32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 195100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 3 | 20240117 | 195000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20240117 | 194900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20240117 | 194800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20240117 | 194700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20240117 | 194600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20240117 | 194500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20240117 | 194400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20240117 | 194300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20240117 | 194200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20240117 | 194100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20240117 | 194000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20240117 | 193900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20240117 | 193800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20240117 | 193700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20240117 | 193600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20240117 | 193500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20240117 | 193400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20240117 | 193300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20240117 | 193200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20240117 | 193100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20240117 | 193000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20240117 | 192900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20240117 | 192800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20240117 | 192700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20240117 | 192600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20240117 | 192500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20240117 | 192400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20240117 | 192300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20240117 | 192200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20240117 | 192100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 33 | 20240117 | 192000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20240117 | 191900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20240117 | 191800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20240117 | 191700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20240117 | 191600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20240117 | 191500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20240117 | 191400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20240117 | 191300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20240117 | 191200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20240117 | 191100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20240117 | 191000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20240117 | 190900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20240117 | 190800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20240117 | 190700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20240117 | 190600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20240117 | 190500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20240117 | 190400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20240117 | 190300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20240117 | 190200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20240117 | 190100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20240117 | 190000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20240117 | 185900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20240117 | 185800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20240117 | 185700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20240117 | 185600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20240117 | 185500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20240117 | 185400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20240117 | 185300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20240117 | 185200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20240117 | 185100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 63 | 20240117 | 185000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20240117 | 184900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20240117 | 184800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20240117 | 184700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20240117 | 184600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20240117 | 184500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20240117 | 184400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20240117 | 184300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20240117 | 184200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20240117 | 184100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20240117 | 184000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20240117 | 183900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20240117 | 183800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20240117 | 183700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20240117 | 183600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20240117 | 183500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20240117 | 183400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20240117 | 183300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20240117 | 183200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20240117 | 183100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20240117 | 183000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20240117 | 182900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20240117 | 182800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20240117 | 