36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 201800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 3 | 20240111 | 201700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20240111 | 201600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20240111 | 201500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20240111 | 201400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20240111 | 201300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20240111 | 201200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20240111 | 201100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20240111 | 201000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20240111 | 200900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20240111 | 200800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20240111 | 200700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20240111 | 200600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20240111 | 200500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20240111 | 200400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20240111 | 200300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20240111 | 200200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20240111 | 200100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20240111 | 200000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20240111 | 195900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20240111 | 195800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20240111 | 195700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20240111 | 195600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20240111 | 195500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20240111 | 195400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20240111 | 195300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20240111 | 195200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20240111 | 195100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20240111 | 195000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20240111 | 194900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20240111 | 194800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 33 | 20240111 | 194700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20240111 | 194600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20240111 | 194500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20240111 | 194400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20240111 | 194300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20240111 | 194200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20240111 | 194100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20240111 | 194000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20240111 | 193900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20240111 | 193800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20240111 | 193700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20240111 | 193600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20240111 | 193500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20240111 | 193400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20240111 | 193300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20240111 | 193200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20240111 | 193100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20240111 | 193000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20240111 | 192900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20240111 | 192800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20240111 | 192700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20240111 | 192600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20240111 | 192500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20240111 | 192400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20240111 | 192300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20240111 | 192200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20240111 | 192100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20240111 | 192000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20240111 | 191900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20240111 | 191800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 63 | 20240111 | 191700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20240111 | 191600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20240111 | 191500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20240111 | 191400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20240111 | 191300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20240111 | 191200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20240111 | 191100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20240111 | 191000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20240111 | 190900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20240111 | 190800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20240111 | 190700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20240111 | 190600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20240111 | 190500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20240111 | 190400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20240111 | 190300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20240111 | 190200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20240111 | 190100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20240111 | 190000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20240111 | 185900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20240111 | 185800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20240111 | 185700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20240111 | 185600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20240111 | 185500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20240111 | 185400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20240111 | 185300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20240111 | 185200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20240111 | 185100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20240111 | 185000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20240111 | 184900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20240111 | 184800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 