36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 203000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 3 | 20240116 | 202900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20240116 | 202800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20240116 | 202700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20240116 | 202600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20240116 | 202500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20240116 | 202400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20240116 | 202300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20240116 | 202200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20240116 | 202100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20240116 | 202000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20240116 | 201900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20240116 | 201800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20240116 | 201700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20240116 | 201600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20240116 | 201500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20240116 | 201400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20240116 | 201300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20240116 | 201200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20240116 | 201100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20240116 | 201000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20240116 | 200900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20240116 | 200800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20240116 | 200700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20240116 | 200600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20240116 | 200500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20240116 | 200400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20240116 | 200300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20240116 | 200200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20240116 | 200100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20240116 | 200000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 33 | 20240116 | 195900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20240116 | 195800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20240116 | 195700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20240116 | 195600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20240116 | 195500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20240116 | 195400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20240116 | 195300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20240116 | 195200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20240116 | 195100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20240116 | 195000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20240116 | 194900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20240116 | 194800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20240116 | 194700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20240116 | 194600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20240116 | 194500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20240116 | 194400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20240116 | 194300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20240116 | 194200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20240116 | 194100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20240116 | 194000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20240116 | 193900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20240116 | 193800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20240116 | 193700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20240116 | 193600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20240116 | 193500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20240116 | 193400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20240116 | 193300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20240116 | 193200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20240116 | 193100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20240116 | 193000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 63 | 20240116 | 192900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20240116 | 192800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20240116 | 192700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20240116 | 192600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20240116 | 192500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20240116 | 192400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20240116 | 192300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20240116 | 192200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20240116 | 192100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20240116 | 192000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20240116 | 191900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20240116 | 191800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20240116 | 191700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20240116 | 191600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20240116 | 191500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20240116 | 191400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20240116 | 191300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20240116 | 191200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20240116 | 191100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20240116 | 191000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20240116 | 190900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20240116 | 190800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20240116 | 190700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20240116 | 190600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20240116 | 190500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20240116 | 190400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20240116 | 190300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20240116 | 190200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20240116 | 190100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20240116 | 190000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 93 | 20240116 | 185900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20240116 | 185800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20240116 | 185700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20240116 | 185600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20240116 | 185500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20240116 | 185400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20240116 | 185300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20240116 | 185200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20240116 | 185100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20240116 | 185000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20240116 | 184900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20240116 | 184800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20240116 | 184700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20240116 | 184600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20240116 | 184500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20240116 | 184400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20240116 | 184300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20240116 | 184200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20240116 | 184100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20240116 | 184000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20240116 | 183900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20240116 | 183800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20240116 | 183700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20240116 | 183600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20240116 | 183500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20240116 | 183400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20240116 | 183300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20240116 | 183200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20240116 | 183100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20240116 | 183000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 123 | 20240116 | 182900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20240116 | 182800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20240116 | 182700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20240116 | 182600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20240116 | 182500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20240116 | 182400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20240116 | 182300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20240116 | 182200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20240116 | 182100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20240116 | 182000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20240116 | 181900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20240116 | 181800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20240116 | 181700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20240116 | 181600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20240116 | 181500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20240116 | 181400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20240116 | 181300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20240116 | 181200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20240116 | 181100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20240116 | 181000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20240116 | 180900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20240116 | 180800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20240116 | 180700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20240116 | 180600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20240116 | 180500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20240116 | 180400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20240116 | 180300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20240116 | 180200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20240116 | 180100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20240116 | 180000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 153 | 20240116 | 175900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20240116 | 175800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20240116 | 175700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20240116 | 175600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20240116 | 175500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20240116 | 175400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20240116 | 175300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20240116 | 175200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20240116 | 175100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20240116 | 175000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20240116 | 174900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20240116 | 174800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20240116 | 174700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20240116 | 174600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20240116 | 174500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20240116 | 174400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20240116 | 174300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20240116 | 174200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20240116 | 174100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20240116 | 174000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20240116 | 173900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20240116 | 173800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20240116 | 173700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20240116 | 173600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20240116 | 173500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20240116 | 173400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20240116 | 173300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20240116 | 173200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20240116 | 173100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20240116 | 173000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 183 | 20240116 | 172900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20240116 | 172800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20240116 | 172700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20240116 | 172600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20240116 | 172500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20240116 | 