182700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20240117 | 182600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20240117 | 182500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20240117 | 182400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20240117 | 182300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20240117 | 182200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20240117 | 182100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 93 | 20240117 | 182000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20240117 | 181900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20240117 | 181800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20240117 | 181700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20240117 | 181600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20240117 | 181500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20240117 | 181400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20240117 | 181300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20240117 | 181200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20240117 | 181100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20240117 | 181000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20240117 | 180900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20240117 | 180800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20240117 | 180700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20240117 | 180600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20240117 | 180500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20240117 | 180400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20240117 | 180300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20240117 | 180200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20240117 | 180100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20240117 | 180000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20240117 | 175900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20240117 | 175800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20240117 | 175700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20240117 | 175600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20240117 | 175500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20240117 | 175400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20240117 | 175300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20240117 | 175200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20240117 | 175100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 123 | 20240117 | 175000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20240117 | 174900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20240117 | 174800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20240117 | 174700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20240117 | 174600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20240117 | 174500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20240117 | 174400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20240117 | 174300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20240117 | 174200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20240117 | 174100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20240117 | 174000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20240117 | 173900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20240117 | 173800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20240117 | 173700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20240117 | 173600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20240117 | 173500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20240117 | 173400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20240117 | 173300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20240117 | 173200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20240117 | 173100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20240117 | 173000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20240117 | 172900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20240117 | 172800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20240117 | 172700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20240117 | 172600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20240117 | 172500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20240117 | 172400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20240117 | 172300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20240117 | 172200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20240117 | 172100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 153 | 20240117 | 172000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20240117 | 171900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20240117 | 171800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20240117 | 171700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20240117 | 171600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20240117 | 171500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20240117 | 171400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20240117 | 171300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20240117 | 171200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20240117 | 171100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20240117 | 171000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20240117 | 170900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20240117 | 170800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20240117 | 170700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20240117 | 170600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20240117 | 170500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20240117 | 170400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20240117 | 170300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20240117 | 