93 | 20240111 | 184700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20240111 | 184600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20240111 | 184500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20240111 | 184400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20240111 | 184300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20240111 | 184200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20240111 | 184100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20240111 | 184000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20240111 | 183900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20240111 | 183800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20240111 | 183700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20240111 | 183600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20240111 | 183500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20240111 | 183400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20240111 | 183300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20240111 | 183200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20240111 | 183100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20240111 | 183000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20240111 | 182900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20240111 | 182800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20240111 | 182700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20240111 | 182600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20240111 | 182500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20240111 | 182400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20240111 | 182300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20240111 | 182200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20240111 | 182100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20240111 | 182000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20240111 | 181900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20240111 | 181800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 123 | 20240111 | 181700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20240111 | 181600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20240111 | 181500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20240111 | 181400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20240111 | 181300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20240111 | 181200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20240111 | 181100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20240111 | 181000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20240111 | 180900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20240111 | 180800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20240111 | 180700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20240111 | 180600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20240111 | 180500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20240111 | 180400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20240111 | 180300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20240111 | 180200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20240111 | 180100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20240111 | 180000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20240111 | 175900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20240111 | 175800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20240111 | 175700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20240111 | 175600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20240111 | 175500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20240111 | 175400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20240111 | 175300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20240111 | 175200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20240111 | 175100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20240111 | 175000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20240111 | 174900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20240111 | 174800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 153 | 20240111 | 174700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20240111 | 174600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20240111 | 174500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20240111 | 174400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20240111 | 174300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20240111 | 174200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20240111 | 174100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20240111 | 174000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20240111 | 173900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20240111 | 173800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20240111 | 173700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20240111 | 173600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20240111 | 173500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20240111 | 173400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20240111 | 173300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20240111 | 173200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20240111 | 173100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20240111 | 173000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20240111 | 172900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20240111 | 172800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20240111 | 172700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20240111 | 172600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20240111 | 172500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20240111 | 172400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20240111 | 172300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20240111 | 172200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20240111 | 172100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20240111 | 172000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20240111 | 171900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20240111 | 171800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 183 | 20240111 | 171700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20240111 | 171600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20240111 | 171500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20240111 | 171400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20240111 | 171300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20240111 | 171200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20240111 | 171100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20240111 | 171000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20240111 | 170900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20240111 | 170800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20240111 | 170700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20240111 | 170600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20240111 | 170500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20240111 | 170400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20240111 | 170300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20240111 | 170200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20240111 | 170100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20240111 | 170000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20240111 | 165900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20240111 | 165800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20240111 | 165700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20240111 | 165600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20240111 | 165500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20240111 | 165400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20240111 | 165300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20240111 | 165200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20240111 | 165100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20240111 | 165000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20240111 | 164900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20240111 | 164800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 213 | 20240111 | 164700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20240111 | 164600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20240111 | 164500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20240111 | 164400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20240111 | 164300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20240111 | 164200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20240111 | 164100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20240111 | 164000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20240111 | 163900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20240111 | 163800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20240111 | 163700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20240111 | 163600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20240111 | 163500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20240111 | 163400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20240111 | 163300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20240111 | 163200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20240111 | 163100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20240111 | 163000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20240111 | 162900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20240111 | 162800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20240111 | 162700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20240111 | 162600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20240111 | 162500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20240111 | 162400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20240111 | 162300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20240111 | 162200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20240111 | 162100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20240111 | 162000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 241 | 20240111 | 161900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 242 | 20240111 | 161800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 243 | 20240111 | 161700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 244 | 20240111 | 161600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 245 | 20240111 | 161500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20240111 | 161400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20240111 | 161300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20240111 | 161200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20240111 | 161100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20240111 | 161000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 251 | 20240111 | 160900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 252 | 20240111 | 160800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 253 | 20240111 | 160700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20240111 | 160600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 255 | 20240111 | 160500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 256 | 20240111 | 160400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 257 | 20240111 | 160300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 258 | 20240111 | 160200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 259 | 20240111 | 160100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 260 | 20240111 | 160000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 261 | 20240111 | 155900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 262 | 20240111 | 155800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 263 | 20240111 | 155700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 264 | 20240111 | 155600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 265 | 20240111 | 155500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 266 | 20240111 | 155400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 267 | 20240111 | 155300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 268 | 20240111 | 155200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 269 | 20240111 | 155100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 270 | 20240111 | 155000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 271 | 20240111 | 154900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 272 | 20240111 | 