172400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20240116 | 172300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20240116 | 172200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20240116 | 172100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20240116 | 172000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20240116 | 171900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20240116 | 171800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20240116 | 171700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20240116 | 171600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20240116 | 171500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20240116 | 171400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20240116 | 171300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20240116 | 171200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20240116 | 171100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20240116 | 171000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20240116 | 170900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20240116 | 170800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20240116 | 170700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20240116 | 170600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20240116 | 170500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20240116 | 170400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20240116 | 170300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20240116 | 170200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20240116 | 170100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20240116 | 170000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 213 | 20240116 | 165900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20240116 | 165800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20240116 | 165700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20240116 | 165600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20240116 | 165500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20240116 | 165400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20240116 | 165300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20240116 | 165200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20240116 | 165100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20240116 | 165000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 223 | 20240116 | 164900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20240116 | 164800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20240116 | 164700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20240116 | 164600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 227 | 20240116 | 164500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 228 | 20240116 | 164400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 229 | 20240116 | 164300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 230 | 20240116 | 164200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 231 | 20240116 | 164100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 232 | 20240116 | 164000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 233 | 20240116 | 163900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 234 | 20240116 | 163800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 235 | 20240116 | 163700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 236 | 20240116 | 163600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 237 | 20240116 | 163500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 238 | 20240116 | 163400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 239 | 20240116 | 163300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 240 | 20240116 | 163200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 241 | 20240116 | 163100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 242 | 20240116 | 163000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 243 | 20240116 | 162900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 244 | 20240116 | 162800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 245 | 20240116 | 162700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 246 | 20240116 | 162600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 247 | 20240116 | 162500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 248 | 20240116 | 162400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 249 | 20240116 | 162300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 250 | 20240116 | 162200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 251 | 20240116 | 162100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 252 | 20240116 | 162000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 253 | 20240116 | 161900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 254 | 20240116 | 161800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 255 | 20240116 | 161700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 256 | 20240116 | 161600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 257 | 20240116 | 161500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 258 | 20240116 | 161400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 259 | 20240116 | 161300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 260 | 20240116 | 161200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 261 | 20240116 | 161100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 262 | 20240116 | 161000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 263 | 20240116 | 160900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 264 | 20240116 | 160800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 265 | 20240116 | 160700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 266 | 20240116 | 160600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 267 | 20240116 | 160500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 268 | 20240116 | 160400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 269 | 20240116 | 160300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 270 | 20240116 | 160200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 271 | 20240116 | 160100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 272 | 20240116 | 160000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 2344 |