170200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20240117 | 170100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20240117 | 170000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20240117 | 165900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20240117 | 165800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20240117 | 165700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20240117 | 165600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20240117 | 165500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20240117 | 165400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20240117 | 165300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20240117 | 165200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20240117 | 165100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 183 | 20240117 | 165000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20240117 | 164900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20240117 | 164800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20240117 | 164700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20240117 | 164600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20240117 | 164500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20240117 | 164400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20240117 | 164300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20240117 | 164200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20240117 | 164100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20240117 | 164000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20240117 | 163900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20240117 | 163800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20240117 | 163700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20240117 | 163600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20240117 | 163500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20240117 | 163400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20240117 | 163300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20240117 | 163200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20240117 | 163100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20240117 | 163000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20240117 | 162900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20240117 | 162800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20240117 | 162700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20240117 | 162600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20240117 | 162500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20240117 | 162400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20240117 | 162300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20240117 | 162200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20240117 | 162100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 213 | 20240117 | 162000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20240117 | 161900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20240117 | 161800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20240117 | 161700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20240117 | 161600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20240117 | 161500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20240117 | 161400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20240117 | 161300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240117 | 161200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240117 | 161100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240117 | 161000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20240117 | 160900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240117 | 160800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240117 | 160700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240117 | 160600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240117 | 160500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240117 | 160400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240117 | 160300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20240117 | 160200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20240117 | 160100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20240117 | 160000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20240117 | 155900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20240117 | 155800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20240117 | 155700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20240117 | 155600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20240117 | 155500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20240117 | 155400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20240117 | 155300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20240117 | 155200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20240117 | 155100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 243 | 20240117 | 155000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20240117 | 154900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20240117 | 154800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20240117 | 154700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20240117 | 154600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20240117 | 154500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20240117 | 154400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20240117 | 154300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20240117 | 154200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20240117 | 154100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20240117 | 154000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20240117 | 153900 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20240117 | 153800 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20240117 | 153700 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20240117 | 153600 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 258 | 20240117 | 153500 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20240117 | 153400 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20240117 | 153300 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20240117 | 153200 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20240117 | 153100 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20240117 | 153000 | 2844237320 | 3730 | 3730 | 3730 | 3730 | 8390 |
