 20240112 | 103600 | 1662159900 | 20850 | 20850 | 20900 | 20850 | 263 |
| 599 | 20240112 | 103500 | 1656666200 | 20800 | 20850 | 20900 | 20800 | 293 |
| 600 | 20240112 | 103400 | 1650567750 | 20900 | 20900 | 20900 | 20850 | 87 |
| 601 | 20240112 | 103300 | 1648752200 | 20750 | 20850 | 20850 | 20750 | 351 |
| 602 | 20240112 | 103200 | 1641460250 | 20800 | 20850 | 20850 | 20750 | 182 |
| 603 | 20240112 | 103100 | 1637674100 | 20850 | 20750 | 20850 | 20750 | 391 |
| 604 | 20240112 | 103000 | 1629537200 | 20750 | 20850 | 20850 | 20750 | 364 |
| 605 | 20240112 | 102900 | 1621969050 | 20850 | 20950 | 20950 | 20850 | 167 |
| 606 | 20240112 | 102800 | 1618482000 | 20800 | 20850 | 20950 | 20800 | 333 |
| 607 | 20240112 | 102700 | 1611532550 | 20800 | 20900 | 20950 | 20800 | 403 |
| 608 | 20240112 | 102600 | 1603123300 | 20900 | 20950 | 20950 | 20850 | 427 |
| 609 | 20240112 | 102500 | 1594206450 | 20950 | 20950 | 20950 | 20900 | 166 |
| 610 | 20240112 | 102400 | 1590730500 | 20950 | 20850 | 20950 | 20850 | 587 |
| 611 | 20240112 | 102300 | 1578448300 | 20850 | 20900 | 20900 | 20850 | 345 |
| 612 | 20240112 | 102200 | 1571244900 | 20950 | 20850 | 20950 | 20850 | 294 |
| 613 | 20240112 | 102100 | 1565103900 | 20900 | 20900 | 21000 | 20900 | 575 |
| 614 | 20240112 | 102000 | 1553053200 | 20850 | 20850 | 20850 | 20750 | 1378 |
| 615 | 20240112 | 101900 | 1524332700 | 20850 | 20800 | 20850 | 20800 | 169 |
| 616 | 20240112 | 101800 | 1520816300 | 20800 | 20850 | 20850 | 20800 | 597 |
| 617 | 20240112 | 101700 | 1508370400 | 20850 | 20950 | 21000 | 20850 | 612 |
| 618 | 20240112 | 101600 | 1495579350 | 20950 | 20900 | 20950 | 20900 | 319 |
| 619 | 20240112 | 101500 | 1488912200 | 20950 | 20900 | 21050 | 20900 | 943 |
| 620 | 20240112 | 101400 | 1469123150 | 20900 | 20950 | 21000 | 20900 | 505 |
| 621 | 20240112 | 101300 | 1458542250 | 21100 | 20950 | 21100 | 20850 | 6199 |
| 622 | 20240112 | 101200 | 1328467200 | 20900 | 20800 | 20900 | 20800 | 1435 |
| 623 | 20240112 | 101100 | 1298511650 | 20750 | 20800 | 20850 | 20750 | 349 |
| 624 | 20240112 | 101000 | 1291243000 | 20800 | 20750 | 20800 | 20750 | 194 |
| 625 | 20240112 | 100900 | 1287213200 | 20750 | 20700 | 20750 | 20650 | 1918 |
| 626 | 20240112 | 100800 | 1247510350 | 20750 | 20700 | 20750 | 20700 | 383 |
| 627 | 20240112 | 100700 | 1239577800 | 20700 | 20750 | 20750 | 20700 | 441 |
| 628 | 20240112 | 100600 | 1230435100 | 20750 | 20750 | 20750 | 20700 | 531 |
| 629 | 20240112 | 100500 | 1219420550 | 20600 | 20600 | 20700 | 20600 | 1134 |