| 273 | 20240116 | 155900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 274 | 20240116 | 155800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 275 | 20240116 | 155700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 276 | 20240116 | 155600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 277 | 20240116 | 155500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 278 | 20240116 | 155400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 279 | 20240116 | 155300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 280 | 20240116 | 155200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 281 | 20240116 | 155100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 282 | 20240116 | 155000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 283 | 20240116 | 154900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 284 | 20240116 | 154800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 285 | 20240116 | 154700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 286 | 20240116 | 154600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 287 | 20240116 | 154500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 288 | 20240116 | 154400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 289 | 20240116 | 154300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 290 | 20240116 | 154200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 291 | 20240116 | 154100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 292 | 20240116 | 154000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 293 | 20240116 | 153900 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 294 | 20240116 | 153800 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 295 | 20240116 | 153700 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 296 | 20240116 | 153600 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 297 | 20240116 | 153500 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 298 | 20240116 | 153400 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 299 | 20240116 | 153300 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 300 | 20240116 | 153200 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 301 | 20240116 | 153100 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 302 | 20240116 | 153000 | 2699877000 | 20200 | 20200 | 20200 | 20200 | 4688 |
| 303 | 20240116 | 152900 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 304 | 20240116 | 152800 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 305 | 20240116 | 152700 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 306 | 20240116 | 152600 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 307 | 20240116 | 152500 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 308 | 20240116 | 152400 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 309 | 20240116 | 152300 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 310 | 20240116 | 152200 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 311 | 20240116 | 152100 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 312 | 20240116 | 152000 | 2652528200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 313 | 20240116 | 151900 | 2652528200 | 20300 | 20400 | 20400 | 20300 | 214 |
| 314 | 20240116 | 151800 | 2648173750 | 20400 | 20400 | 20400 | 20400 | 2 |
| 315 | 20240116 | 151700 | 2648132950 | 20400 | 20400 | 20400 | 20400 | 21 |
| 316 | 20240116 | 151600 | 2647704550 | 20400 | 20400 | 20400 | 20400 | 77 |
| 317 | 20240116 | 151500 | 2646133750 | 20350 | 20400 | 20400 | 20350 | 257 |
| 318 | 20240116 | 151400 | 2640891000 | 20400 | 20400 | 20400 | 20400 | 85 |
| 319 | 20240116 | 151300 | 2639157000 | 20350 | 20350 | 20350 | 20350 | 1 |
| 320 | 20240116 | 151200 | 2639136650 | 20400 | 20350 | 20400 | 20350 | 52 |
| 321 | 20240116 | 151100 | 2638076450 | 20350 | 20350 | 20350 | 20350 | 268 |
| 322 | 20240116 | 151000 | 2632622650 | 20350 | 20400 | 20400 | 20350 | 728 |
| 323 | 20240116 | 150900 | 2617781950 | 20450 | 20450 | 20450 | 20450 | 66 |
| 324 | 20240116 | 150800 | 2616432250 | 20450 | 20400 | 20450 | 20400 | 210 |
| 325 | 20240116 | 150700 | 2612141150 | 20400 | 20450 | 20450 | 20400 | 2 |
| 326 | 20240116 | 150600 | 2612100300 | 20400 | 20450 | 20450 | 20400 | 42 |
| 327 | 20240116 | 150500 | 2611241450 | 20450 | 20500 | 20500 | 20450 | 353 |
| 328 | 20240116 | 150400 | 2604014250 | 20500 | 20400 | 20500 | 20400 | 985 |
| 329 | 20240116 | 150300 | 2583878350 | 20400 | 20300 | 20400 | 20300 | 838 |
| 330 | 20240116 | 150200 | 2566847650 | 20300 | 20250 | 20300 | 20250 | 735 |
| 331 | 20240116 | 150100 | 2551953900 | 20200 | 20200 | 20200 | 20200 | 215 |
| 332 | 20240116 | 150000 | 2547610900 | 20200 | 20150 | 20200 | 20150 | 439 |
| 333 | 20240116 | 145900 | 2538752750 | 20150 | 20200 | 20200 | 20150 | 343 |
| 334 | 20240116 | 145800 | 2531839150 | 20150 | 20200 | 20250 | 20150 | 516 |
| 335 | 20240116 | 145700 | 2521414900 | 20200 | 20200 | 20200 | 20150 | 393 |
| 336 | 20240116 | 145600 | 2513482500 | 20200 | 20250 | 20250 | 20200 | 269 |
| 337 | 20240116 | 145500 | 2508046700 | 20200 | 20200 | 20200 | 20150 | 306 |
| 338 | 20240116 | 145400 | 2501868200 | 20200 | 20150 | 20200 | 20150 | 680 |
| 339 | 20240116 | 145300 | 2488141200 | 20150 | 20150 | 20150 | 20150 | 1596 |
| 340 | 20240116 | 145200 | 2455981800 | 20200 | 20200 | 20200 | 20200 | 43 |
| 341 | 20240116 | 145100 | 2455113200 | 20150 | 20200 | 20200 | 20150 | 400 |
| 342 | 20240116 | 145000 | 2447035800 | 20200 | 20200 | 20200 | 20200 | 585 |
| 343 | 20240116 | 144900 | 2435218800 | 20150 | 20200 | 20200 | 20150 | 664 |
| 344 | 20240116 | 144800 | 2421823650 | 20200 | 20250 | 20250 | 20200 | 464 |
| 345 | 20240116 | 144700 | 2412445550 | 20150 | 20150 | 20200 | 20150 | 394 |
| 346 | 20240116 | 144600 | 2404504300 | 20200 | 20200 | 20200 | 20150 | 538 |
| 347 | 20240116 | 144500 | 2393642150 | 20200 | 20200 | 20200 | 20200 | 294 |
| 348 | 20240116 | 144400 | 2387703350 | 20150 | 20200 | 20250 | 20150 | 286 |
| 349 | 20240116 | 144300 | 2381922200 | 20250 | 20200 | 20250 | 20200 | 1057 |
| 350 | 20240116 | 144200 | 2360568000 | 20200 | 20250 | 20250 | 20200 | 2861 |
| 351 | 20240116 | 144100 | 2302772000 | 20200 | 20250 | 20250 | 20200 | 727 |
| 352 | 20240116 | 144000 | 2288054250 | 20250 | 20250 | 20250 | 20250 | 795 |
| 353 | 20240116 | 143900 | 2271955500 | 20300 | 20400 | 20400 | 20250 | 1307 |
| 354 | 20240116 | 143800 | 2245468000 | 20350 | 20300 | 20350 | 20300 | 96 |
| 355 | 20240116 | 143700 | 2243516550 | 20350 | 20300 | 20350 | 20300 | 319 |
| 356 | 20240116 | 143600 | 2237038850 | 20300 | 20350 | 20350 | 20300 | 167 |
| 357 | 20240116 | 143500 | 2233648700 | 20300 | 20300 | 20300 | 20300 | 133 |
| 358 | 20240116 | 143400 | 2230948800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 359 | 20240116 | 143300 | 2230948800 | 20300 | 20300 | 20300 | 20250 | 333 |