| 264 | 20240117 | 152900 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 265 | 20240117 | 152800 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 266 | 20240117 | 152700 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 267 | 20240117 | 152600 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 268 | 20240117 | 152500 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 269 | 20240117 | 152400 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 270 | 20240117 | 152300 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 271 | 20240117 | 152200 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 272 | 20240117 | 152100 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 273 | 20240117 | 152000 | 2812942620 | 3745 | 3745 | 3745 | 3745 | 0 |
| 274 | 20240117 | 151900 | 2812942620 | 3745 | 3735 | 3750 | 3735 | 4237 |
| 275 | 20240117 | 151800 | 2797084170 | 3740 | 3735 | 3740 | 3735 | 891 |
| 276 | 20240117 | 151700 | 2793754200 | 3740 | 3740 | 3740 | 3735 | 847 |
| 277 | 20240117 | 151600 | 2790587945 | 3740 | 3745 | 3745 | 3730 | 2047 |
| 278 | 20240117 | 151500 | 2782938575 | 3745 | 3735 | 3755 | 3735 | 4005 |
| 279 | 20240117 | 151400 | 2767940655 | 3740 | 3720 | 3740 | 3715 | 2681 |
| 280 | 20240117 | 151300 | 2757942800 | 3720 | 3715 | 3720 | 3715 | 1520 |
| 281 | 20240117 | 151200 | 2752292485 | 3715 | 3715 | 3715 | 3715 | 961 |
| 282 | 20240117 | 151100 | 2748722370 | 3710 | 3700 | 3710 | 3685 | 2210 |
| 283 | 20240117 | 151000 | 2740538975 | 3705 | 3705 | 3705 | 3700 | 62 |
| 284 | 20240117 | 150900 | 2740309555 | 3700 | 3715 | 3715 | 3700 | 340 |
| 285 | 20240117 | 150800 | 2739051290 | 3715 | 3710 | 3715 | 3705 | 772 |
| 286 | 20240117 | 150700 | 2736188050 | 3715 | 3710 | 3715 | 3710 | 277 |
| 287 | 20240117 | 150600 | 2735160370 | 3715 | 3715 | 3720 | 3710 | 445 |
| 288 | 20240117 | 150500 | 2733507890 | 3720 | 3720 | 3720 | 3710 | 303 |
| 289 | 20240117 | 150400 | 2732380740 | 3720 | 3720 | 3720 | 3720 | 800 |
| 290 | 20240117 | 150300 | 2729404740 | 3720 | 3710 | 3720 | 3700 | 1689 |
| 291 | 20240117 | 150200 | 2723131595 | 3710 | 3715 | 3715 | 3710 | 626 |
| 292 | 20240117 | 150100 | 2720808635 | 3725 | 3705 | 3725 | 3690 | 4072 |
| 293 | 20240117 | 150000 | 2705727405 | 3705 | 3705 | 3705 | 3705 | 206 |
| 294 | 20240117 | 145900 | 2704964175 | 3710 | 3700 | 3710 | 3700 | 1862 |
| 295 | 20240117 | 145800 | 2698065715 | 3710 | 3695 | 3710 | 3695 | 3075 |
| 296 | 20240117 | 145700 | 2686671545 | 3695 | 3675 | 3695 | 3675 | 351 |
| 297 | 20240117 | 145600 | 2685375600 | 3675 | 3680 | 3710 | 3670 | 3371 |
| 298 | 20240117 | 145500 | 2672922230 | 3685 | 3670 | 3685 | 3665 | 849 |
| 299 | 20240117 | 145400 | 2669802395 | 3665 | 3670 | 3670 | 3665 | 632 |
| 300 | 20240117 | 145300 | 2667483105 | 3665 | 3665 | 3665 | 3665 | 913 |
| 301 | 20240117 | 145200 | 2664136960 | 3670 | 3670 | 3670 | 3670 | 150 |
| 302 | 20240117 | 145100 | 2663586460 | 3670 | 3670 | 3670 | 3670 | 362 |
| 303 | 20240117 | 145000 | 2662257920 | 3665 | 3670 | 3670 | 3665 | 1420 |
| 304 | 20240117 | 144900 | 2657053595 | 3670 | 3685 | 3685 | 3670 | 587 |
| 305 | 20240117 | 144800 | 2654899285 | 3675 | 3675 | 3675 | 3675 | 20 |
| 306 | 20240117 | 144700 | 2654825785 | 3685 | 3670 | 3685 | 3670 | 858 |
| 307 | 20240117 | 144600 | 2651674370 | 3670 | 3670 | 3670 | 3670 | 263 |
| 308 | 20240117 | 144500 | 2650709160 | 3670 | 3670 | 3670 | 3670 | 725 |
| 309 | 20240117 | 144400 | 2648048410 | 3670 | 3670 | 3670 | 3670 | 13 |
| 310 | 20240117 | 144300 | 2648000700 | 3670 | 3675 | 3675 | 3670 | 244 |
| 311 | 20240117 | 144200 | 2647104675 | 3675 | 3675 | 3675 | 3675 | 292 |
| 312 | 20240117 | 144100 | 2646031575 | 3680 | 3685 | 3685 | 3680 | 658 |
| 313 | 20240117 | 144000 | 2643607945 | 3705 | 3680 | 3790 | 3680 | 11779 |
| 314 | 20240117 | 143900 | 2599745745 | 3680 | 3655 | 3680 | 3655 | 1362 |
| 315 | 20240117 | 143800 | 2594755210 | 3655 | 3655 | 3655 | 3655 | 3852 |
| 316 | 20240117 | 143700 | 2580676150 | 3660 | 3655 | 3660 | 3655 | 1155 |
| 317 | 20240117 | 143600 | 2576452655 | 3655 | 3655 | 3655 | 3655 | 201 |
| 318 | 20240117 | 143500 | 2575718000 | 3660 | 3650 | 3660 | 3650 | 2700 |
| 319 | 20240117 | 143400 | 2565845455 | 3645 | 3645 | 3645 | 3645 | 747 |
| 320 | 20240117 | 143300 | 2563122640 | 3650 | 3650 | 3650 | 3650 | 100 |
| 321 | 20240117 | 143200 | 2562757640 | 3650 | 3650 | 3650 | 3650 | 515 |
| 322 | 20240117 | 143100 | 2560877890 | 3645 | 3650 | 3655 | 3645 | 2937 |
| 323 | 20240117 | 143000 | 2550158875 | 3650 | 3650 | 3650 | 3650 | 465 |
| 324 | 20240117 | 142900 | 2548461625 | 3650 | 3650 | 3650 | 3650 | 275 |
| 325 | 20240117 | 142800 | 2547457875 | 3650 | 3650 | 3655 | 3650 | 67 |
| 326 | 20240117 | 142700 | 2547213250 | 3655 | 3655 | 3655 | 3655 | 1109 |
| 327 | 20240117 | 142600 | 2543159855 | 3655 | 3655 | 3655 | 3655 | 0 |
| 328 | 20240117 | 142500 | 2543159855 | 3655 | 3655 | 3660 | 3655 | 1529 |
| 329 | 20240117 | 142400 | 2537571355 | 3655 | 3655 | 3655 | 3655 | 151 |
| 330 | 20240117 | 142300 | 2537019450 | 3655 | 3655 | 3655 | 3655 | 1543 |
| 331 | 20240117 | 142200 | 2531379785 | 3650 | 3640 | 3650 | 3640 | 809 |
| 332 | 20240117 | 142100 | 2528429785 | 3640 | 3645 | 3645 | 3640 | 284 |
| 333 | 20240117 | 142000 | 2527394830 | 3645 | 3640 | 3645 | 3640 | 988 |
| 334 | 20240117 | 141900 | 2523797720 | 3640 | 3640 | 3640 | 3640 | 58 |
| 335 | 20240117 | 141800 | 2523586600 | 3640 | 3640 | 3640 | 3640 | 49 |
