39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 211500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 3 | 20240105 | 211400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240105 | 211300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240105 | 211200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240105 | 211100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240105 | 211000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240105 | 210900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240105 | 210800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240105 | 210700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240105 | 210600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240105 | 210500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240105 | 210400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240105 | 210300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240105 | 210200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240105 | 210100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240105 | 210000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240105 | 205900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240105 | 205800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240105 | 205700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240105 | 205600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240105 | 205500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240105 | 205400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240105 | 205300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240105 | 205200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240105 | 205100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240105 | 205000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240105 | 204900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240105 | 204800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240105 | 204700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240105 | 204600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240105 | 204500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 33 | 20240105 | 204400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240105 | 204300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240105 | 204200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240105 | 204100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240105 | 204000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240105 | 203900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240105 | 203800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240105 | 203700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240105 | 203600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240105 | 203500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240105 | 203400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240105 | 203300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240105 | 203200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240105 | 203100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240105 | 203000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240105 | 202900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240105 | 202800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240105 | 202700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240105 | 202600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240105 | 202500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240105 | 202400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240105 | 202300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240105 | 202200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240105 | 202100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240105 | 202000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240105 | 201900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240105 | 201800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240105 | 201700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240105 | 201600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240105 | 201500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 63 | 20240105 | 201400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240105 | 201300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240105 | 201200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240105 | 201100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240105 | 201000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240105 | 200900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240105 | 200800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240105 | 200700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240105 | 200600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240105 | 200500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240105 | 200400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240105 | 200300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240105 | 200200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240105 | 200100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240105 | 200000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240105 | 195900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240105 | 195800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240105 | 195700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240105 | 195600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240105 | 195500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240105 | 195400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240105 | 195300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240105 | 195200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240105 | 195100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240105 | 195000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240105 | 194900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240105 | 194800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240105 | 194700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240105 | 194600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240105 | 194500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 93 | 20240105 | 194400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240105 | 194300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240105 | 194200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240105 | 194100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240105 | 194000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240105 | 193900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240105 | 193800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240105 | 193700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240105 | 193600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240105 | 193500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240105 | 193400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240105 | 193300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240105 | 193200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240105 | 193100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240105 | 193000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240105 | 192900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240105 | 192800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240105 | 192700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240105 | 192600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240105 | 192500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240105 | 192400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240105 | 192300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240105 | 192200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240105 | 192100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240105 | 192000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240105 | 191900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240105 | 191800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240105 | 191700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240105 | 191600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240105 | 191500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 123 | 20240105 | 191400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240105 | 191300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240105 | 191200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240105 | 191100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240105 | 191000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240105 | 190900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240105 | 190800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240105 | 190700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240105 | 190600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240105 | 190500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240105 | 190400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240105 | 190300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240105 | 190200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240105 | 190100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240105 | 190000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240105 | 185900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240105 | 185800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240105 | 185700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240105 | 185600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240105 | 185500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240105 | 185400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240105 | 185300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240105 | 185200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240105 | 185100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240105 | 185000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240105 | 184900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240105 | 184800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240105 | 184700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240105 | 184600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240105 | 184500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 153 | 20240105 | 184400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240105 | 184300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240105 | 184200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240105 | 184100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240105 | 184000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240105 | 183900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240105 | 183800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240105 | 183700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240105 | 183600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240105 | 183500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240105 | 183400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240105 | 183300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240105 | 183200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240105 | 183100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240105 | 183000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240105 | 182900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240105 | 182800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240105 | 182700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240105 | 182600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240105 | 182500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240105 | 182400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240105 | 182300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240105 | 182200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240105 | 182100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240105 | 182000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240105 | 181900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240105 | 181800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240105 | 181700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240105 | 181600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240105 | 181500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 183 | 20240105 | 181400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240105 | 181300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240105 | 181200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240105 | 181100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240105 | 181000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240105 | 180900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240105 | 180800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240105 | 180700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240105 | 180600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240105 | 180500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240105 | 180400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240105 | 180300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240105 | 180200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240105 | 