| 360 | 20240116 | 143200 | 2224191000 | 20300 | 20400 | 20450 | 20300 | 157 |
| 361 | 20240116 | 143100 | 2220997150 | 20400 | 20350 | 20400 | 20300 | 420 |
| 362 | 20240116 | 143000 | 2212450550 | 20350 | 20300 | 20350 | 20250 | 602 |
| 363 | 20240116 | 142900 | 2200235300 | 20250 | 20250 | 20300 | 20250 | 355 |
| 364 | 20240116 | 142800 | 2193041150 | 20250 | 20250 | 20250 | 20250 | 174 |
| 365 | 20240116 | 142700 | 2189517650 | 20250 | 20250 | 20300 | 20250 | 200 |
| 366 | 20240116 | 142600 | 2185463100 | 20250 | 20250 | 20300 | 20250 | 456 |
| 367 | 20240116 | 142500 | 2176229050 | 20250 | 20250 | 20300 | 20250 | 293 |
| 368 | 20240116 | 142400 | 2170291300 | 20250 | 20250 | 20250 | 20250 | 130 |
| 369 | 20240116 | 142300 | 2167658800 | 20250 | 20300 | 20300 | 20250 | 480 |
| 370 | 20240116 | 142200 | 2157930250 | 20250 | 20300 | 20300 | 20250 | 218 |
| 371 | 20240116 | 142100 | 2153512150 | 20300 | 20350 | 20350 | 20250 | 204 |
| 372 | 20240116 | 142000 | 2149373350 | 20350 | 20300 | 20350 | 20300 | 154 |
| 373 | 20240116 | 141900 | 2146246300 | 20300 | 20250 | 20300 | 20250 | 257 |
| 374 | 20240116 | 141800 | 2141038800 | 20300 | 20250 | 20300 | 20250 | 181 |
| 375 | 20240116 | 141700 | 2137372500 | 20300 | 20300 | 20300 | 20250 | 251 |
| 376 | 20240116 | 141600 | 2132284700 | 20250 | 20300 | 20300 | 20250 | 1193 |
| 377 | 20240116 | 141500 | 2108071000 | 20250 | 20300 | 20300 | 20250 | 452 |
| 378 | 20240116 | 141400 | 2098906950 | 20300 | 20300 | 20350 | 20300 | 1456 |
| 379 | 20240116 | 141300 | 2069345750 | 20450 | 20350 | 20450 | 20300 | 1244 |
| 380 | 20240116 | 141200 | 2044090150 | 20350 | 20350 | 20350 | 20350 | 195 |
| 381 | 20240116 | 141100 | 2040121900 | 20400 | 20400 | 20400 | 20400 | 1 |
| 382 | 20240116 | 141000 | 2040101500 | 20300 | 20400 | 20400 | 20300 | 2375 |
| 383 | 20240116 | 140900 | 1991816500 | 20400 | 20450 | 20450 | 20400 | 912 |
| 384 | 20240116 | 140800 | 1973208700 | 20500 | 20500 | 20500 | 20500 | 41 |
| 385 | 20240116 | 140700 | 1972368200 | 20500 | 20450 | 20500 | 20450 | 172 |
| 386 | 20240116 | 140600 | 1968845650 | 20400 | 20450 | 20450 | 20400 | 169 |
| 387 | 20240116 | 140500 | 1965392000 | 20450 | 20450 | 20450 | 20450 | 170 |
| 388 | 20240116 | 140400 | 1961915500 | 20500 | 20450 | 20500 | 20450 | 62 |
| 389 | 20240116 | 140300 | 1960645500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 390 | 20240116 | 140200 | 1960645500 | 20500 | 20500 | 20500 | 20500 | 91 |
| 391 | 20240116 | 140100 | 1958780000 | 20500 | 20450 | 20500 | 20450 | 58 |
| 392 | 20240116 | 140000 | 1957593850 | 20450 | 20500 | 20500 | 20450 | 134 |
| 393 | 20240116 | 135900 | 1954851550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 394 | 20240116 | 135800 | 1954851550 | 20550 | 20450 | 20550 | 20450 | 41 |
| 395 | 20240116 | 135700 | 1954011400 | 20450 | 20400 | 20450 | 20400 | 47 |
| 396 | 20240116 | 135600 | 1953050400 | 20450 | 20500 | 20500 | 20450 | 154 |
| 397 | 20240116 | 135500 | 1949898550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 398 | 20240116 | 135400 | 1949898550 | 20550 | 20500 | 20550 | 20500 | 45 |
| 399 | 20240116 | 135300 | 1948976000 | 20500 | 20450 | 20500 | 20450 | 70 |
| 400 | 20240116 | 135200 | 1947544450 | 20450 | 20500 | 20500 | 20450 | 198 |
| 401 | 20240116 | 135100 | 1943490850 | 20500 | 20500 | 20500 | 20500 | 1 |
| 402 | 20240116 | 135000 | 1943470350 | 20450 | 20450 | 20450 | 20450 | 84 |
| 403 | 20240116 | 134900 | 1941752550 | 20500 | 20450 | 20500 | 20450 | 105 |
| 404 | 20240116 | 134800 | 1939603250 | 20500 | 20550 | 20550 | 20500 | 58 |
| 405 | 20240116 | 134700 | 1938413900 | 20550 | 20550 | 20550 | 20550 | 57 |
| 406 | 20240116 | 134600 | 1937242550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 407 | 20240116 | 134500 | 1937242550 | 20550 | 20550 | 20550 | 20550 | 40 |
| 408 | 20240116 | 134400 | 1936420550 | 20500 | 20500 | 20500 | 20500 | 220 |
| 409 | 20240116 | 134300 | 1931910550 | 20500 | 20500 | 20500 | 20500 | 41 |
| 410 | 20240116 | 134200 | 1931070050 | 20450 | 20450 | 20450 | 20450 | 63 |
| 411 | 20240116 | 134100 | 1929781700 | 20500 | 20450 | 20500 | 20450 | 57 |
| 412 | 20240116 | 134000 | 1928613950 | 20450 | 20450 | 20450 | 20450 | 132 |
| 413 | 20240116 | 133900 | 1925914550 | 20500 | 20500 | 20500 | 20500 | 40 |
| 414 | 20240116 | 133800 | 1925094550 | 20500 | 20500 | 20500 | 20450 | 62 |
| 415 | 20240116 | 133700 | 1923826500 | 20500 | 20500 | 20500 | 20500 | 41 |
| 416 | 20240116 | 133600 | 1922986000 | 20500 | 20450 | 20500 | 20450 | 126 |
| 417 | 20240116 | 133500 | 1920409200 | 20500 | 20450 | 20500 | 20450 | 68 |
| 418 | 20240116 | 133400 | 1919015700 | 20450 | 20450 | 20500 | 20450 | 191 |
| 419 | 20240116 | 133300 | 1915109700 | 20500 | 20500 | 20500 | 20500 | 40 |
| 420 | 20240116 | 133200 | 1914289700 | 20500 | 20450 | 20500 | 20450 | 246 |
| 421 | 20240116 | 133100 | 1909258950 | 20500 | 20450 | 20500 | 20450 | 69 |
| 422 | 20240116 | 133000 | 1907845350 | 20450 | 20450 | 20450 | 20450 | 58 |
| 423 | 20240116 | 132900 | 1906659250 | 20500 | 20500 | 20500 | 20500 | 42 |
| 424 | 20240116 | 132800 | 1905798250 | 20450 | 20450 | 20450 | 20450 | 108 |
| 425 | 20240116 | 132700 | 1903589650 | 20500 | 20500 | 20500 | 20500 | 120 |
| 426 | 20240116 | 132600 | 1901129650 | 20500 | 20450 | 20500 | 20450 | 85 |
| 427 | 20240116 | 132500 | 1899391350 | 20500 | 20500 | 20500 | 20500 | 40 |
| 428 | 20240116 | 132400 | 1898571350 | 20500 | 20500 | 20500 | 20450 | 134 |
| 429 | 20240116 | 132300 | 1895829450 | 20500 | 20500 | 20500 | 20500 | 51 |
| 430 | 20240116 | 132200 | 1894783950 | 20450 | 20450 | 20450 | 20450 | 140 |
| 431 | 20240116 | 132100 | 1891920950 | 20500 | 20500 | 20500 | 20500 | 5 |
| 432 | 20240116 | 132000 | 1891818450 | 20500 | 20450 | 20500 | 20450 | 145 |
| 433 | 20240116 | 131900 | 1888851150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 434 | 20240116 | 131800 | 1888851150 | 20500 | 20450 | 20500 | 20450 | 129 |
| 435 | 20240116 | 131700 | 1886211000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 436 | 20240116 | 131600 | 1886211000 | 20500 | 20450 | 20500 | 20450 | 165 |
| 437 | 20240116 | 131500 | 1882834650 | 20500 | 20500 | 20500 | 20500 | 1 |
| 438 | 20240116 | 131400 | 1882814150 | 20450 | 20450 | 20500 | 20450 | 131 |
| 439 | 20240116 | 131300 | 1880132600 | 20500 | 20500 | 20500 | 20500 | 17 |
| 440 | 20240116 | 131200 | 1879784100 | 20450 | 20450 | 20500 | 20450 | 140 |
| 441 | 20240116 | 131100 | 1876921050 | 20500 | 20450 | 20500 | 20450 | 19 |
| 442 | 20240116 | 131000 | 1876532450 | 20450 | 20450 | 20450 | 20450 | 56 |