| 336 | 20240117 | 141700 | 2523408240 | 3640 | 3640 | 3640 | 3640 | 1517 |
| 337 | 20240117 | 141600 | 2517886360 | 3640 | 3640 | 3640 | 3640 | 250 |
| 338 | 20240117 | 141500 | 2516976360 | 3635 | 3640 | 3640 | 3635 | 339 |
| 339 | 20240117 | 141400 | 2515743995 | 3640 | 3645 | 3645 | 3640 | 153 |
| 340 | 20240117 | 141300 | 2515186325 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 341 | 20240117 | 141200 | 2511541325 | 3645 | 3645 | 3645 | 3645 | 559 |
| 342 | 20240117 | 141100 | 2509503770 | 3645 | 3640 | 3645 | 3640 | 1914 |
| 343 | 20240117 | 141000 | 2502536710 | 3645 | 3655 | 3655 | 3645 | 3600 |
| 344 | 20240117 | 140900 | 2489404380 | 3655 | 3655 | 3655 | 3655 | 594 |
| 345 | 20240117 | 140800 | 2487233310 | 3655 | 3655 | 3655 | 3655 | 397 |
| 346 | 20240117 | 140700 | 2485782275 | 3655 | 3655 | 3655 | 3655 | 693 |
| 347 | 20240117 | 140600 | 2483249360 | 3660 | 3660 | 3665 | 3660 | 1340 |
| 348 | 20240117 | 140500 | 2478344410 | 3660 | 3645 | 3660 | 3645 | 2402 |
| 349 | 20240117 | 140400 | 2469564040 | 3650 | 3645 | 3650 | 3645 | 513 |
| 350 | 20240117 | 140300 | 2467694130 | 3645 | 3650 | 3650 | 3645 | 1600 |
| 351 | 20240117 | 140200 | 2461859130 | 3645 | 3645 | 3650 | 3645 | 918 |
| 352 | 20240117 | 140100 | 2458510510 | 3650 | 3650 | 3650 | 3650 | 424 |
| 353 | 20240117 | 140000 | 2456962910 | 3660 | 3660 | 3660 | 3660 | 279 |
| 354 | 20240117 | 135900 | 2455941770 | 3660 | 3650 | 3660 | 3650 | 1369 |
| 355 | 20240117 | 135800 | 2450944870 | 3645 | 3660 | 3660 | 3645 | 7395 |
| 356 | 20240117 | 135700 | 2423935805 | 3665 | 3675 | 3675 | 3665 | 1538 |
| 357 | 20240117 | 135600 | 2418295875 | 3675 | 3675 | 3675 | 3675 | 550 |
| 358 | 20240117 | 135500 | 2416274625 | 3675 | 3675 | 3675 | 3675 | 800 |
| 359 | 20240117 | 135400 | 2413334625 | 3675 | 3680 | 3680 | 3675 | 2 |
| 360 | 20240117 | 135300 | 2413327270 | 3680 | 3660 | 3680 | 3655 | 2504 |
| 361 | 20240117 | 135200 | 2404169355 | 3660 | 3665 | 3665 | 3660 | 1078 |
| 362 | 20240117 | 135100 | 2400223485 | 3665 | 3665 | 3665 | 3665 | 1513 |
| 363 | 20240117 | 135000 | 2394678340 | 3670 | 3675 | 3675 | 3670 | 1729 |
| 364 | 20240117 | 134900 | 2388331850 | 3680 | 3680 | 3680 | 3680 | 0 |
| 365 | 20240117 | 134800 | 2388331850 | 3680 | 3680 | 3680 | 3680 | 595 |
| 366 | 20240117 | 134700 | 2386142250 | 3680 | 3680 | 3680 | 3680 | 412 |
| 367 | 20240117 | 134600 | 2384626090 | 3675 | 3680 | 3680 | 3675 | 201 |
| 368 | 20240117 | 134500 | 2383886415 | 3680 | 3680 | 3680 | 3680 | 40 |
| 369 | 20240117 | 134400 | 2383739215 | 3680 | 3680 | 3680 | 3680 | 400 |
| 370 | 20240117 | 134300 | 2382267215 | 3665 | 3670 | 3670 | 3665 | 263 |
| 371 | 20240117 | 134200 | 2381302820 | 3665 | 3670 | 3685 | 3665 | 1255 |
| 372 | 20240117 | 134100 | 2376686555 | 3670 | 3670 | 3670 | 3655 | 2538 |
| 373 | 20240117 | 134000 | 2367402095 | 3670 | 3670 | 3670 | 3670 | 500 |
| 374 | 20240117 | 133900 | 2365567095 | 3670 | 3650 | 3670 | 3650 | 1450 |
| 375 | 20240117 | 133800 | 2360272195 | 3650 | 3650 | 3655 | 3650 | 982 |
| 376 | 20240117 | 133700 | 2356687620 | 3670 | 3670 | 3670 | 3650 | 1151 |
| 377 | 20240117 | 133600 | 2352482800 | 3670 | 3655 | 3670 | 3655 | 45 |
| 378 | 20240117 | 133500 | 2352317950 | 3655 | 3670 | 3670 | 3645 | 344 |
| 379 | 20240117 | 133400 | 2351061185 | 3670 | 3660 | 3670 | 3645 | 11049 |
| 380 | 20240117 | 133300 | 2310693825 | 3660 | 3670 | 3680 | 3660 | 681 |
| 381 | 20240117 | 133200 | 2308195775 | 3670 | 3655 | 3670 | 3655 | 434 |
| 382 | 20240117 | 133100 | 2306606145 | 3660 | 3665 | 3670 | 3660 | 848 |
| 383 | 20240117 | 133000 | 2303502325 | 3670 | 3670 | 3670 | 3670 | 1010 |
| 384 | 20240117 | 132900 | 2299795625 | 3670 | 3670 | 3670 | 3660 | 1929 |
| 385 | 20240117 | 132800 | 2292719080 | 3670 | 3670 | 3670 | 3670 | 1010 |
| 386 | 20240117 | 132700 | 2289012380 | 3665 | 3670 | 3670 | 3665 | 82 |
| 387 | 20240117 | 132600 | 2288711485 | 3680 | 3685 | 3685 | 3665 | 3084 |
| 388 | 20240117 | 132500 | 2277386100 | 3690 | 3690 | 3690 | 3685 | 563 |
| 389 | 20240117 | 132400 | 2275309130 | 3695 | 3695 | 3695 | 3690 | 589 |
| 390 | 20240117 | 132300 | 2273133050 | 3695 | 3685 | 3695 | 3685 | 2128 |
| 391 | 20240117 | 132200 | 2265275130 | 3690 | 3695 | 3695 | 3690 | 1628 |
| 392 | 20240117 | 132100 | 2259261365 | 3695 | 3690 | 3695 | 3690 | 397 |
| 393 | 20240117 | 132000 | 2257796280 | 3685 | 3700 | 3705 | 3685 | 9301 |
| 394 | 20240117 | 131900 | 2223413035 | 3705 | 3705 | 3705 | 3705 | 268 |
| 395 | 20240117 | 131800 | 2222420095 | 3705 | 3705 | 3710 | 3705 | 2072 |
| 396 | 20240117 | 131700 | 2214743330 | 3710 | 3715 | 3715 | 3710 | 221 |
| 397 | 20240117 | 131600 | 2213923335 | 3720 | 3715 | 3720 | 3715 | 8 |
| 398 | 20240117 | 131500 | 2213893580 | 3720 | 3715 | 3720 | 3715 | 100 |
| 399 | 20240117 | 131400 | 2213521620 | 3710 | 3710 | 3710 | 3710 | 20 |
| 400 | 20240117 | 131300 | 2213447420 | 3720 | 3705 | 3720 | 3705 | 310 |
| 401 | 20240117 | 131200 | 2212297120 | 3705 | 3700 | 3705 | 3700 | 2177 |
| 402 | 20240117 | 131100 | 2204236655 | 3705 | 3720 | 3720 | 3705 | 4671 |
| 403 | 20240117 | 131000 | 2186906655 | 3720 | 3725 | 3725 | 3720 | 1803 |
| 404 | 20240117 | 130900 | 2180199490 | 3715 | 3720 | 3720 | 3715 | 114 |
| 405 | 20240117 | 130800 | 2179775475 | 3720 | 3720 | 3725 | 3720 | 163 |
| 406 | 20240117 | 130700 | 2179169110 | 3720 | 3720 | 3720 | 3710 | 1698 |
| 407 | 20240117 | 130600 | 2172862545 | 3720 | 3720 | 3720 | 3720 | 142 |
| 408 | 20240117 | 130500 | 2172334305 | 3720 | 3720 | 3720 | 3720 | 2650 |
| 409 | 20240117 | 130400 | 2162476305 | 3720 | 3725 | 3725 | 3720 | 2510 |
| 410 | 20240117 | 130300 | 2153139055 | 3730 | 3725 | 3730 | 3725 | 1572 |
| 411 | 20240117 | 130200 | 2147281855 | 3730 | 3730 | 3735 | 3725 | 639 |
| 412 | 20240117 | 130100 | 2144898205 | 3730 | 3730 | 3730 | 3730 | 398 |
| 413 | 20240117 | 130000 | 2143413665 | 3730 | 3740 | 3740 | 3730 | 1187 |
| 414 | 20240117 | 125900 | 2138986110 | 3740 | 3740 | 3740 | 3735 | 324 |