154800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 273 | 20240111 | 154700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 274 | 20240111 | 154600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 275 | 20240111 | 154500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 276 | 20240111 | 154400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 277 | 20240111 | 154300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 278 | 20240111 | 154200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 279 | 20240111 | 154100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 280 | 20240111 | 154000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 281 | 20240111 | 153900 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 282 | 20240111 | 153800 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 283 | 20240111 | 153700 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 284 | 20240111 | 153600 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 285 | 20240111 | 153500 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 286 | 20240111 | 153400 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 287 | 20240111 | 153300 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 288 | 20240111 | 153200 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 289 | 20240111 | 153100 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 0 |
| 290 | 20240111 | 153000 | 2532060410 | 13930 | 13930 | 13930 | 13930 | 4603 |
| 291 | 20240111 | 152900 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 292 | 20240111 | 152800 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 293 | 20240111 | 152700 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 294 | 20240111 | 152600 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 295 | 20240111 | 152500 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 296 | 20240111 | 152400 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 297 | 20240111 | 152300 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 298 | 20240111 | 152200 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 299 | 20240111 | 152100 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 300 | 20240111 | 152000 | 2467940620 | 13840 | 13840 | 13840 | 13840 | 0 |
| 301 | 20240111 | 151900 | 2467940620 | 13840 | 13840 | 13880 | 13840 | 120 |
| 302 | 20240111 | 151800 | 2466279340 | 13850 | 13850 | 13880 | 13850 | 866 |
| 303 | 20240111 | 151700 | 2454285120 | 13850 | 13880 | 13880 | 13850 | 725 |
| 304 | 20240111 | 151600 | 2444225870 | 13880 | 13860 | 13880 | 13850 | 71 |
| 305 | 20240111 | 151500 | 2443242450 | 13880 | 13880 | 13880 | 13880 | 13 |
| 306 | 20240111 | 151400 | 2443062010 | 13880 | 13880 | 13880 | 13880 | 10 |
| 307 | 20240111 | 151300 | 2442923210 | 13880 | 13880 | 13880 | 13850 | 39 |
| 308 | 20240111 | 151200 | 2442383000 | 13880 | 13860 | 13880 | 13850 | 104 |
| 309 | 20240111 | 151100 | 2440940640 | 13860 | 13870 | 13870 | 13850 | 194 |
| 310 | 20240111 | 151000 | 2438251270 | 13880 | 13890 | 13890 | 13870 | 184 |
| 311 | 20240111 | 150900 | 2435698500 | 13870 | 13870 | 13890 | 13870 | 101 |
| 312 | 20240111 | 150800 | 2434296930 | 13870 | 13890 | 13890 | 13850 | 652 |
| 313 | 20240111 | 150700 | 2425254550 | 13880 | 13880 | 13880 | 13880 | 249 |
| 314 | 20240111 | 150600 | 2421798430 | 13880 | 13880 | 13880 | 13880 | 90 |
| 315 | 20240111 | 150500 | 2420549230 | 13870 | 13870 | 13870 | 13860 | 519 |
| 316 | 20240111 | 150400 | 2413352910 | 13850 | 13890 | 13890 | 13850 | 705 |
| 317 | 20240111 | 150300 | 2403583510 | 13860 | 13890 | 13890 | 13860 | 448 |
| 318 | 20240111 | 150200 | 2397364840 | 13890 | 13890 | 13890 | 13890 | 40 |
| 319 | 20240111 | 150100 | 2396809240 | 13890 | 13900 | 13900 | 13890 | 281 |
| 320 | 20240111 | 150000 | 2392905540 | 13890 | 13910 | 13910 | 13890 | 17 |
| 321 | 20240111 | 145900 | 2392669330 | 13910 | 13900 | 13910 | 13900 | 120 |
| 322 | 20240111 | 145800 | 2391000330 | 13900 | 13900 | 13910 | 13900 | 220 |
| 323 | 20240111 | 145700 | 2387941680 | 13910 | 13920 | 13930 | 13900 | 1112 |
| 324 | 20240111 | 145600 | 2372477760 | 13920 | 13940 | 13940 | 13920 | 1082 |
| 325 | 20240111 | 145500 | 2357408610 | 13950 | 13950 | 13950 | 13950 | 35 |
| 326 | 20240111 | 145400 | 2356920360 | 13930 | 13950 | 13950 | 13930 | 226 |
| 327 | 20240111 | 145300 | 2353770860 | 13950 | 13960 | 13960 | 13930 | 200 |
| 328 | 20240111 | 145200 | 2350982410 | 13960 | 13960 | 13960 | 13920 | 236 |
| 329 | 20240111 | 145100 | 2347693370 | 13960 | 13960 | 13970 | 13930 | 735 |
| 330 | 20240111 | 145000 | 2337440410 | 13970 | 13960 | 13970 | 13960 | 169 |
| 331 | 20240111 | 144900 | 2335080820 | 13980 | 14030 | 14030 | 13950 | 645 |
| 332 | 20240111 | 144800 | 2326065980 | 14030 | 14010 | 14040 | 14000 | 2052 |
| 333 | 20240111 | 144700 | 2297273040 | 14020 | 14000 | 14020 | 13990 | 1447 |
| 334 | 20240111 | 144600 | 2277011060 | 14000 | 13990 | 14000 | 13990 | 293 |
| 335 | 20240111 | 144500 | 2272911460 | 13990 | 13980 | 13990 | 13980 | 280 |
| 336 | 20240111 | 144400 | 2268995840 | 13990 | 13990 | 13990 | 13980 | 117 |
| 337 | 20240111 | 144300 | 2267359110 | 13990 | 13970 | 13990 | 13970 | 48 |
| 338 | 20240111 | 144200 | 2266687660 | 13990 | 13970 | 13990 | 13970 | 2451 |
| 339 | 20240111 | 144100 | 2232422930 | 13970 | 13970 | 13970 | 13970 | 26 |
| 340 | 20240111 | 144000 | 2232059710 | 13960 | 13960 | 13960 | 13960 | 83 |
| 341 | 20240111 | 143900 | 2230901030 | 13960 | 13960 | 13960 | 13960 | 175 |
| 342 | 20240111 | 143800 | 2228458030 | 13960 | 13980 | 13980 | 13960 | 201 |
| 343 | 20240111 | 143700 | 2225650140 | 13980 | 13970 | 13980 | 13970 | 199 |
| 344 | 20240111 | 143600 | 2222869770 | 13970 | 13970 | 13980 | 13970 | 121 |
| 345 | 20240111 | 143500 | 2221178460 | 13980 | 13970 | 13980 | 13970 | 493 |
| 346 | 20240111 | 143400 | 2214291240 | 13970 | 13960 | 13970 | 13950 | 225 |
| 347 | 20240111 | 143300 | 2211149800 | 13960 | 13960 | 13960 | 13960 | 172 |
| 348 | 20240111 | 143200 | 2208748680 | 13960 | 13960 | 13960 | 13960 | 87 |
| 349 | 20240111 | 143100 | 2207534160 | 13950 | 13960 | 13960 | 13950 | 310 |
| 350 | 20240111 | 143000 | 2203207280 | 13960 | 13960 | 13960 | 13960 | 47 |
| 351 | 20240111 | 142900 | 2202551160 | 13960 | 13950 | 13960 | 13930 | 252 |
| 352 | 20240111 | 142800 | 2199037690 | 13950 | 13940 | 13950 | 13930 | 200 |
| 353 | 20240111 | 142700 | 2196249500 | 13950 | 13940 | 13960 | 13940 | 126 |