| 443 | 20240116 | 130900 | 1875387250 | 20450 | 20450 | 20450 | 20450 | 205 |
| 444 | 20240116 | 130800 | 1871195000 | 20500 | 20450 | 20500 | 20450 | 188 |
| 445 | 20240116 | 130700 | 1867348400 | 20500 | 20500 | 20500 | 20500 | 2 |
| 446 | 20240116 | 130600 | 1867307400 | 20500 | 20500 | 20500 | 20500 | 103 |
| 447 | 20240116 | 130500 | 1865195900 | 20450 | 20450 | 20450 | 20450 | 83 |
| 448 | 20240116 | 130400 | 1863498550 | 20500 | 20500 | 20500 | 20500 | 87 |
| 449 | 20240116 | 130300 | 1861715050 | 20500 | 20500 | 20500 | 20500 | 418 |
| 450 | 20240116 | 130200 | 1853146050 | 20550 | 20550 | 20550 | 20550 | 59 |
| 451 | 20240116 | 130100 | 1851933600 | 20500 | 20550 | 20550 | 20500 | 98 |
| 452 | 20240116 | 130000 | 1849923300 | 20550 | 20600 | 20600 | 20550 | 571 |
| 453 | 20240116 | 125900 | 1838187200 | 20550 | 20550 | 20550 | 20550 | 172 |
| 454 | 20240116 | 125800 | 1834652600 | 20600 | 20600 | 20600 | 20600 | 40 |
| 455 | 20240116 | 125700 | 1833828600 | 20550 | 20550 | 20550 | 20550 | 49 |
| 456 | 20240116 | 125600 | 1832821650 | 20600 | 20600 | 20600 | 20600 | 41 |
| 457 | 20240116 | 125500 | 1831977050 | 20550 | 20550 | 20550 | 20550 | 114 |
| 458 | 20240116 | 125400 | 1829634350 | 20600 | 20600 | 20600 | 20600 | 26 |
| 459 | 20240116 | 125300 | 1829098750 | 20600 | 20600 | 20600 | 20550 | 128 |
| 460 | 20240116 | 125200 | 1826465850 | 20600 | 20600 | 20600 | 20600 | 50 |
| 461 | 20240116 | 125100 | 1825435850 | 20600 | 20600 | 20600 | 20550 | 186 |
| 462 | 20240116 | 125000 | 1821610600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 463 | 20240116 | 124900 | 1821610600 | 20600 | 20550 | 20600 | 20550 | 106 |
| 464 | 20240116 | 124800 | 1819430250 | 20600 | 20600 | 20600 | 20600 | 20 |
| 465 | 20240116 | 124700 | 1819018250 | 20600 | 20600 | 20600 | 20550 | 158 |
| 466 | 20240116 | 124600 | 1815769100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 467 | 20240116 | 124500 | 1815769100 | 20600 | 20550 | 20600 | 20550 | 119 |
| 468 | 20240116 | 124400 | 1813321650 | 20600 | 20600 | 20600 | 20600 | 51 |
| 469 | 20240116 | 124300 | 1812271050 | 20600 | 20550 | 20600 | 20550 | 164 |
| 470 | 20240116 | 124200 | 1808898300 | 20600 | 20550 | 20600 | 20550 | 13 |
| 471 | 20240116 | 124100 | 1808630900 | 20550 | 20600 | 20600 | 20550 | 119 |
| 472 | 20240116 | 124000 | 1806183450 | 20600 | 20600 | 20600 | 20600 | 782 |
| 473 | 20240116 | 123900 | 1790074250 | 20650 | 20650 | 20650 | 20600 | 136 |
| 474 | 20240116 | 123800 | 1787270600 | 20650 | 20650 | 20650 | 20650 | 76 |
| 475 | 20240116 | 123700 | 1785701200 | 20650 | 20600 | 20650 | 20600 | 118 |
| 476 | 20240116 | 123600 | 1783270300 | 20600 | 20600 | 20600 | 20600 | 45 |
| 477 | 20240116 | 123500 | 1782343300 | 20600 | 20600 | 20600 | 20600 | 40 |
| 478 | 20240116 | 123400 | 1781519300 | 20600 | 20600 | 20600 | 20600 | 34 |
| 479 | 20240116 | 123300 | 1780818900 | 20650 | 20650 | 20650 | 20600 | 128 |
| 480 | 20240116 | 123200 | 1778180050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 481 | 20240116 | 123100 | 1778159400 | 20600 | 20650 | 20650 | 20600 | 244 |
| 482 | 20240116 | 123000 | 1773130900 | 20650 | 20650 | 20650 | 20650 | 500 |
| 483 | 20240116 | 122900 | 1762805900 | 20650 | 20650 | 20650 | 20600 | 144 |
| 484 | 20240116 | 122800 | 1759837050 | 20600 | 20600 | 20600 | 20600 | 75 |
| 485 | 20240116 | 122700 | 1758292050 | 20550 | 20600 | 20600 | 20550 | 143 |
| 486 | 20240116 | 122600 | 1755346750 | 20650 | 20600 | 20650 | 20600 | 14 |
| 487 | 20240116 | 122500 | 1755058300 | 20600 | 20600 | 20600 | 20600 | 41 |
| 488 | 20240116 | 122400 | 1754213700 | 20650 | 20650 | 20650 | 20650 | 1 |
| 489 | 20240116 | 122300 | 1754193050 | 20550 | 20550 | 20550 | 20550 | 152 |
| 490 | 20240116 | 122200 | 1751069450 | 20600 | 20600 | 20600 | 20600 | 40 |
| 491 | 20240116 | 122100 | 1750245450 | 20600 | 20650 | 20650 | 20600 | 53 |
| 492 | 20240116 | 122000 | 1749153600 | 20600 | 20600 | 20600 | 20600 | 48 |
| 493 | 20240116 | 121900 | 1748164800 | 20600 | 20650 | 20650 | 20600 | 52 |
| 494 | 20240116 | 121800 | 1747093550 | 20600 | 20600 | 20600 | 20600 | 90 |
| 495 | 20240116 | 121700 | 1745239550 | 20600 | 20600 | 20600 | 20550 | 118 |
| 496 | 20240116 | 121600 | 1742813350 | 20600 | 20600 | 20600 | 20600 | 1 |
| 497 | 20240116 | 121500 | 1742792750 | 20500 | 20550 | 20550 | 20500 | 325 |
| 498 | 20240116 | 121400 | 1736124000 | 20600 | 20550 | 20600 | 20550 | 50 |
| 499 | 20240116 | 121300 | 1735094500 | 20600 | 20550 | 20600 | 20550 | 98 |
| 500 | 20240116 | 121200 | 1733080050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 501 | 20240116 | 121100 | 1733080050 | 20600 | 20550 | 20600 | 20500 | 238 |
| 502 | 20240116 | 121000 | 1728184450 | 20600 | 20600 | 20600 | 20600 | 41 |
| 503 | 20240116 | 120900 | 1727339850 | 20550 | 20550 | 20550 | 20550 | 51 |
| 504 | 20240116 | 120800 | 1726291800 | 20600 | 20550 | 20600 | 20500 | 39 |
| 505 | 20240116 | 120700 | 1725491950 | 20550 | 20550 | 20550 | 20550 | 46 |
| 506 | 20240116 | 120600 | 1724546650 | 20550 | 20550 | 20600 | 20550 | 102 |
| 507 | 20240116 | 120500 | 1722449750 | 20550 | 20550 | 20550 | 20550 | 198 |
| 508 | 20240116 | 120400 | 1718380850 | 20550 | 20550 | 20550 | 20550 | 70 |
| 509 | 20240116 | 120300 | 1716942350 | 20600 | 20550 | 20600 | 20550 | 500 |
| 510 | 20240116 | 120200 | 1706647300 | 20500 | 20550 | 20550 | 20500 | 176 |
| 511 | 20240116 | 120100 | 1703037300 | 20550 | 20500 | 20550 | 20500 | 137 |
| 512 | 20240116 | 120000 | 1700228750 | 20500 | 20550 | 20550 | 20500 | 297 |
| 513 | 20240116 | 115900 | 1694138250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 514 | 20240116 | 115800 | 1694138250 | 20550 | 20550 | 20550 | 20500 | 444 |
| 515 | 20240116 | 115700 | 1685021050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 516 | 20240116 | 115600 | 1685021050 | 20600 | 20550 | 20600 | 20550 | 553 |
| 517 | 20240116 | 115500 | 1673656800 | 20550 | 20550 | 20550 | 20550 | 43 |
| 518 | 20240116 | 115400 | 1672773150 | 20550 | 20600 | 20600 | 20550 | 18 |
| 519 | 20240116 | 115300 | 1672403200 | 20550 | 20550 | 20550 | 20550 | 141 |
| 520 | 20240116 | 115200 | 1669505650 | 20550 | 20500 | 20550 | 20500 | 84 |
| 521 | 20240116 | 115100 | 1667783600 | 20550 | 20550 | 20550 | 20500 | 95 |
| 522 | 20240116 | 115000 | 1665834000 | 20500 | 20500 | 20500 | 20500 | 98 |
| 523 | 20240116 | 114900 | 1663825000 | 20550 | 20550 | 20550 | 20550 | 45 |
| 524 | 20240116 | 114800 | 1662900250 | 20600 | 20600 | 20600 | 20600 | 1 |
| 525 | 20240116 | 114700 | 1662879650 | 20550 | 20550 | 20550 | 20550 | 90 |