| 415 | 20240117 | 125800 | 2137774965 | 3740 | 3750 | 3750 | 3730 | 3699 |
| 416 | 20240117 | 125700 | 2123948320 | 3735 | 3760 | 3760 | 3730 | 3361 |
| 417 | 20240117 | 125600 | 2111391215 | 3740 | 3755 | 3760 | 3740 | 11719 |
| 418 | 20240117 | 125500 | 2067511555 | 3755 | 3770 | 3770 | 3755 | 497 |
| 419 | 20240117 | 125400 | 2065645285 | 3755 | 3765 | 3765 | 3755 | 850 |
| 420 | 20240117 | 125300 | 2062445535 | 3765 | 3765 | 3765 | 3765 | 0 |
| 421 | 20240117 | 125200 | 2062445535 | 3765 | 3755 | 3765 | 3755 | 600 |
| 422 | 20240117 | 125100 | 2060191535 | 3750 | 3760 | 3760 | 3750 | 8210 |
| 423 | 20240117 | 125000 | 2029372040 | 3765 | 3765 | 3765 | 3765 | 1 |
| 424 | 20240117 | 124900 | 2029368275 | 3760 | 3760 | 3760 | 3755 | 310 |
| 425 | 20240117 | 124800 | 2028202775 | 3760 | 3760 | 3760 | 3760 | 1465 |
| 426 | 20240117 | 124700 | 2022694375 | 3760 | 3755 | 3760 | 3755 | 2721 |
| 427 | 20240117 | 124600 | 2012475930 | 3760 | 3760 | 3760 | 3755 | 1223 |
| 428 | 20240117 | 124500 | 2007879950 | 3760 | 3760 | 3760 | 3760 | 40 |
| 429 | 20240117 | 124400 | 2007729550 | 3755 | 3760 | 3760 | 3755 | 3994 |
| 430 | 20240117 | 124300 | 1992712670 | 3765 | 3770 | 3770 | 3765 | 6021 |
| 431 | 20240117 | 124200 | 1970041590 | 3770 | 3780 | 3780 | 3770 | 3099 |
| 432 | 20240117 | 124100 | 1958342930 | 3785 | 3785 | 3785 | 3785 | 1685 |
| 433 | 20240117 | 124000 | 1951965205 | 3785 | 3785 | 3785 | 3785 | 1003 |
| 434 | 20240117 | 123900 | 1948168850 | 3800 | 3800 | 3800 | 3800 | 266 |
| 435 | 20240117 | 123800 | 1947158050 | 3785 | 3785 | 3785 | 3785 | 61 |
| 436 | 20240117 | 123700 | 1946927165 | 3800 | 3785 | 3800 | 3785 | 452 |
| 437 | 20240117 | 123600 | 1945216315 | 3785 | 3790 | 3790 | 3785 | 92 |
| 438 | 20240117 | 123500 | 1944867650 | 3790 | 3790 | 3790 | 3790 | 0 |
| 439 | 20240117 | 123400 | 1944867650 | 3790 | 3790 | 3790 | 3790 | 0 |
| 440 | 20240117 | 123300 | 1944867650 | 3790 | 3790 | 3790 | 3790 | 5 |
| 441 | 20240117 | 123200 | 1944848700 | 3785 | 3785 | 3785 | 3785 | 2400 |
| 442 | 20240117 | 123100 | 1935764700 | 3785 | 3785 | 3785 | 3785 | 7 |
| 443 | 20240117 | 123000 | 1935738205 | 3785 | 3790 | 3815 | 3785 | 8266 |
| 444 | 20240117 | 122900 | 1904312245 | 3785 | 3785 | 3785 | 3785 | 102 |
| 445 | 20240117 | 122800 | 1903926175 | 3790 | 3785 | 3790 | 3785 | 466 |
| 446 | 20240117 | 122700 | 1902161040 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 447 | 20240117 | 122600 | 1898376040 | 3785 | 3785 | 3785 | 3780 | 1174 |
| 448 | 20240117 | 122500 | 1893934320 | 3785 | 3785 | 3785 | 3785 | 342 |
| 449 | 20240117 | 122400 | 1892639850 | 3785 | 3785 | 3785 | 3785 | 350 |
| 450 | 20240117 | 122300 | 1891315100 | 3785 | 3785 | 3785 | 3785 | 750 |
| 451 | 20240117 | 122200 | 1888476350 | 3800 | 3800 | 3800 | 3800 | 0 |
| 452 | 20240117 | 122100 | 1888476350 | 3800 | 3800 | 3800 | 3800 | 2 |
| 453 | 20240117 | 122000 | 1888468750 | 3780 | 3805 | 3805 | 3780 | 3102 |
| 454 | 20240117 | 121900 | 1876727790 | 3785 | 3790 | 3790 | 3785 | 2430 |
| 455 | 20240117 | 121800 | 1867519855 | 3790 | 3795 | 3795 | 3790 | 1365 |
| 456 | 20240117 | 121700 | 1862343840 | 3795 | 3795 | 3795 | 3795 | 0 |
| 457 | 20240117 | 121600 | 1862343840 | 3795 | 3795 | 3795 | 3795 | 4 |
| 458 | 20240117 | 121500 | 1862328660 | 3790 | 3790 | 3790 | 3790 | 112 |
| 459 | 20240117 | 121400 | 1861904180 | 3790 | 3795 | 3795 | 3790 | 103 |
| 460 | 20240117 | 121300 | 1861513790 | 3790 | 3815 | 3815 | 3790 | 2002 |
| 461 | 20240117 | 121200 | 1853921085 | 3795 | 3795 | 3795 | 3795 | 40 |
| 462 | 20240117 | 121100 | 1853769285 | 3795 | 3795 | 3795 | 3795 | 356 |
| 463 | 20240117 | 121000 | 1852418265 | 3795 | 3795 | 3795 | 3795 | 3790 |
| 464 | 20240117 | 120900 | 1838035215 | 3810 | 3810 | 3810 | 3810 | 178 |
| 465 | 20240117 | 120800 | 1837357035 | 3795 | 3800 | 3810 | 3795 | 916 |
| 466 | 20240117 | 120700 | 1833875565 | 3800 | 3800 | 3800 | 3800 | 29 |
| 467 | 20240117 | 120600 | 1833765365 | 3800 | 3820 | 3820 | 3800 | 151 |
| 468 | 20240117 | 120500 | 1833188565 | 3795 | 3795 | 3795 | 3795 | 744 |
| 469 | 20240117 | 120400 | 1830365085 | 3815 | 3815 | 3815 | 3815 | 1428 |
| 470 | 20240117 | 120300 | 1824917265 | 3810 | 3805 | 3810 | 3775 | 3746 |
| 471 | 20240117 | 120200 | 1810736850 | 3805 | 3805 | 3805 | 3805 | 11 |
| 472 | 20240117 | 120100 | 1810694995 | 3805 | 3815 | 3815 | 3805 | 993 |
| 473 | 20240117 | 120000 | 1806911020 | 3820 | 3820 | 3825 | 3820 | 573 |
| 474 | 20240117 | 115900 | 1804721910 | 3825 | 3825 | 3825 | 3825 | 250 |
| 475 | 20240117 | 115800 | 1803765660 | 3825 | 3825 | 3825 | 3825 | 50 |
| 476 | 20240117 | 115700 | 1803574410 | 3825 | 3825 | 3835 | 3825 | 2034 |
| 477 | 20240117 | 115600 | 1795782045 | 3825 | 3825 | 3825 | 3825 | 20 |
| 478 | 20240117 | 115500 | 1795705545 | 3820 | 3815 | 3830 | 3815 | 1198 |
| 479 | 20240117 | 115400 | 1791129835 | 3830 | 3800 | 3830 | 3800 | 6919 |
| 480 | 20240117 | 115300 | 1764727610 | 3805 | 3785 | 3805 | 3775 | 3727 |
| 481 | 20240117 | 115200 | 1750562885 | 3785 | 3770 | 3785 | 3770 | 8529 |
| 482 | 20240117 | 115100 | 1718404055 | 3770 | 3770 | 3770 | 3770 | 0 |
| 483 | 20240117 | 115000 | 1718404055 | 3770 | 3805 | 3805 | 3755 | 17620 |
| 484 | 20240117 | 114900 | 1652048675 | 3805 | 3795 | 3805 | 3795 | 1074 |
| 485 | 20240117 | 114800 | 1647967770 | 3795 | 3790 | 3795 | 3790 | 1300 |
| 486 | 20240117 | 114700 | 1643035770 | 3795 | 3785 | 3795 | 3785 | 2860 |
| 487 | 20240117 | 114600 | 1632197760 | 3785 | 3785 | 3785 | 3785 | 160 |
| 488 | 20240117 | 114500 | 1631592160 | 3785 | 3785 | 3790 | 3770 | 1915 |
| 489 | 20240117 | 114400 | 1624338860 | 3785 | 3775 | 3785 | 3770 | 1807 |
| 490 | 20240117 | 114300 | 1617501590 | 3770 | 3770 | 3770 | 3770 | 13 |
| 491 | 20240117 | 114200 | 1617452580 | 3770 | 3770 | 3770 | 3770 | 0 |
| 492 | 20240117 | 114100 | 1617452580 | 3770 | 3785 | 3785 | 3770 | 1084 |
| 493 | 20240117 | 114000 | 1613365735 | 3785 | 3770 | 3785 | 3770 | 1493 |
| 494 | 20240117 | 113900 | 1607731745 | 3770 | 3770 | 3770 | 3770 | 2 |