| 354 | 20240111 | 142600 | 2194492320 | 13950 | 13940 | 13960 | 13940 | 300 |
| 355 | 20240111 | 142500 | 2190307630 | 13960 | 13960 | 13960 | 13950 | 99 |
| 356 | 20240111 | 142400 | 2188926120 | 13960 | 13950 | 13960 | 13950 | 216 |
| 357 | 20240111 | 142300 | 2185912320 | 13950 | 13950 | 13950 | 13950 | 89 |
| 358 | 20240111 | 142200 | 2184670770 | 13950 | 13950 | 13950 | 13950 | 1 |
| 359 | 20240111 | 142100 | 2184656820 | 13940 | 13940 | 13940 | 13940 | 77 |
| 360 | 20240111 | 142000 | 2183583440 | 13940 | 13940 | 13940 | 13940 | 34 |
| 361 | 20240111 | 141900 | 2183109480 | 13920 | 13940 | 13940 | 13920 | 115 |
| 362 | 20240111 | 141800 | 2181507470 | 13940 | 13950 | 13950 | 13920 | 174 |
| 363 | 20240111 | 141700 | 2179080510 | 13950 | 13940 | 13950 | 13930 | 1194 |
| 364 | 20240111 | 141600 | 2162435300 | 13930 | 13940 | 13940 | 13930 | 287 |
| 365 | 20240111 | 141500 | 2158435060 | 13940 | 13950 | 13960 | 13930 | 156 |
| 366 | 20240111 | 141400 | 2156260100 | 13950 | 13950 | 13950 | 13930 | 172 |
| 367 | 20240111 | 141300 | 2153862080 | 13950 | 13940 | 13950 | 13940 | 199 |
| 368 | 20240111 | 141200 | 2151087800 | 13950 | 13950 | 13950 | 13940 | 72 |
| 369 | 20240111 | 141100 | 2150084100 | 13950 | 13950 | 13950 | 13950 | 87 |
| 370 | 20240111 | 141000 | 2148870450 | 13950 | 13940 | 13950 | 13940 | 164 |
| 371 | 20240111 | 140900 | 2146583350 | 13930 | 13920 | 13930 | 13920 | 297 |
| 372 | 20240111 | 140800 | 2142447580 | 13920 | 13940 | 13940 | 13910 | 403 |
| 373 | 20240111 | 140700 | 2136839230 | 13920 | 13950 | 13950 | 13920 | 138 |
| 374 | 20240111 | 140600 | 2134916680 | 13950 | 13950 | 13950 | 13920 | 201 |
| 375 | 20240111 | 140500 | 2132116560 | 13950 | 13950 | 13950 | 13940 | 67 |
| 376 | 20240111 | 140400 | 2131182210 | 13960 | 13960 | 13960 | 13960 | 38 |
| 377 | 20240111 | 140300 | 2130651730 | 13950 | 13940 | 13950 | 13940 | 891 |
| 378 | 20240111 | 140200 | 2118229550 | 13940 | 13940 | 13940 | 13930 | 1319 |
| 379 | 20240111 | 140100 | 2099843650 | 13940 | 13930 | 13940 | 13930 | 158 |
| 380 | 20240111 | 140000 | 2097642140 | 13930 | 13940 | 13940 | 13920 | 926 |
| 381 | 20240111 | 135900 | 2084737120 | 13930 | 13920 | 13930 | 13920 | 127 |
| 382 | 20240111 | 135800 | 2082968180 | 13920 | 13910 | 13920 | 13910 | 67 |
| 383 | 20240111 | 135700 | 2082036060 | 13910 | 13910 | 13910 | 13890 | 253 |
| 384 | 20240111 | 135600 | 2078518300 | 13900 | 13910 | 13910 | 13900 | 123 |
| 385 | 20240111 | 135500 | 2076807780 | 13910 | 13950 | 13950 | 13910 | 50 |
| 386 | 20240111 | 135400 | 2076110550 | 13950 | 13960 | 13970 | 13950 | 210 |
| 387 | 20240111 | 135300 | 2073179190 | 13960 | 13950 | 13970 | 13940 | 1965 |
| 388 | 20240111 | 135200 | 2045752010 | 13950 | 13940 | 13950 | 13940 | 144 |
| 389 | 20240111 | 135100 | 2043744640 | 13940 | 13940 | 13940 | 13930 | 247 |
| 390 | 20240111 | 135000 | 2040301780 | 13950 | 13960 | 13960 | 13930 | 264 |
| 391 | 20240111 | 134900 | 2036623840 | 13940 | 13950 | 13950 | 13940 | 403 |
| 392 | 20240111 | 134800 | 2031005780 | 13960 | 13970 | 13970 | 13950 | 158 |
| 393 | 20240111 | 134700 | 2028800000 | 13970 | 13970 | 13980 | 13940 | 1086 |
| 394 | 20240111 | 134600 | 2013640310 | 13970 | 13910 | 13970 | 13910 | 1272 |
| 395 | 20240111 | 134500 | 1995895430 | 13900 | 13910 | 13910 | 13900 | 269 |
| 396 | 20240111 | 134400 | 1992155440 | 13940 | 13910 | 13950 | 13910 | 698 |
| 397 | 20240111 | 134300 | 1982430200 | 13940 | 13880 | 13940 | 13880 | 941 |
| 398 | 20240111 | 134200 | 1969328370 | 13880 | 13880 | 13890 | 13880 | 127 |
| 399 | 20240111 | 134100 | 1967565070 | 13890 | 13900 | 13910 | 13890 | 183 |
| 400 | 20240111 | 134000 | 1965021720 | 13900 | 13880 | 13900 | 13880 | 294 |
| 401 | 20240111 | 133900 | 1960937040 | 13880 | 13870 | 13880 | 13860 | 479 |
| 402 | 20240111 | 133800 | 1954293140 | 13870 | 13870 | 13870 | 13870 | 9 |
| 403 | 20240111 | 133700 | 1954168310 | 13870 | 13860 | 13870 | 13860 | 519 |
| 404 | 20240111 | 133600 | 1946973880 | 13860 | 13880 | 13880 | 13860 | 331 |
| 405 | 20240111 | 133500 | 1942383550 | 13860 | 13840 | 13880 | 13840 | 88 |
| 406 | 20240111 | 133400 | 1941165570 | 13840 | 13830 | 13840 | 13830 | 257 |
| 407 | 20240111 | 133300 | 1937610810 | 13830 | 13840 | 13840 | 13820 | 272 |
| 408 | 20240111 | 133200 | 1933848410 | 13840 | 13840 | 13840 | 13840 | 35 |
| 409 | 20240111 | 133100 | 1933364010 | 13840 | 13810 | 13840 | 13810 | 253 |
| 410 | 20240111 | 133000 | 1929869540 | 13820 | 13870 | 13870 | 13820 | 745 |
| 411 | 20240111 | 132900 | 1919563860 | 13880 | 13890 | 13890 | 13870 | 393 |
| 412 | 20240111 | 132800 | 1914111740 | 13880 | 13870 | 13880 | 13870 | 97 |
| 413 | 20240111 | 132700 | 1912765730 | 13870 | 13830 | 13870 | 13830 | 93 |
| 414 | 20240111 | 132600 | 1911477520 | 13830 | 13790 | 13830 | 13790 | 170 |
| 415 | 20240111 | 132500 | 1909126460 | 13800 | 13840 | 13840 | 13780 | 845 |
| 416 | 20240111 | 132400 | 1897464940 | 13840 | 13830 | 13840 | 13830 | 68 |
| 417 | 20240111 | 132300 | 1896523920 | 13830 | 13810 | 13830 | 13810 | 45 |
| 418 | 20240111 | 132200 | 1895901610 | 13810 | 13820 | 13840 | 13790 | 556 |
| 419 | 20240111 | 132100 | 1888221380 | 13810 | 13820 | 13820 | 13810 | 380 |
| 420 | 20240111 | 132000 | 1882971700 | 13820 | 13820 | 13820 | 13820 | 141 |
| 421 | 20240111 | 131900 | 1881023080 | 13820 | 13820 | 13820 | 13820 | 2 |
| 422 | 20240111 | 131800 | 1880995440 | 13810 | 13800 | 13810 | 13800 | 336 |
| 423 | 20240111 | 131700 | 1876356140 | 13800 | 13840 | 13850 | 13800 | 1035 |
| 424 | 20240111 | 131600 | 1862066190 | 13840 | 13860 | 13860 | 13840 | 261 |
| 425 | 20240111 | 131500 | 1858452370 | 13870 | 13850 | 13870 | 13840 | 135 |
| 426 | 20240111 | 131400 | 1856582820 | 13860 | 13870 | 13870 | 13800 | 1121 |
| 427 | 20240111 | 131300 | 1841063500 | 13880 | 13880 | 13890 | 13880 | 269 |
| 428 | 20240111 | 131200 | 1837329500 | 13880 | 13850 | 13880 | 13850 | 237 |
| 429 | 20240111 | 131100 | 1834044090 | 13840 | 13850 | 13850 | 13830 | 347 |
| 430 | 20240111 | 131000 | 1829243870 | 13830 | 13820 | 13830 | 13820 | 114 |
| 431 | 20240111 | 130900 | 1827667840 | 13820 | 13820 | 13820 | 13820 | 0 |
| 432 | 20240111 | 130800 | 1827667840 | 13820 | 13810 | 13820 | 13800 | 101 |
| 433 | 20240111 | 130700 | 1826273620 | 13810 | 13850 | 13850 | 13800 | 730 |
| 434 | 20240111 | 130600 | 1816186270 | 13840 | 13860 | 13860 | 13840 | 36 |