| 526 | 20240116 | 114600 | 1661030150 | 20550 | 20550 | 20550 | 20550 | 91 |
| 527 | 20240116 | 114500 | 1659160100 | 20600 | 20600 | 20600 | 20600 | 1 |
| 528 | 20240116 | 114400 | 1659139500 | 20550 | 20550 | 20550 | 20550 | 136 |
| 529 | 20240116 | 114300 | 1656344700 | 20600 | 20600 | 20600 | 20600 | 57 |
| 530 | 20240116 | 114200 | 1655170500 | 20550 | 20600 | 20600 | 20550 | 199 |
| 531 | 20240116 | 114100 | 1651076000 | 20550 | 20600 | 20600 | 20550 | 49 |
| 532 | 20240116 | 114000 | 1650067050 | 20600 | 20600 | 20600 | 20550 | 96 |
| 533 | 20240116 | 113900 | 1648094150 | 20550 | 20550 | 20550 | 20550 | 31 |
| 534 | 20240116 | 113800 | 1647457100 | 20550 | 20600 | 20600 | 20550 | 618 |
| 535 | 20240116 | 113700 | 1634733600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 536 | 20240116 | 113600 | 1634733600 | 20600 | 20550 | 20600 | 20550 | 106 |
| 537 | 20240116 | 113500 | 1632553500 | 20500 | 20600 | 20600 | 20500 | 117 |
| 538 | 20240116 | 113400 | 1630147250 | 20550 | 20600 | 20600 | 20550 | 202 |
| 539 | 20240116 | 113300 | 1625992200 | 20600 | 20600 | 20600 | 20600 | 14 |
| 540 | 20240116 | 113200 | 1625703800 | 20650 | 20550 | 20650 | 20550 | 764 |
| 541 | 20240116 | 113100 | 1609977500 | 20550 | 20550 | 20550 | 20550 | 181 |
| 542 | 20240116 | 113000 | 1606257950 | 20550 | 20550 | 20550 | 20550 | 155 |
| 543 | 20240116 | 112900 | 1603072700 | 20550 | 20550 | 20550 | 20550 | 105 |
| 544 | 20240116 | 112800 | 1600914950 | 20550 | 20550 | 20550 | 20500 | 377 |
| 545 | 20240116 | 112700 | 1593170000 | 20600 | 20600 | 20600 | 20600 | 2 |
| 546 | 20240116 | 112600 | 1593128800 | 20600 | 20600 | 20600 | 20600 | 341 |
| 547 | 20240116 | 112500 | 1586104200 | 20600 | 20550 | 20600 | 20550 | 9 |
| 548 | 20240116 | 112400 | 1585919200 | 20550 | 20550 | 20550 | 20500 | 179 |
| 549 | 20240116 | 112300 | 1582241250 | 20550 | 20550 | 20550 | 20550 | 86 |
| 550 | 20240116 | 112200 | 1580473950 | 20550 | 20600 | 20600 | 20550 | 615 |
| 551 | 20240116 | 112100 | 1567805550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 552 | 20240116 | 112000 | 1567805550 | 20650 | 20600 | 20650 | 20600 | 108 |
| 553 | 20240116 | 111900 | 1565578700 | 20650 | 20650 | 20650 | 20650 | 30 |
| 554 | 20240116 | 111800 | 1564959200 | 20650 | 20600 | 20650 | 20600 | 154 |
| 555 | 20240116 | 111700 | 1561784700 | 20650 | 20600 | 20650 | 20600 | 34 |
| 556 | 20240116 | 111600 | 1561083850 | 20600 | 20550 | 20650 | 20550 | 374 |
| 557 | 20240116 | 111500 | 1553379650 | 20600 | 20550 | 20600 | 20550 | 507 |
| 558 | 20240116 | 111400 | 1542950600 | 20550 | 20500 | 20550 | 20500 | 224 |
| 559 | 20240116 | 111300 | 1538356600 | 20550 | 20550 | 20550 | 20550 | 5 |
| 560 | 20240116 | 111200 | 1538253850 | 20550 | 20500 | 20550 | 20500 | 20 |
| 561 | 20240116 | 111100 | 1537843700 | 20600 | 20600 | 20600 | 20600 | 175 |
| 562 | 20240116 | 111000 | 1534238700 | 20600 | 20550 | 20600 | 20550 | 1905 |
| 563 | 20240116 | 110900 | 1495032450 | 20500 | 20500 | 20500 | 20500 | 247 |
| 564 | 20240116 | 110800 | 1489968950 | 20500 | 20500 | 20500 | 20500 | 142 |
| 565 | 20240116 | 110700 | 1487057950 | 20450 | 20500 | 20500 | 20450 | 170 |
| 566 | 20240116 | 110600 | 1483576200 | 20450 | 20450 | 20450 | 20450 | 20 |
| 567 | 20240116 | 110500 | 1483167200 | 20500 | 20500 | 20550 | 20450 | 1003 |
| 568 | 20240116 | 110400 | 1462623350 | 20450 | 20450 | 20450 | 20450 | 961 |
| 569 | 20240116 | 110300 | 1442970900 | 20450 | 20400 | 20450 | 20400 | 1958 |
| 570 | 20240116 | 110200 | 1403018700 | 20400 | 20350 | 20400 | 20350 | 430 |
| 571 | 20240116 | 110100 | 1394267250 | 20300 | 20350 | 20350 | 20300 | 108 |
| 572 | 20240116 | 110000 | 1392074700 | 20350 | 20300 | 20350 | 20300 | 57 |
| 573 | 20240116 | 105900 | 1390917450 | 20300 | 20200 | 20300 | 20200 | 277 |
| 574 | 20240116 | 105800 | 1385303800 | 20250 | 20200 | 20250 | 20200 | 129 |
| 575 | 20240116 | 105700 | 1382695100 | 20250 | 20250 | 20300 | 20200 | 1009 |
| 576 | 20240116 | 105600 | 1362265300 | 20250 | 20250 | 20300 | 20250 | 554 |
| 577 | 20240116 | 105500 | 1351022200 | 20250 | 20200 | 20300 | 20200 | 202 |
| 578 | 20240116 | 105400 | 1346931150 | 20200 | 20200 | 20250 | 20200 | 478 |
| 579 | 20240116 | 105300 | 1337255500 | 20200 | 20250 | 20250 | 20200 | 173 |
| 580 | 20240116 | 105200 | 1333755050 | 20250 | 20200 | 20300 | 20200 | 91 |
| 581 | 20240116 | 105100 | 1331915800 | 20200 | 20200 | 20300 | 20200 | 213 |
| 582 | 20240116 | 105000 | 1327602850 | 20200 | 20200 | 20250 | 20200 | 124 |
| 583 | 20240116 | 104900 | 1325096450 | 20200 | 20200 | 20200 | 20200 | 541 |
| 584 | 20240116 | 104800 | 1314168250 | 20200 | 20200 | 20200 | 20200 | 131 |
| 585 | 20240116 | 104700 | 1311522050 | 20200 | 20200 | 20250 | 20150 | 240 |
| 586 | 20240116 | 104600 | 1306676850 | 20200 | 20200 | 20200 | 20200 | 71 |
| 587 | 20240116 | 104500 | 1305242650 | 20200 | 20200 | 20250 | 20200 | 193 |
| 588 | 20240116 | 104400 | 1301344000 | 20200 | 20150 | 20200 | 20150 | 999 |
| 589 | 20240116 | 104300 | 1281167550 | 20150 | 20150 | 20150 | 20150 | 200 |
| 590 | 20240116 | 104200 | 1277137550 | 20150 | 20150 | 20150 | 20150 | 71 |
| 591 | 20240116 | 104100 | 1275706900 | 20150 | 20150 | 20200 | 20150 | 293 |
| 592 | 20240116 | 104000 | 1269789600 | 20200 | 20150 | 20200 | 20150 | 452 |
| 593 | 20240116 | 103900 | 1260662300 | 20150 | 20100 | 20150 | 20100 | 155 |
| 594 | 20240116 | 103800 | 1257539100 | 20100 | 20100 | 20150 | 20100 | 98 |
| 595 | 20240116 | 103700 | 1255568300 | 20100 | 20150 | 20150 | 20100 | 212 |
| 596 | 20240116 | 103600 | 1251299300 | 20150 | 20100 | 20200 | 20100 | 158 |
| 597 | 20240116 | 103500 | 1248111550 | 20150 | 20100 | 20150 | 20100 | 117 |
| 598 | 20240116 | 103400 | 1245758200 | 20100 | 20050 | 20100 | 20050 | 79 |
| 599 | 20240116 | 103300 | 1244172200 | 20100 | 20100 | 20150 | 20050 | 581 |
| 600 | 20240116 | 103200 | 1232494050 | 20150 | 20100 | 20200 | 20100 | 152 |
| 601 | 20240116 | 103100 | 1229430800 | 20100 | 20100 | 20100 | 20050 | 381 |
| 602 | 20240116 | 103000 | 1221778350 | 20100 | 20050 | 20100 | 20050 | 593 |
| 603 | 20240116 | 102900 | 1209884950 | 20050 | 20100 | 20100 | 20050 | 174 |
| 604 | 20240116 | 102800 | 1206389250 | 20100 | 20100 | 20100 | 20050 | 290 |
| 605 | 20240116 | 102700 | 1200560950 | 20100 | 20100 | 20100 | 20050 | 920 |
| 606 | 20240116 | 102600 | 1182114300 | 20100 | 20100 | 20150 | 20050 | 79 |
| 607 | 20240116 | 102500 | 1180529500 | 20100 | 20050 | 20150 | 20050 | 207 |
| 608 | 20240116 | 102400 | 1176371500 | 20050 | 20100 | 20150 | 20050 | 773 |