| 495 | 20240117 | 113800 | 1607724205 | 3770 | 3770 | 3770 | 3770 | 100 |
| 496 | 20240117 | 113700 | 1607347205 | 3755 | 3755 | 3770 | 3750 | 1035 |
| 497 | 20240117 | 113600 | 1603462030 | 3755 | 3755 | 3755 | 3750 | 1683 |
| 498 | 20240117 | 113500 | 1597144670 | 3755 | 3755 | 3755 | 3755 | 4722 |
| 499 | 20240117 | 113400 | 1579413560 | 3755 | 3770 | 3770 | 3755 | 13742 |
| 500 | 20240117 | 113300 | 1527681735 | 3790 | 3790 | 3790 | 3775 | 239 |
| 501 | 20240117 | 113200 | 1526779330 | 3790 | 3790 | 3790 | 3770 | 5058 |
| 502 | 20240117 | 113100 | 1507638165 | 3775 | 3770 | 3790 | 3770 | 5168 |
| 503 | 20240117 | 113000 | 1488144320 | 3770 | 3770 | 3770 | 3770 | 215 |
| 504 | 20240117 | 112900 | 1487333770 | 3770 | 3780 | 3780 | 3770 | 5050 |
| 505 | 20240117 | 112800 | 1468282910 | 3775 | 3775 | 3775 | 3775 | 765 |
| 506 | 20240117 | 112700 | 1465395035 | 3775 | 3780 | 3780 | 3775 | 1349 |
| 507 | 20240117 | 112600 | 1460300615 | 3780 | 3800 | 3805 | 3780 | 3684 |
| 508 | 20240117 | 112500 | 1446357630 | 3805 | 3800 | 3805 | 3800 | 538 |
| 509 | 20240117 | 112400 | 1444313135 | 3800 | 3785 | 3800 | 3785 | 1258 |
| 510 | 20240117 | 112300 | 1439551560 | 3785 | 3790 | 3805 | 3785 | 685 |
| 511 | 20240117 | 112200 | 1436955340 | 3790 | 3785 | 3790 | 3785 | 32 |
| 512 | 20240117 | 112100 | 1436834105 | 3785 | 3780 | 3785 | 3780 | 524 |
| 513 | 20240117 | 112000 | 1434851460 | 3780 | 3785 | 3785 | 3780 | 5218 |
| 514 | 20240117 | 111900 | 1415118275 | 3790 | 3810 | 3825 | 3790 | 17018 |
| 515 | 20240117 | 111800 | 1350455360 | 3810 | 3820 | 3820 | 3810 | 3880 |
| 516 | 20240117 | 111700 | 1335655925 | 3825 | 3830 | 3835 | 3825 | 46 |
| 517 | 20240117 | 111600 | 1335479790 | 3830 | 3815 | 3830 | 3815 | 114 |
| 518 | 20240117 | 111500 | 1335044705 | 3815 | 3840 | 3840 | 3815 | 3857 |
| 519 | 20240117 | 111400 | 1320296720 | 3840 | 3840 | 3840 | 3825 | 280 |
| 520 | 20240117 | 111300 | 1319224350 | 3825 | 3830 | 3840 | 3825 | 2634 |
| 521 | 20240117 | 111200 | 1309120090 | 3840 | 3830 | 3840 | 3830 | 363 |
| 522 | 20240117 | 111100 | 1307729590 | 3830 | 3835 | 3840 | 3830 | 3362 |
| 523 | 20240117 | 111000 | 1294851410 | 3835 | 3840 | 3840 | 3835 | 16 |
| 524 | 20240117 | 110900 | 1294789975 | 3835 | 3835 | 3840 | 3830 | 1598 |
| 525 | 20240117 | 110800 | 1288661415 | 3840 | 3835 | 3840 | 3830 | 1771 |
| 526 | 20240117 | 110700 | 1281864570 | 3840 | 3840 | 3840 | 3830 | 137 |
| 527 | 20240117 | 110600 | 1281339500 | 3830 | 3835 | 3835 | 3830 | 7204 |
| 528 | 20240117 | 110500 | 1253725895 | 3835 | 3845 | 3845 | 3835 | 2112 |
| 529 | 20240117 | 110400 | 1245618485 | 3840 | 3850 | 3855 | 3840 | 4464 |
| 530 | 20240117 | 110300 | 1228462820 | 3850 | 3850 | 3855 | 3850 | 2049 |
| 531 | 20240117 | 110200 | 1220571800 | 3850 | 3855 | 3855 | 3850 | 819 |
| 532 | 20240117 | 110100 | 1217416265 | 3855 | 3865 | 3865 | 3850 | 2152 |
| 533 | 20240117 | 110000 | 1209103895 | 3870 | 3855 | 3870 | 3855 | 5563 |
| 534 | 20240117 | 105900 | 1187627725 | 3855 | 3855 | 3855 | 3840 | 4540 |
| 535 | 20240117 | 105800 | 1170155830 | 3855 | 3865 | 3865 | 3855 | 5561 |
| 536 | 20240117 | 105700 | 1148691210 | 3865 | 3860 | 3870 | 3860 | 4972 |
| 537 | 20240117 | 105600 | 1129478535 | 3860 | 3860 | 3865 | 3855 | 5177 |
| 538 | 20240117 | 105500 | 1109478775 | 3860 | 3860 | 3865 | 3850 | 1385 |
| 539 | 20240117 | 105400 | 1104131955 | 3850 | 3860 | 3870 | 3850 | 5554 |
| 540 | 20240117 | 105300 | 1082686225 | 3860 | 3850 | 3860 | 3845 | 4053 |
| 541 | 20240117 | 105200 | 1067056815 | 3850 | 3850 | 3855 | 3845 | 1925 |
| 542 | 20240117 | 105100 | 1059646745 | 3850 | 3855 | 3860 | 3850 | 8663 |
| 543 | 20240117 | 105000 | 1026265175 | 3855 | 3865 | 3865 | 3855 | 4517 |
| 544 | 20240117 | 104900 | 1008827155 | 3860 | 3845 | 3860 | 3845 | 4058 |
| 545 | 20240117 | 104800 | 993178305 | 3845 | 3835 | 3845 | 3835 | 2838 |
| 546 | 20240117 | 104700 | 982272170 | 3835 | 3855 | 3855 | 3835 | 3097 |
| 547 | 20240117 | 104600 | 970364290 | 3855 | 3830 | 3860 | 3830 | 15049 |
| 548 | 20240117 | 104500 | 912428835 | 3830 | 3830 | 3840 | 3830 | 2579 |
| 549 | 20240117 | 104400 | 902546265 | 3830 | 3830 | 3850 | 3825 | 8895 |
| 550 | 20240117 | 104300 | 868406365 | 3830 | 3830 | 3830 | 3830 | 3215 |
| 551 | 20240117 | 104200 | 856092915 | 3830 | 3830 | 3835 | 3830 | 3304 |
| 552 | 20240117 | 104100 | 843436590 | 3835 | 3830 | 3835 | 3830 | 4845 |
| 553 | 20240117 | 104000 | 824865365 | 3830 | 3840 | 3840 | 3820 | 2611 |
| 554 | 20240117 | 103900 | 814856065 | 3840 | 3840 | 3845 | 3805 | 8157 |
| 555 | 20240117 | 103800 | 783647775 | 3840 | 3820 | 3850 | 3820 | 17714 |
| 556 | 20240117 | 103700 | 715667895 | 3815 | 3805 | 3815 | 3800 | 5277 |
| 557 | 20240117 | 103600 | 695578530 | 3800 | 3800 | 3800 | 3800 | 47 |
| 558 | 20240117 | 103500 | 695399930 | 3800 | 3800 | 3800 | 3800 | 1334 |
| 559 | 20240117 | 103400 | 690330730 | 3800 | 3795 | 3800 | 3795 | 1550 |
| 560 | 20240117 | 103300 | 684443480 | 3805 | 3800 | 3805 | 3800 | 357 |
| 561 | 20240117 | 103200 | 683086720 | 3805 | 3800 | 3805 | 3800 | 749 |
| 562 | 20240117 | 103100 | 680240515 | 3800 | 3790 | 3800 | 3790 | 297 |
| 563 | 20240117 | 103000 | 679114095 | 3800 | 3790 | 3800 | 3785 | 1036 |
| 564 | 20240117 | 102900 | 675183925 | 3790 | 3790 | 3790 | 3790 | 50 |
| 565 | 20240117 | 102800 | 674994425 | 3785 | 3785 | 3785 | 3785 | 234 |
| 566 | 20240117 | 102700 | 674108735 | 3785 | 3790 | 3790 | 3785 | 1352 |
| 567 | 20240117 | 102600 | 668985005 | 3790 | 3800 | 3800 | 3790 | 469 |
| 568 | 20240117 | 102500 | 667206495 | 3800 | 3805 | 3805 | 3800 | 553 |
| 569 | 20240117 | 102400 | 665102355 | 3810 | 3805 | 3810 | 3795 | 263 |
| 570 | 20240117 | 102300 | 664101730 | 3795 | 3800 | 3800 | 3795 | 245 |
| 571 | 20240117 | 102200 | 663170735 | 3795 | 3790 | 3795 | 3790 | 260 |
| 572 | 20240117 | 102100 | 662184405 | 3790 | 3780 | 3790 | 3780 | 762 |
| 573 | 20240117 | 102000 | 659296435 | 3780 | 3780 | 3780 | 3780 | 42 |