| 435 | 20240111 | 130500 | 1815687360 | 13860 | 13860 | 13860 | 13830 | 301 |
| 436 | 20240111 | 130400 | 1811520720 | 13860 | 13870 | 13890 | 13860 | 446 |
| 437 | 20240111 | 130300 | 1805331590 | 13870 | 13880 | 13890 | 13870 | 243 |
| 438 | 20240111 | 130200 | 1801960120 | 13880 | 13870 | 13880 | 13870 | 84 |
| 439 | 20240111 | 130100 | 1800794540 | 13870 | 13890 | 13890 | 13870 | 690 |
| 440 | 20240111 | 130000 | 1791217560 | 13890 | 13900 | 13910 | 13890 | 127 |
| 441 | 20240111 | 125900 | 1789452770 | 13880 | 13910 | 13910 | 13880 | 17 |
| 442 | 20240111 | 125800 | 1789216450 | 13910 | 13880 | 13910 | 13870 | 172 |
| 443 | 20240111 | 125700 | 1786828230 | 13890 | 13880 | 13890 | 13870 | 254 |
| 444 | 20240111 | 125600 | 1783303610 | 13870 | 13910 | 13910 | 13870 | 465 |
| 445 | 20240111 | 125500 | 1776849240 | 13910 | 13890 | 13910 | 13890 | 76 |
| 446 | 20240111 | 125400 | 1775792590 | 13900 | 13900 | 13910 | 13900 | 139 |
| 447 | 20240111 | 125300 | 1773860480 | 13900 | 13900 | 13900 | 13900 | 3 |
| 448 | 20240111 | 125200 | 1773818780 | 13900 | 13890 | 13900 | 13890 | 117 |
| 449 | 20240111 | 125100 | 1772193110 | 13890 | 13880 | 13890 | 13870 | 78 |
| 450 | 20240111 | 125000 | 1771110550 | 13870 | 13880 | 13910 | 13870 | 192 |
| 451 | 20240111 | 124900 | 1768446130 | 13880 | 13880 | 13900 | 13880 | 172 |
| 452 | 20240111 | 124800 | 1766057010 | 13880 | 13860 | 13880 | 13860 | 264 |
| 453 | 20240111 | 124700 | 1762397370 | 13850 | 13880 | 13890 | 13850 | 521 |
| 454 | 20240111 | 124600 | 1755174620 | 13890 | 13880 | 13890 | 13870 | 185 |
| 455 | 20240111 | 124500 | 1752607520 | 13880 | 13880 | 13880 | 13880 | 87 |
| 456 | 20240111 | 124400 | 1751399960 | 13880 | 13870 | 13880 | 13870 | 130 |
| 457 | 20240111 | 124300 | 1749595810 | 13860 | 13870 | 13870 | 13860 | 476 |
| 458 | 20240111 | 124200 | 1742995050 | 13870 | 13870 | 13880 | 13870 | 99 |
| 459 | 20240111 | 124100 | 1741621380 | 13880 | 13880 | 13890 | 13870 | 349 |
| 460 | 20240111 | 124000 | 1736777000 | 13880 | 13860 | 13880 | 13860 | 182 |
| 461 | 20240111 | 123900 | 1734253780 | 13850 | 13850 | 13860 | 13840 | 94 |
| 462 | 20240111 | 123800 | 1732951610 | 13850 | 13840 | 13850 | 13840 | 68 |
| 463 | 20240111 | 123700 | 1732009940 | 13840 | 13850 | 13850 | 13840 | 98 |
| 464 | 20240111 | 123600 | 1730653060 | 13850 | 13840 | 13850 | 13830 | 193 |
| 465 | 20240111 | 123500 | 1727981520 | 13840 | 13850 | 13850 | 13840 | 233 |
| 466 | 20240111 | 123400 | 1724756260 | 13850 | 13840 | 13850 | 13840 | 226 |
| 467 | 20240111 | 123300 | 1721627560 | 13840 | 13830 | 13840 | 13830 | 76 |
| 468 | 20240111 | 123200 | 1720575940 | 13810 | 13830 | 13830 | 13810 | 57 |
| 469 | 20240111 | 123100 | 1719787670 | 13800 | 13760 | 13830 | 13760 | 513 |
| 470 | 20240111 | 123000 | 1712722580 | 13770 | 13820 | 13830 | 13760 | 1643 |
| 471 | 20240111 | 122900 | 1690073610 | 13820 | 13810 | 13840 | 13810 | 41 |
| 472 | 20240111 | 122800 | 1689506820 | 13830 | 13810 | 13830 | 13800 | 726 |
| 473 | 20240111 | 122700 | 1679479980 | 13820 | 13810 | 13820 | 13790 | 281 |
| 474 | 20240111 | 122600 | 1675603940 | 13770 | 13880 | 13880 | 13770 | 2144 |
| 475 | 20240111 | 122500 | 1645979000 | 13880 | 13900 | 13900 | 13880 | 542 |
| 476 | 20240111 | 122400 | 1638448360 | 13890 | 13970 | 13970 | 13880 | 3901 |
| 477 | 20240111 | 122300 | 1584142460 | 13980 | 13990 | 14020 | 13980 | 1133 |
| 478 | 20240111 | 122200 | 1568296960 | 13990 | 14040 | 14040 | 13990 | 1940 |
| 479 | 20240111 | 122100 | 1541123030 | 14040 | 14040 | 14040 | 14040 | 114 |
| 480 | 20240111 | 122000 | 1539522470 | 14040 | 14050 | 14050 | 14040 | 525 |
| 481 | 20240111 | 121900 | 1532148550 | 14050 | 14050 | 14060 | 14030 | 2192 |
| 482 | 20240111 | 121800 | 1501352710 | 14050 | 14020 | 14050 | 14020 | 555 |
| 483 | 20240111 | 121700 | 1493562960 | 14020 | 14030 | 14030 | 14020 | 92 |
| 484 | 20240111 | 121600 | 1492272210 | 14020 | 14030 | 14040 | 14020 | 194 |
| 485 | 20240111 | 121500 | 1489551090 | 14040 | 14040 | 14040 | 14020 | 347 |
| 486 | 20240111 | 121400 | 1484682730 | 14030 | 14020 | 14040 | 14020 | 100 |
| 487 | 20240111 | 121300 | 1483279340 | 14020 | 14040 | 14040 | 14020 | 226 |
| 488 | 20240111 | 121200 | 1480110290 | 14010 | 14030 | 14030 | 14000 | 893 |
| 489 | 20240111 | 121100 | 1467585620 | 14030 | 14000 | 14030 | 14000 | 105 |
| 490 | 20240111 | 121000 | 1466115050 | 14010 | 14010 | 14040 | 14010 | 723 |
| 491 | 20240111 | 120900 | 1455975410 | 14010 | 14020 | 14020 | 14010 | 86 |
| 492 | 20240111 | 120800 | 1454770540 | 14010 | 14010 | 14010 | 14000 | 1158 |
| 493 | 20240111 | 120700 | 1438548630 | 14010 | 14000 | 14010 | 13990 | 424 |
| 494 | 20240111 | 120600 | 1432609770 | 14000 | 14000 | 14000 | 13990 | 115 |
| 495 | 20240111 | 120500 | 1430999790 | 14000 | 14000 | 14000 | 13990 | 152 |
| 496 | 20240111 | 120400 | 1428871910 | 13990 | 14010 | 14010 | 13990 | 335 |
| 497 | 20240111 | 120300 | 1424181020 | 14010 | 14000 | 14010 | 14000 | 211 |
| 498 | 20240111 | 120200 | 1421225980 | 14000 | 13980 | 14000 | 13980 | 660 |
| 499 | 20240111 | 120100 | 1411988450 | 13990 | 13930 | 13990 | 13920 | 622 |
| 500 | 20240111 | 120000 | 1403314540 | 13940 | 13950 | 13950 | 13940 | 544 |
| 501 | 20240111 | 115900 | 1395728680 | 13940 | 13950 | 13950 | 13940 | 271 |
| 502 | 20240111 | 115800 | 1391948260 | 13950 | 13950 | 13950 | 13940 | 331 |
| 503 | 20240111 | 115700 | 1387330900 | 13950 | 13950 | 13950 | 13950 | 60 |
| 504 | 20240111 | 115600 | 1386493900 | 13950 | 13940 | 13950 | 13940 | 102 |
| 505 | 20240111 | 115500 | 1385071170 | 13940 | 13940 | 13950 | 13940 | 80 |
| 506 | 20240111 | 115400 | 1383955430 | 13940 | 13930 | 13950 | 13930 | 107 |
| 507 | 20240111 | 115300 | 1382463860 | 13930 | 13920 | 13930 | 13920 | 482 |
| 508 | 20240111 | 115200 | 1375751170 | 13930 | 13970 | 13980 | 13930 | 1572 |
| 509 | 20240111 | 115100 | 1353832280 | 13970 | 13980 | 14000 | 13970 | 482 |
| 510 | 20240111 | 115000 | 1347092310 | 13980 | 13970 | 13980 | 13970 | 200 |
| 511 | 20240111 | 114900 | 1344297340 | 13970 | 13970 | 13970 | 13970 | 721 |
| 512 | 20240111 | 114800 | 1334224970 | 13970 | 13950 | 13970 | 13950 | 105 |
| 513 | 20240111 | 114700 | 1332758610 | 13950 | 13950 | 13980 | 13950 | 229 |
| 514 | 20240111 | 114600 | 1329561040 | 13950 | 13940 | 13950 | 13940 | 306 |
| 515 | 20240111 | 114500 | 1325292840 | 13940 | 13960 | 13960 | 13930 | 966 |
| 516 | 20240111 | 114400 | 1311828230 | 13960 | 13960 | 13980 | 13960 | 73 |