| 609 | 20240116 | 102300 | 1160860300 | 20100 | 20150 | 20200 | 20100 | 2220 |
| 610 | 20240116 | 102200 | 1116181200 | 20150 | 20200 | 20200 | 20150 | 271 |
| 611 | 20240116 | 102100 | 1110710700 | 20200 | 20150 | 20200 | 20150 | 225 |
| 612 | 20240116 | 102000 | 1106167350 | 20150 | 20200 | 20250 | 20150 | 473 |
| 613 | 20240116 | 101900 | 1096614150 | 20200 | 20200 | 20250 | 20200 | 114 |
| 614 | 20240116 | 101800 | 1094311150 | 20250 | 20200 | 20250 | 20200 | 80 |
| 615 | 20240116 | 101700 | 1092694600 | 20200 | 20200 | 20200 | 20150 | 459 |
| 616 | 20240116 | 101600 | 1083425050 | 20200 | 20250 | 20250 | 20200 | 85 |
| 617 | 20240116 | 101500 | 1081707800 | 20250 | 20200 | 20250 | 20200 | 257 |
| 618 | 20240116 | 101400 | 1076509650 | 20200 | 20200 | 20250 | 20150 | 368 |
| 619 | 20240116 | 101300 | 1069068800 | 20200 | 20150 | 20250 | 20100 | 192 |
| 620 | 20240116 | 101200 | 1065189000 | 20150 | 20100 | 20200 | 20100 | 423 |
| 621 | 20240116 | 101100 | 1056665100 | 20100 | 20100 | 20200 | 20100 | 1463 |
| 622 | 20240116 | 101000 | 1027227950 | 20150 | 20150 | 20200 | 20050 | 2497 |
| 623 | 20240116 | 100900 | 977006600 | 20150 | 20150 | 20200 | 20150 | 194 |
| 624 | 20240116 | 100800 | 973095050 | 20200 | 20250 | 20250 | 20150 | 267 |
| 625 | 20240116 | 100700 | 967707800 | 20200 | 20200 | 20200 | 20200 | 100 |
| 626 | 20240116 | 100600 | 965687800 | 20150 | 20200 | 20250 | 20150 | 5435 |
| 627 | 20240116 | 100500 | 856128000 | 20200 | 20250 | 20250 | 20200 | 903 |
| 628 | 20240116 | 100400 | 837875650 | 20250 | 20300 | 20300 | 20250 | 346 |
| 629 | 20240116 | 100300 | 830860800 | 20250 | 20250 | 20250 | 20250 | 29 |
| 630 | 20240116 | 100200 | 830273550 | 20300 | 20300 | 20350 | 20250 | 376 |
| 631 | 20240116 | 100100 | 822652950 | 20300 | 20250 | 20300 | 20250 | 819 |
| 632 | 20240116 | 100000 | 806027550 | 20250 | 20250 | 20300 | 20250 | 1715 |
| 633 | 20240116 | 095900 | 771293800 | 20250 | 20200 | 20250 | 20200 | 723 |
| 634 | 20240116 | 095800 | 756659050 | 20250 | 20200 | 20250 | 20200 | 277 |
| 635 | 20240116 | 095700 | 751062700 | 20250 | 20300 | 20300 | 20200 | 2728 |
| 636 | 20240116 | 095600 | 695834700 | 20300 | 20350 | 20350 | 20300 | 203 |
| 637 | 20240116 | 095500 | 691713250 | 20400 | 20350 | 20400 | 20300 | 306 |
| 638 | 20240116 | 095400 | 685487200 | 20300 | 20350 | 20350 | 20300 | 176 |
| 639 | 20240116 | 095300 | 681907100 | 20350 | 20250 | 20350 | 20250 | 630 |
| 640 | 20240116 | 095200 | 669133650 | 20250 | 20250 | 20350 | 20250 | 348 |
| 641 | 20240116 | 095100 | 662081600 | 20250 | 20400 | 20400 | 20250 | 1281 |
| 642 | 20240116 | 095000 | 636076200 | 20300 | 20400 | 20400 | 20300 | 3399 |
| 643 | 20240116 | 094900 | 566921900 | 20450 | 20500 | 20500 | 20450 | 228 |
| 644 | 20240116 | 094800 | 562254300 | 20550 | 20400 | 20550 | 20400 | 73 |
| 645 | 20240116 | 094700 | 560758850 | 20400 | 20400 | 20400 | 20400 | 522 |
| 646 | 20240116 | 094600 | 550110050 | 20450 | 20400 | 20450 | 20400 | 511 |
| 647 | 20240116 | 094500 | 539681200 | 20450 | 20500 | 20500 | 20450 | 373 |
| 648 | 20240116 | 094400 | 532049700 | 20550 | 20500 | 20550 | 20500 | 148 |
| 649 | 20240116 | 094300 | 529011250 | 20500 | 20600 | 20600 | 20300 | 5768 |
| 650 | 20240116 | 094200 | 411330600 | 20600 | 20500 | 20650 | 20500 | 126 |
| 651 | 20240116 | 094100 | 408739250 | 20500 | 20600 | 20600 | 20500 | 1624 |
| 652 | 20240116 | 094000 | 375419350 | 20650 | 20650 | 20700 | 20650 | 67 |
| 653 | 20240116 | 093900 | 374035550 | 20700 | 20600 | 20700 | 20500 | 221 |
| 654 | 20240116 | 093800 | 369490300 | 20600 | 20650 | 20700 | 20500 | 8284 |
| 655 | 20240116 | 093700 | 199360250 | 20650 | 20700 | 20700 | 20650 | 1068 |
| 656 | 20240116 | 093600 | 177276450 | 20750 | 20850 | 20850 | 20750 | 187 |
| 657 | 20240116 | 093500 | 173395900 | 20850 | 20750 | 20850 | 20750 | 135 |
| 658 | 20240116 | 093400 | 170594550 | 20800 | 20800 | 20800 | 20800 | 360 |
| 659 | 20240116 | 093300 | 163106550 | 20850 | 20850 | 20850 | 20850 | 9 |
| 660 | 20240116 | 093200 | 162918900 | 20850 | 20850 | 20850 | 20850 | 181 |
| 661 | 20240116 | 093100 | 159145050 | 20900 | 20950 | 20950 | 20900 | 527 |
| 662 | 20240116 | 093000 | 148123800 | 20950 | 21100 | 21100 | 20950 | 28 |
| 663 | 20240116 | 092900 | 147536450 | 21100 | 21000 | 21100 | 21000 | 2 |
| 664 | 20240116 | 092800 | 147494350 | 21100 | 21100 | 21100 | 21100 | 3 |
| 665 | 20240116 | 092700 | 147431050 | 21100 | 21000 | 21100 | 21000 | 3 |
| 666 | 20240116 | 092600 | 147367900 | 21000 | 21100 | 21100 | 21000 | 108 |
| 667 | 20240116 | 092500 | 145099200 | 21000 | 20950 | 21100 | 20950 | 190 |
| 668 | 20240116 | 092400 | 141114050 | 20950 | 20950 | 20950 | 20950 | 209 |
| 669 | 20240116 | 092300 | 136735500 | 21100 | 21050 | 21100 | 21000 | 224 |
| 670 | 20240116 | 092200 | 132029300 | 21150 | 21000 | 21150 | 21000 | 232 |
| 671 | 20240116 | 092100 | 127156750 | 21050 | 21100 | 21100 | 21050 | 134 |
| 672 | 20240116 | 092000 | 124336000 | 21150 | 21150 | 21150 | 21150 | 0 |
| 673 | 20240116 | 091900 | 124336000 | 21150 | 21150 | 21150 | 21050 | 4 |
| 674 | 20240116 | 091800 | 124251600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 675 | 20240116 | 091700 | 124251600 | 21150 | 21000 | 21150 | 20950 | 460 |
| 676 | 20240116 | 091600 | 114605050 | 21150 | 21200 | 21200 | 21150 | 3 |
| 677 | 20240116 | 091500 | 114541550 | 21000 | 21200 | 21200 | 21000 | 501 |
| 678 | 20240116 | 091400 | 104020350 | 21000 | 21050 | 21200 | 21000 | 174 |
| 679 | 20240116 | 091300 | 100342700 | 21250 | 21200 | 21250 | 21100 | 443 |
| 680 | 20240116 | 091200 | 90935550 | 21050 | 21150 | 21250 | 21050 | 312 |
| 681 | 20240116 | 091100 | 84362750 | 21250 | 21100 | 21250 | 21050 | 344 |
| 682 | 20240116 | 091000 | 77102150 | 21250 | 21100 | 21250 | 21100 | 10 |
| 683 | 20240116 | 090900 | 76890400 | 21100 | 21100 | 21100 | 21050 | 341 |
| 684 | 20240116 | 090800 | 69697500 | 21100 | 21100 | 21100 | 21050 | 67 |
| 685 | 20240116 | 090700 | 68283900 | 21150 | 21100 | 21150 | 20950 | 301 |
| 686 | 20240116 | 090600 | 61931850 | 21050 | 21100 | 21100 | 21050 | 215 |
| 687 | 20240116 | 090500 | 57396100 | 21100 | 21100 | 21100 | 21100 | 102 |
| 688 | 20240116 | 090400 | 55243900 | 21100 | 21100 | 21100 | 21000 | 668 |
| 689 | 20240116 | 090300 | 41174900 | 21100 | 20900 | 21100 | 20800 | 1007 |
| 690 | 20240116 | 090200 | 20012750 | 21050 | 21000 | 21050 | 21000 | 344 |
| 691 | 20240116 | 090100 | 12781200 | 21000 | 21000 | 21000 | 21000 | 1 |
| 692 | 20240116 | 090000 | 12760200 | 20750 | 20750 | 21000 | 20750 | 613 |