| 574 | 20240117 | 101900 | 659137675 | 3780 | 3780 | 3780 | 3780 | 900 |
| 575 | 20240117 | 101800 | 655735675 | 3780 | 3770 | 3780 | 3770 | 1156 |
| 576 | 20240117 | 101700 | 651377365 | 3780 | 3780 | 3780 | 3780 | 4 |
| 577 | 20240117 | 101600 | 651362245 | 3780 | 3780 | 3780 | 3770 | 2253 |
| 578 | 20240117 | 101500 | 642861850 | 3780 | 3780 | 3780 | 3780 | 1698 |
| 579 | 20240117 | 101400 | 636443410 | 3775 | 3775 | 3775 | 3775 | 1650 |
| 580 | 20240117 | 101300 | 630214660 | 3775 | 3775 | 3775 | 3775 | 1604 |
| 581 | 20240117 | 101200 | 624159560 | 3780 | 3785 | 3785 | 3780 | 2070 |
| 582 | 20240117 | 101100 | 616334930 | 3790 | 3780 | 3790 | 3775 | 1111 |
| 583 | 20240117 | 101000 | 612139885 | 3780 | 3780 | 3790 | 3780 | 1607 |
| 584 | 20240117 | 100900 | 606065405 | 3780 | 3790 | 3790 | 3780 | 1552 |
| 585 | 20240117 | 100800 | 600196485 | 3790 | 3785 | 3790 | 3775 | 3144 |
| 586 | 20240117 | 100700 | 588316940 | 3790 | 3785 | 3790 | 3785 | 201 |
| 587 | 20240117 | 100600 | 587555655 | 3800 | 3785 | 3800 | 3785 | 83 |
| 588 | 20240117 | 100500 | 587241485 | 3785 | 3800 | 3800 | 3785 | 111 |
| 589 | 20240117 | 100400 | 586819850 | 3800 | 3800 | 3800 | 3800 | 0 |
| 590 | 20240117 | 100300 | 586819850 | 3800 | 3800 | 3800 | 3800 | 150 |
| 591 | 20240117 | 100200 | 586249850 | 3800 | 3800 | 3800 | 3800 | 505 |
| 592 | 20240117 | 100100 | 584330850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 593 | 20240117 | 100000 | 584330850 | 3785 | 3800 | 3800 | 3780 | 2019 |
| 594 | 20240117 | 095900 | 576696825 | 3800 | 3785 | 3805 | 3780 | 693 |
| 595 | 20240117 | 095800 | 574069290 | 3785 | 3790 | 3790 | 3785 | 1513 |
| 596 | 20240117 | 095700 | 568340455 | 3790 | 3810 | 3810 | 3790 | 487 |
| 597 | 20240117 | 095600 | 566491840 | 3810 | 3810 | 3810 | 3805 | 614 |
| 598 | 20240117 | 095500 | 564154965 | 3810 | 3790 | 3815 | 3790 | 3795 |
| 599 | 20240117 | 095400 | 549751385 | 3790 | 3810 | 3810 | 3790 | 2130 |
| 600 | 20240117 | 095300 | 541671780 | 3800 | 3800 | 3800 | 3800 | 0 |
| 601 | 20240117 | 095200 | 541671780 | 3800 | 3795 | 3800 | 3790 | 1179 |
| 602 | 20240117 | 095100 | 537197590 | 3795 | 3795 | 3795 | 3795 | 101 |
| 603 | 20240117 | 095000 | 536814295 | 3790 | 3795 | 3800 | 3790 | 1478 |
| 604 | 20240117 | 094900 | 531209930 | 3790 | 3800 | 3800 | 3790 | 206 |
| 605 | 20240117 | 094800 | 530429110 | 3800 | 3800 | 3800 | 3800 | 310 |
| 606 | 20240117 | 094700 | 529251110 | 3810 | 3815 | 3815 | 3810 | 2127 |
| 607 | 20240117 | 094600 | 521140210 | 3815 | 3815 | 3815 | 3815 | 393 |
| 608 | 20240117 | 094500 | 519640915 | 3815 | 3810 | 3815 | 3810 | 793 |
| 609 | 20240117 | 094400 | 516619580 | 3810 | 3800 | 3810 | 3800 | 795 |
| 610 | 20240117 | 094300 | 513595170 | 3800 | 3790 | 3810 | 3780 | 9304 |
| 611 | 20240117 | 094200 | 478383960 | 3790 | 3790 | 3795 | 3790 | 1604 |
| 612 | 20240117 | 094100 | 472299300 | 3795 | 3795 | 3795 | 3795 | 501 |
| 613 | 20240117 | 094000 | 470398005 | 3800 | 3810 | 3810 | 3800 | 615 |
| 614 | 20240117 | 093900 | 468060705 | 3810 | 3810 | 3815 | 3810 | 4593 |
| 615 | 20240117 | 093800 | 450546810 | 3805 | 3780 | 3805 | 3780 | 1926 |
| 616 | 20240117 | 093700 | 443233590 | 3790 | 3775 | 3790 | 3775 | 468 |
| 617 | 20240117 | 093600 | 441466850 | 3775 | 3775 | 3775 | 3775 | 4 |
| 618 | 20240117 | 093500 | 441451750 | 3770 | 3770 | 3770 | 3770 | 231 |
| 619 | 20240117 | 093400 | 440580880 | 3770 | 3770 | 3800 | 3770 | 218 |
| 620 | 20240117 | 093300 | 439758990 | 3770 | 3780 | 3780 | 3770 | 5398 |
| 621 | 20240117 | 093200 | 419384545 | 3780 | 3780 | 3780 | 3780 | 36 |
| 622 | 20240117 | 093100 | 419248465 | 3780 | 3800 | 3805 | 3780 | 1136 |
| 623 | 20240117 | 093000 | 414942765 | 3800 | 3800 | 3810 | 3790 | 286 |
| 624 | 20240117 | 092900 | 413855835 | 3800 | 3800 | 3800 | 3800 | 547 |
| 625 | 20240117 | 092800 | 411777235 | 3805 | 3790 | 3805 | 3790 | 1827 |
| 626 | 20240117 | 092700 | 404837905 | 3810 | 3810 | 3815 | 3810 | 1687 |
| 627 | 20240117 | 092600 | 398410405 | 3810 | 3770 | 3810 | 3770 | 1302 |
| 628 | 20240117 | 092500 | 393452825 | 3780 | 3780 | 3780 | 3775 | 649 |
| 629 | 20240117 | 092400 | 391002175 | 3780 | 3770 | 3780 | 3770 | 728 |
| 630 | 20240117 | 092300 | 388252955 | 3765 | 3760 | 3770 | 3760 | 837 |
| 631 | 20240117 | 092200 | 385101810 | 3765 | 3755 | 3765 | 3755 | 2522 |
| 632 | 20240117 | 092100 | 375624395 | 3755 | 3760 | 3760 | 3755 | 1209 |
| 633 | 20240117 | 092000 | 371084590 | 3760 | 3765 | 3770 | 3760 | 7888 |
| 634 | 20240117 | 091900 | 341409050 | 3765 | 3770 | 3785 | 3760 | 1395 |
| 635 | 20240117 | 091800 | 336156560 | 3770 | 3820 | 3820 | 3765 | 16353 |
| 636 | 20240117 | 091700 | 274394090 | 3820 | 3790 | 3820 | 3790 | 514 |
| 637 | 20240117 | 091600 | 272444965 | 3800 | 3800 | 3800 | 3800 | 273 |
| 638 | 20240117 | 091500 | 271407565 | 3805 | 3790 | 3805 | 3785 | 1440 |
| 639 | 20240117 | 091400 | 265937000 | 3790 | 3800 | 3800 | 3790 | 4072 |
| 640 | 20240117 | 091300 | 250481950 | 3800 | 3820 | 3830 | 3800 | 774 |
| 641 | 20240117 | 091200 | 247527095 | 3820 | 3795 | 3820 | 3795 | 1172 |
| 642 | 20240117 | 091100 | 243070720 | 3810 | 3800 | 3810 | 3790 | 444 |
| 643 | 20240117 | 091000 | 241384130 | 3800 | 3790 | 3800 | 3790 | 646 |
| 644 | 20240117 | 090900 | 238932840 | 3790 | 3810 | 3810 | 3790 | 5136 |
| 645 | 20240117 | 090800 | 219433730 | 3810 | 3800 | 3810 | 3800 | 5168 |
| 646 | 20240117 | 090700 | 199795275 | 3790 | 3790 | 3795 | 3790 | 128 |
| 647 | 20240117 | 090600 | 199309640 | 3790 | 3790 | 3790 | 3785 | 820 |
| 648 | 20240117 | 090500 | 196204985 | 3790 | 3780 | 3795 | 3780 | 1821 |
| 649 | 20240117 | 090400 | 189309030 | 3785 | 3790 | 3795 | 3785 | 5633 |
| 650 | 20240117 | 090300 | 167972230 | 3795 | 3800 | 3810 | 3795 | 3895 |
| 651 | 20240117 | 090200 | 153183410 | 3800 | 3820 | 3840 | 3800 | 4459 |
| 652 | 20240117 | 090100 | 136188630 | 3820 | 3850 | 3870 | 3815 | 11729 |
| 653 | 20240117 | 090000 | 91107585 | 3845 | 3800 | 3845 | 3795 | 20428 |