| 630 | 20240112 | 100400 | 1195997850 | 20550 | 20500 | 20550 | 20500 | 138 |
| 631 | 20240112 | 100300 | 1193167250 | 20550 | 20500 | 20600 | 20500 | 45 |
| 632 | 20240112 | 100200 | 1192241900 | 20450 | 20550 | 20550 | 20450 | 641 |
| 633 | 20240112 | 100100 | 1179080050 | 20500 | 20450 | 20600 | 20450 | 571 |
| 634 | 20240112 | 100000 | 1167389200 | 20450 | 20350 | 20450 | 20350 | 430 |
| 635 | 20240112 | 095900 | 1158618900 | 20350 | 20450 | 20450 | 20350 | 1324 |
| 636 | 20240112 | 095800 | 1131594450 | 20450 | 20500 | 20500 | 20400 | 1339 |
| 637 | 20240112 | 095700 | 1104266150 | 20450 | 20500 | 20500 | 20400 | 927 |
| 638 | 20240112 | 095600 | 1085305450 | 20500 | 20450 | 20600 | 20450 | 818 |
| 639 | 20240112 | 095500 | 1068540500 | 20500 | 20550 | 20550 | 20450 | 687 |
| 640 | 20240112 | 095400 | 1054451250 | 20500 | 20500 | 20650 | 20500 | 814 |
| 641 | 20240112 | 095300 | 1037743800 | 20500 | 20550 | 20550 | 20400 | 1652 |
| 642 | 20240112 | 095200 | 1003882750 | 20550 | 20650 | 20650 | 20550 | 1747 |
| 643 | 20240112 | 095100 | 967901450 | 20700 | 20600 | 20700 | 20550 | 665 |
| 644 | 20240112 | 095000 | 954195500 | 20550 | 20650 | 20650 | 20550 | 800 |
| 645 | 20240112 | 094900 | 937695400 | 20650 | 20650 | 20650 | 20550 | 1385 |
| 646 | 20240112 | 094800 | 909112950 | 20700 | 20700 | 20750 | 20700 | 740 |
| 647 | 20240112 | 094700 | 893792950 | 20750 | 20750 | 20800 | 20750 | 1332 |
| 648 | 20240112 | 094600 | 866135100 | 20750 | 20850 | 20850 | 20750 | 1186 |
| 649 | 20240112 | 094500 | 841447400 | 20900 | 20850 | 21000 | 20850 | 1847 |
| 650 | 20240112 | 094400 | 802703800 | 20900 | 20950 | 21000 | 20900 | 766 |
| 651 | 20240112 | 094300 | 786667650 | 20900 | 20900 | 20950 | 20900 | 525 |
| 652 | 20240112 | 094200 | 775691950 | 20900 | 20950 | 20950 | 20900 | 82 |
| 653 | 20240112 | 094100 | 773977350 | 20900 | 20900 | 20950 | 20800 | 2653 |
| 654 | 20240112 | 094000 | 718718000 | 20900 | 20850 | 21000 | 20850 | 211 |
| 655 | 20240112 | 093900 | 714310050 | 20800 | 20950 | 21000 | 20800 | 203 |
| 656 | 20240112 | 093800 | 710052250 | 20800 | 20850 | 20950 | 20800 | 2620 |
| 657 | 20240112 | 093700 | 655234950 | 20850 | 20850 | 20900 | 20850 | 294 |
| 658 | 20240112 | 093600 | 649096600 | 20900 | 20900 | 20950 | 20850 | 923 |
| 659 | 20240112 | 093500 | 629774550 | 20850 | 20900 | 20900 | 20850 | 1242 |
| 660 | 20240112 | 093400 | 603833700 | 20900 | 20850 | 20900 | 20850 | 2583 |
| 661 | 20240112 | 093300 | 549970600 | 20850 | 20850 | 20850 | 20750 | 564 |