| 517 | 20240111 | 114300 | 1310808610 | 13960 | 13960 | 13980 | 13950 | 257 |
| 518 | 20240111 | 114200 | 1307221530 | 13960 | 13980 | 13980 | 13960 | 347 |
| 519 | 20240111 | 114100 | 1302375470 | 13980 | 13950 | 13980 | 13950 | 184 |
| 520 | 20240111 | 114000 | 1299806290 | 13950 | 13950 | 13950 | 13950 | 151 |
| 521 | 20240111 | 113900 | 1297699840 | 13950 | 13920 | 13970 | 13920 | 417 |
| 522 | 20240111 | 113800 | 1291888360 | 13930 | 13920 | 13990 | 13910 | 875 |
| 523 | 20240111 | 113700 | 1279699310 | 13920 | 13940 | 13960 | 13920 | 1051 |
| 524 | 20240111 | 113600 | 1265061120 | 13940 | 13990 | 13990 | 13940 | 715 |
| 525 | 20240111 | 113500 | 1255082980 | 13960 | 13980 | 13980 | 13950 | 656 |
| 526 | 20240111 | 113400 | 1245917550 | 13990 | 14000 | 14010 | 13980 | 676 |
| 527 | 20240111 | 113300 | 1236455240 | 14000 | 13990 | 14000 | 13980 | 1573 |
| 528 | 20240111 | 113200 | 1214437800 | 13990 | 13940 | 13990 | 13940 | 1995 |
| 529 | 20240111 | 113100 | 1186558280 | 13940 | 13950 | 13950 | 13930 | 168 |
| 530 | 20240111 | 113000 | 1184215650 | 13950 | 13920 | 13950 | 13920 | 308 |
| 531 | 20240111 | 112900 | 1179925540 | 13920 | 13940 | 13960 | 13920 | 1357 |
| 532 | 20240111 | 112800 | 1161012880 | 13940 | 13940 | 13940 | 13920 | 194 |
| 533 | 20240111 | 112700 | 1158310520 | 13940 | 13940 | 13970 | 13930 | 720 |
| 534 | 20240111 | 112600 | 1148260950 | 13940 | 13920 | 13950 | 13920 | 698 |
| 535 | 20240111 | 112500 | 1138532030 | 13930 | 13910 | 13930 | 13910 | 557 |
| 536 | 20240111 | 112400 | 1130774380 | 13920 | 13900 | 13920 | 13900 | 228 |
| 537 | 20240111 | 112300 | 1127602360 | 13900 | 13910 | 13910 | 13900 | 93 |
| 538 | 20240111 | 112200 | 1126309320 | 13910 | 13900 | 13910 | 13890 | 403 |
| 539 | 20240111 | 112100 | 1120706830 | 13900 | 13870 | 13900 | 13870 | 657 |
| 540 | 20240111 | 112000 | 1111580410 | 13870 | 13870 | 13890 | 13860 | 971 |
| 541 | 20240111 | 111900 | 1098106670 | 13860 | 13910 | 13920 | 13840 | 1371 |
| 542 | 20240111 | 111800 | 1079077050 | 13910 | 13910 | 13920 | 13900 | 773 |
| 543 | 20240111 | 111700 | 1068325360 | 13920 | 13900 | 13920 | 13900 | 638 |
| 544 | 20240111 | 111600 | 1059446400 | 13900 | 13890 | 13900 | 13890 | 84 |
| 545 | 20240111 | 111500 | 1058278940 | 13890 | 13860 | 13900 | 13860 | 1400 |
| 546 | 20240111 | 111400 | 1038825410 | 13860 | 13850 | 13890 | 13840 | 945 |
| 547 | 20240111 | 111300 | 1025732370 | 13860 | 13860 | 13870 | 13850 | 311 |
| 548 | 20240111 | 111200 | 1021421420 | 13860 | 13900 | 13900 | 13860 | 594 |
| 549 | 20240111 | 111100 | 1013173820 | 13890 | 13890 | 13890 | 13880 | 299 |
| 550 | 20240111 | 111000 | 1009020750 | 13880 | 13850 | 13880 | 13850 | 1094 |
| 551 | 20240111 | 110900 | 993854340 | 13860 | 13870 | 13870 | 13860 | 267 |
| 552 | 20240111 | 110800 | 990153070 | 13870 | 13850 | 13880 | 13840 | 497 |
| 553 | 20240111 | 110700 | 983261060 | 13840 | 13850 | 13850 | 13830 | 462 |
| 554 | 20240111 | 110600 | 976866790 | 13840 | 13850 | 13850 | 13830 | 1151 |
| 555 | 20240111 | 110500 | 960946770 | 13840 | 13880 | 13880 | 13820 | 936 |
| 556 | 20240111 | 110400 | 947986850 | 13790 | 13790 | 13890 | 13780 | 5127 |
| 557 | 20240111 | 110300 | 877083780 | 13790 | 13790 | 13790 | 13750 | 139 |
| 558 | 20240111 | 110200 | 875167040 | 13760 | 13780 | 13800 | 13760 | 1094 |
| 559 | 20240111 | 110100 | 860082400 | 13770 | 13740 | 13770 | 13740 | 1008 |
| 560 | 20240111 | 110000 | 846216070 | 13760 | 13760 | 13760 | 13750 | 73 |
| 561 | 20240111 | 105900 | 845211990 | 13720 | 13710 | 13720 | 13710 | 13 |
| 562 | 20240111 | 105800 | 845033750 | 13640 | 13740 | 13770 | 13640 | 3034 |
| 563 | 20240111 | 105700 | 803337300 | 13730 | 13720 | 13730 | 13720 | 186 |
| 564 | 20240111 | 105600 | 800783660 | 13720 | 13720 | 13730 | 13720 | 534 |
| 565 | 20240111 | 105500 | 793456620 | 13720 | 13700 | 13730 | 13700 | 225 |
| 566 | 20240111 | 105400 | 790368480 | 13720 | 13690 | 13730 | 13690 | 794 |
| 567 | 20240111 | 105300 | 779478540 | 13690 | 13700 | 13700 | 13690 | 78 |
| 568 | 20240111 | 105200 | 778410710 | 13700 | 13690 | 13700 | 13690 | 370 |
| 569 | 20240111 | 105100 | 773345050 | 13680 | 13690 | 13690 | 13680 | 4 |
| 570 | 20240111 | 105000 | 773290300 | 13680 | 13680 | 13680 | 13680 | 2 |
| 571 | 20240111 | 104900 | 773262940 | 13680 | 13680 | 13690 | 13680 | 60 |
| 572 | 20240111 | 104800 | 772441640 | 13680 | 13640 | 13680 | 13640 | 472 |
| 573 | 20240111 | 104700 | 765992710 | 13640 | 13650 | 13650 | 13640 | 25 |
| 574 | 20240111 | 104600 | 765651660 | 13650 | 13640 | 13650 | 13640 | 71 |
| 575 | 20240111 | 104500 | 764682540 | 13650 | 13630 | 13650 | 13630 | 151 |
| 576 | 20240111 | 104400 | 762621860 | 13630 | 13630 | 13630 | 13630 | 75 |
| 577 | 20240111 | 104300 | 761599610 | 13640 | 13640 | 13640 | 13640 | 1 |
| 578 | 20240111 | 104200 | 761585970 | 13650 | 13650 | 13650 | 13650 | 11 |
| 579 | 20240111 | 104100 | 761435820 | 13690 | 13640 | 13690 | 13630 | 995 |
| 580 | 20240111 | 104000 | 747841720 | 13640 | 13640 | 13640 | 13640 | 2 |
| 581 | 20240111 | 103900 | 747814440 | 13630 | 13630 | 13640 | 13630 | 83 |
| 582 | 20240111 | 103800 | 746682650 | 13630 | 13630 | 13630 | 13630 | 1 |
| 583 | 20240111 | 103700 | 746669020 | 13630 | 13630 | 13630 | 13630 | 1 |
| 584 | 20240111 | 103600 | 746655390 | 13630 | 13640 | 13640 | 13630 | 105 |
| 585 | 20240111 | 103500 | 745223200 | 13620 | 13650 | 13660 | 13620 | 216 |
| 586 | 20240111 | 103400 | 742280910 | 13640 | 13640 | 13640 | 13640 | 1 |
| 587 | 20240111 | 103300 | 742267270 | 13620 | 13610 | 13620 | 13610 | 118 |
| 588 | 20240111 | 103200 | 740660880 | 13610 | 13610 | 13610 | 13610 | 1088 |
| 589 | 20240111 | 103100 | 725853200 | 13620 | 13610 | 13620 | 13610 | 124 |
| 590 | 20240111 | 103000 | 724165550 | 13610 | 13600 | 13610 | 13600 | 47 |
| 591 | 20240111 | 102900 | 723525980 | 13600 | 13610 | 13610 | 13600 | 186 |
| 592 | 20240111 | 102800 | 720996210 | 13610 | 13610 | 13610 | 13610 | 50 |
| 593 | 20240111 | 102700 | 720315710 | 13600 | 13600 | 13600 | 13600 | 0 |
| 594 | 20240111 | 102600 | 720315710 | 13600 | 13600 | 13600 | 13600 | 50 |
| 595 | 20240111 | 102500 | 719635710 | 13590 | 13590 | 13590 | 13590 | 1 |
| 596 | 20240111 | 102400 | 719622120 | 13590 | 13620 | 13620 | 13590 | 2 |
| 597 | 20240111 | 102300 | 719594910 | 13580 | 13560 | 13580 | 13550 | 179 |
| 598 | 20240111 | 102200 | 717167840 | 13570 | 13650 | 13650 | 13570 | 1094 |