| 662 | 20240112 | 093200 | 538223750 | 20750 | 20800 | 20900 | 20750 | 747 |
| 663 | 20240112 | 093100 | 522661900 | 20800 | 20800 | 20850 | 20750 | 481 |
| 664 | 20240112 | 093000 | 512651850 | 20850 | 20750 | 20850 | 20700 | 231 |
| 665 | 20240112 | 092900 | 507850900 | 20750 | 20700 | 20850 | 20650 | 1089 |
| 666 | 20240112 | 092800 | 485237500 | 20700 | 20600 | 20700 | 20600 | 855 |
| 667 | 20240112 | 092700 | 467585050 | 20550 | 20550 | 20550 | 20550 | 114 |
| 668 | 20240112 | 092600 | 465242350 | 20550 | 20550 | 20600 | 20550 | 340 |
| 669 | 20240112 | 092500 | 458254150 | 20550 | 20550 | 20600 | 20550 | 577 |
| 670 | 20240112 | 092400 | 446395600 | 20550 | 20550 | 20600 | 20550 | 256 |
| 671 | 20240112 | 092300 | 441128800 | 20550 | 20550 | 20550 | 20500 | 351 |
| 672 | 20240112 | 092200 | 433917350 | 20650 | 20550 | 20700 | 20500 | 2080 |
| 673 | 20240112 | 092100 | 391098650 | 20600 | 20400 | 20600 | 20350 | 845 |
| 674 | 20240112 | 092000 | 373829100 | 20400 | 20400 | 20400 | 20350 | 820 |
| 675 | 20240112 | 091900 | 357102100 | 20400 | 20500 | 20500 | 20400 | 625 |
| 676 | 20240112 | 091800 | 344306400 | 20400 | 20750 | 20750 | 20400 | 119 |
| 677 | 20240112 | 091700 | 341875550 | 20750 | 20750 | 20750 | 20750 | 15 |
| 678 | 20240112 | 091600 | 341564300 | 20750 | 20400 | 20750 | 20300 | 1802 |
| 679 | 20240112 | 091500 | 304746100 | 20450 | 20400 | 20450 | 20400 | 228 |
| 680 | 20240112 | 091400 | 300088900 | 20400 | 20450 | 20450 | 20400 | 79 |
| 681 | 20240112 | 091300 | 298476200 | 20400 | 20450 | 20450 | 20400 | 821 |
| 682 | 20240112 | 091200 | 281691900 | 20450 | 20550 | 20550 | 20450 | 1842 |
| 683 | 20240112 | 091100 | 243990400 | 20500 | 20500 | 20500 | 20500 | 359 |
| 684 | 20240112 | 091000 | 236630900 | 20500 | 20500 | 20500 | 20500 | 407 |
| 685 | 20240112 | 090900 | 228287400 | 20500 | 20650 | 20700 | 20500 | 6183 |
| 686 | 20240112 | 090800 | 100931000 | 20600 | 20650 | 20650 | 20600 | 102 |
| 687 | 20240112 | 090700 | 98826750 | 20600 | 20500 | 20600 | 20450 | 791 |
| 688 | 20240112 | 090600 | 82610400 | 20500 | 20450 | 20500 | 20450 | 650 |
| 689 | 20240112 | 090500 | 69290900 | 20450 | 20550 | 20550 | 20450 | 826 |
| 690 | 20240112 | 090400 | 52345600 | 20600 | 20600 | 20600 | 20600 | 31 |
| 691 | 20240112 | 090300 | 51707000 | 20650 | 20650 | 20700 | 20650 | 1105 |
| 692 | 20240112 | 090200 | 28886250 | 20650 | 20700 | 20700 | 20550 | 719 |
| 693 | 20240112 | 090100 | 14071700 | 20700 | 20750 | 20750 | 20650 | 462 |
| 694 | 20240112 | 090000 | 4519000 | 20750 | 20750 | 20750 | 20650 | 218 |