| 599 | 20240111 | 102100 | 702272100 | 13650 | 13650 | 13650 | 13650 | 50 |
| 600 | 20240111 | 102000 | 701589600 | 13670 | 13670 | 13680 | 13640 | 2152 |
| 601 | 20240111 | 101900 | 672208160 | 13690 | 13690 | 13690 | 13690 | 1 |
| 602 | 20240111 | 101800 | 672194470 | 13690 | 13690 | 13690 | 13690 | 13 |
| 603 | 20240111 | 101700 | 672016500 | 13660 | 13670 | 13680 | 13660 | 284 |
| 604 | 20240111 | 101600 | 668133770 | 13670 | 13670 | 13670 | 13670 | 0 |
| 605 | 20240111 | 101500 | 668133770 | 13670 | 13670 | 13670 | 13670 | 1 |
| 606 | 20240111 | 101400 | 668120100 | 13670 | 13670 | 13670 | 13670 | 60 |
| 607 | 20240111 | 101300 | 667299900 | 13670 | 13620 | 13670 | 13620 | 650 |
| 608 | 20240111 | 101200 | 658430940 | 13670 | 13650 | 13670 | 13630 | 821 |
| 609 | 20240111 | 101100 | 647239630 | 13650 | 13650 | 13650 | 13650 | 12 |
| 610 | 20240111 | 101000 | 647075830 | 13640 | 13630 | 13640 | 13630 | 192 |
| 611 | 20240111 | 100900 | 644458100 | 13630 | 13630 | 13630 | 13630 | 59 |
| 612 | 20240111 | 100800 | 643653930 | 13630 | 13650 | 13650 | 13630 | 179 |
| 613 | 20240111 | 100700 | 641212700 | 13650 | 13650 | 13680 | 13650 | 172 |
| 614 | 20240111 | 100600 | 638863650 | 13630 | 13670 | 13670 | 13630 | 692 |
| 615 | 20240111 | 100500 | 629417460 | 13670 | 13670 | 13670 | 13670 | 263 |
| 616 | 20240111 | 100400 | 625822250 | 13660 | 13670 | 13690 | 13660 | 149 |
| 617 | 20240111 | 100300 | 623783910 | 13670 | 13680 | 13710 | 13670 | 3480 |
| 618 | 20240111 | 100200 | 576110430 | 13680 | 13660 | 13680 | 13640 | 104 |
| 619 | 20240111 | 100100 | 574689870 | 13650 | 13660 | 13680 | 13630 | 319 |
| 620 | 20240111 | 100000 | 570334420 | 13660 | 13640 | 13660 | 13640 | 388 |
| 621 | 20240111 | 095900 | 565038010 | 13650 | 13570 | 13650 | 13570 | 1127 |
| 622 | 20240111 | 095800 | 549695700 | 13580 | 13580 | 13580 | 13580 | 0 |
| 623 | 20240111 | 095700 | 549695700 | 13580 | 13560 | 13580 | 13560 | 355 |
| 624 | 20240111 | 095600 | 544878210 | 13570 | 13570 | 13570 | 13570 | 0 |
| 625 | 20240111 | 095500 | 544878210 | 13570 | 13500 | 13570 | 13500 | 1070 |
| 626 | 20240111 | 095400 | 530422920 | 13500 | 13570 | 13570 | 13500 | 267 |
| 627 | 20240111 | 095300 | 526806800 | 13540 | 13540 | 13540 | 13540 | 0 |
| 628 | 20240111 | 095200 | 526806800 | 13540 | 13470 | 13540 | 13470 | 1202 |
| 629 | 20240111 | 095100 | 510560980 | 13500 | 13480 | 13500 | 13400 | 2905 |
| 630 | 20240111 | 095000 | 471564940 | 13480 | 13560 | 13560 | 13480 | 727 |
| 631 | 20240111 | 094900 | 461740880 | 13590 | 13590 | 13620 | 13550 | 1164 |
| 632 | 20240111 | 094800 | 445936190 | 13590 | 13580 | 13600 | 13580 | 551 |
| 633 | 20240111 | 094700 | 438447110 | 13580 | 13580 | 13580 | 13580 | 30 |
| 634 | 20240111 | 094600 | 438039710 | 13560 | 13560 | 13560 | 13560 | 299 |
| 635 | 20240111 | 094500 | 433985270 | 13540 | 13530 | 13540 | 13530 | 40 |
| 636 | 20240111 | 094400 | 433443770 | 13520 | 13510 | 13520 | 13510 | 722 |
| 637 | 20240111 | 094300 | 423683860 | 13500 | 13500 | 13500 | 13500 | 101 |
| 638 | 20240111 | 094200 | 422320360 | 13500 | 13490 | 13500 | 13490 | 152 |
| 639 | 20240111 | 094100 | 420269460 | 13490 | 13490 | 13490 | 13490 | 30 |
| 640 | 20240111 | 094000 | 419864760 | 13480 | 13470 | 13480 | 13470 | 199 |
| 641 | 20240111 | 093900 | 417183660 | 13450 | 13520 | 13520 | 13450 | 981 |
| 642 | 20240111 | 093800 | 403968690 | 13520 | 13520 | 13520 | 13480 | 3 |
| 643 | 20240111 | 093700 | 403928170 | 13520 | 13440 | 13520 | 13440 | 756 |
| 644 | 20240111 | 093600 | 393743880 | 13410 | 13480 | 13480 | 13380 | 3650 |
| 645 | 20240111 | 093500 | 344796780 | 13490 | 13490 | 13490 | 13490 | 434 |
| 646 | 20240111 | 093400 | 338942120 | 13500 | 13500 | 13500 | 13500 | 41 |
| 647 | 20240111 | 093300 | 338388620 | 13520 | 13520 | 13520 | 13520 | 2 |
| 648 | 20240111 | 093200 | 338361580 | 13520 | 13500 | 13520 | 13500 | 338 |
| 649 | 20240111 | 093100 | 333798030 | 13500 | 13480 | 13500 | 13480 | 41 |
| 650 | 20240111 | 093000 | 333245330 | 13480 | 13500 | 13500 | 13480 | 332 |
| 651 | 20240111 | 092900 | 328768440 | 13490 | 13550 | 13550 | 13470 | 1329 |
| 652 | 20240111 | 092800 | 310804840 | 13560 | 13540 | 13560 | 13540 | 3 |
| 653 | 20240111 | 092700 | 310764180 | 13540 | 13540 | 13540 | 13540 | 105 |
| 654 | 20240111 | 092600 | 309342480 | 13530 | 13540 | 13540 | 13530 | 288 |
| 655 | 20240111 | 092500 | 305445790 | 13540 | 13540 | 13560 | 13540 | 56 |
| 656 | 20240111 | 092400 | 304687530 | 13540 | 13540 | 13540 | 13540 | 0 |
| 657 | 20240111 | 092300 | 304687530 | 13540 | 13530 | 13540 | 13530 | 197 |
| 658 | 20240111 | 092200 | 302020620 | 13540 | 13540 | 13540 | 13540 | 11 |
| 659 | 20240111 | 092100 | 301871680 | 13580 | 13580 | 13580 | 13580 | 0 |
| 660 | 20240111 | 092000 | 301871680 | 13580 | 13500 | 13580 | 13500 | 900 |
| 661 | 20240111 | 091900 | 289677740 | 13490 | 13500 | 13500 | 13490 | 574 |
| 662 | 20240111 | 091800 | 281934470 | 13440 | 13420 | 13440 | 13380 | 2346 |
| 663 | 20240111 | 091700 | 250440960 | 13420 | 13420 | 13420 | 13390 | 372 |
| 664 | 20240111 | 091600 | 245454880 | 13420 | 13440 | 13440 | 13410 | 209 |
| 665 | 20240111 | 091500 | 242649380 | 13430 | 13430 | 13430 | 13390 | 511 |
| 666 | 20240111 | 091400 | 235798490 | 13410 | 13540 | 13540 | 13410 | 1079 |
| 667 | 20240111 | 091300 | 221248960 | 13580 | 13510 | 13580 | 13510 | 980 |
| 668 | 20240111 | 091200 | 207999210 | 13480 | 13430 | 13480 | 13430 | 448 |
| 669 | 20240111 | 091100 | 201975150 | 13450 | 13390 | 13450 | 13390 | 592 |
| 670 | 20240111 | 091000 | 194033580 | 13380 | 13420 | 13420 | 13380 | 1220 |
| 671 | 20240111 | 090900 | 177696140 | 13400 | 13450 | 13450 | 13400 | 2348 |
| 672 | 20240111 | 090800 | 146168850 | 13450 | 13480 | 13480 | 13450 | 1142 |
| 673 | 20240111 | 090700 | 130803540 | 13480 | 13530 | 13530 | 13470 | 2492 |
| 674 | 20240111 | 090600 | 97217010 | 13600 | 13600 | 13600 | 13600 | 61 |
| 675 | 20240111 | 090500 | 96387410 | 13600 | 13600 | 13600 | 13600 | 0 |
| 676 | 20240111 | 090400 | 96387410 | 13600 | 13460 | 13600 | 13460 | 42 |
| 677 | 20240111 | 090300 | 95821370 | 13460 | 13570 | 13570 | 13450 | 1357 |
| 678 | 20240111 | 090200 | 77514420 | 13570 | 13630 | 13650 | 13570 | 2881 |
| 679 | 20240111 | 090100 | 38395690 | 13600 | 13650 | 13650 | 13600 | 1386 |
| 680 | 20240111 | 090000 | 19495770 | 13600 | 13650 | 13650 | 13600 | 506 |