180100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240105 | 180000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240105 | 175900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240105 | 175800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240105 | 175700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240105 | 175600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240105 | 175500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240105 | 175400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240105 | 175300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240105 | 175200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240105 | 175100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240105 | 175000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240105 | 174900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240105 | 174800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240105 | 174700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240105 | 174600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240105 | 174500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 213 | 20240105 | 174400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240105 | 174300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240105 | 174200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240105 | 174100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240105 | 174000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240105 | 173900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240105 | 173800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240105 | 173700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240105 | 173600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240105 | 173500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240105 | 173400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240105 | 173300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240105 | 173200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240105 | 173100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240105 | 173000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240105 | 172900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240105 | 172800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240105 | 172700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240105 | 172600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240105 | 172500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240105 | 172400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240105 | 172300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240105 | 172200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240105 | 172100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240105 | 172000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240105 | 171900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20240105 | 171800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20240105 | 171700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20240105 | 171600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20240105 | 171500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 243 | 20240105 | 171400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20240105 | 171300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20240105 | 171200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20240105 | 171100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20240105 | 171000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20240105 | 170900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20240105 | 170800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20240105 | 170700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20240105 | 170600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20240105 | 170500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20240105 | 170400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20240105 | 170300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20240105 | 170200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20240105 | 170100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20240105 | 170000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20240105 | 165900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20240105 | 165800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20240105 | 165700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20240105 | 165600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20240105 | 165500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20240105 | 165400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20240105 | 165300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20240105 | 165200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20240105 | 165100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20240105 | 165000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20240105 | 164900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20240105 | 164800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20240105 | 164700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20240105 | 164600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20240105 | 164500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 273 | 20240105 | 164400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20240105 | 164300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20240105 | 164200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20240105 | 164100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20240105 | 164000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20240105 | 163900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20240105 | 163800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20240105 | 163700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20240105 | 163600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20240105 | 163500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20240105 | 163400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20240105 | 163300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20240105 | 163200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20240105 | 163100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20240105 | 163000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20240105 | 162900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20240105 | 162800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20240105 | 162700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20240105 | 162600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20240105 | 162500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20240105 | 162400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20240105 | 162300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20240105 | 162200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20240105 | 162100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20240105 | 162000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20240105 | 161900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20240105 | 161800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20240105 | 161700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20240105 | 161600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20240105 | 161500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 303 | 20240105 | 161400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20240105 | 161300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20240105 | 161200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20240105 | 161100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20240105 | 161000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20240105 | 160900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20240105 | 160800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20240105 | 160700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20240105 | 160600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20240105 | 160500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20240105 | 160400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20240105 | 160300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20240105 | 160200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20240105 | 160100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20240105 | 160000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20240105 | 155900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20240105 | 155800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20240105 | 155700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20240105 | 155600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20240105 | 155500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20240105 | 155400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20240105 | 155300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20240105 | 155200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20240105 | 155100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20240105 | 155000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20240105 | 154900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20240105 | 154800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20240105 | 154700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20240105 | 154600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20240105 | 154500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 333 | 20240105 | 154400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20240105 | 154300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 335 | 20240105 | 154200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 336 | 20240105 | 154100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 337 | 20240105 | 154000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20240105 | 153900 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 339 | 20240105 | 153800 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 340 | 20240105 | 153700 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 341 | 20240105 | 153600 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 342 | 20240105 | 153500 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 343 | 20240105 | 153400 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 344 | 20240105 | 153300 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 345 | 20240105 | 153200 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 346 | 20240105 | 153100 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 347 | 20240105 | 153000 | 6452043400 | 22400 | 22400 | 22400 | 22400 | 5222 |
| 348 | 20240105 | 152900 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 349 | 20240105 | 152800 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 350 | 20240105 | 152700 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 351 | 20240105 | 152600 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 352 | 20240105 | 152500 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 353 | 20240105 | 152400 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 354 | 20240105 | 152300 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 355 | 20240105 | 152200 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 356 | 20240105 | 152100 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 357 | 20240105 | 152000 | 6335070600 | 22400 | 22400 | 22400 | 22400 | 0 |
| 358 | 20240105 | 151900 | 6335070600 | 22400 | 22400 | 22450 | 22400 | 300 |
| 359 | 20240105 | 151800 | 6328349500 | 22400 | 22450 | 22450 | 22400 | 699 |
| 360 | 20240105 | 151700 | 6312667900 | 22450 | 22450 | 22450 | 22450 | 386 |
| 361 | 20240105 | 151600 | 6304002200 | 22450 | 22400 | 22450 | 22400 | 591 |
| 362 | 20240105 | 151500 | 6290734300 | 22450 | 22450 | 22450 | 22400 | 308 |
| 363 | 20240105 | 151400 | 6283820100 | 22450 | 22400 | 22450 | 22400 | 1617 |
| 364 | 20240105 | 151300 | 6247533150 | 22450 | 22400 | 22450 | 22400 | 883 |
| 365 | 20240105 | 151200 | 6227746450 | 22400 | 22400 | 22450 | 22400 | 298 |
| 366 | 20240105 | 151100 | 6221065350 | 22400 | 22450 | 22450 | 22400 | 861 |
| 367 | 20240105 | 151000 | 6201743250 | 22450 | 22400 | 22500 | 22400 | 4009 |
| 368 | 20240105 | 150900 | 6111763650 | 22400 | 22350 | 22400 | 22350 | 1813 |
| 369 | 20240105 | 150800 | 6071157300 | 22350 | 22400 | 22400 | 22300 | 6881 |
| 370 | 20240105 | 150700 | 5917153250 | 22350 | 22300 | 22350 | 22300 | 1510 |
| 371 | 20240105 | 150600 | 5883405050 | 22350 | 22400 | 22400 | 22300 | 4419 |
| 372 | 20240105 | 150500 | 5784755800 | 22400 | 22400 | 22400 | 22400 | 32 |
| 373 | 20240105 | 150400 | 5784039000 | 22400 | 22400 | 22400 | 22350 | 209 |
| 374 | 20240105 | 150300 | 5779358150 | 22400 | 22400 | 22400 | 22400 | 128 |
| 375 | 20240105 | 150200 | 5776490950 | 22400 | 22400 | 22450 | 22400 | 407 |
| 376 | 20240105 | 150100 | 5767373900 | 22400 | 22450 | 22450 | 22400 | 360 |
| 377 | 20240105 | 150000 | 5759302350 | 22400 | 22400 | 22450 | 22400 | 838 |
| 378 | 20240105 | 145900 | 5740525600 | 22400 | 22450 | 22450 | 22400 | 1426 |
| 379 | 20240105 | 145800 | 5708524050 | 22450 | 22400 | 22450 | 22400 | 640 |
| 380 | 20240105 | 145700 | 5694186800 | 22400 | 22350 | 22400 | 22350 | 122 |
| 381 | 20240105 | 145600 | 5691456500 | 22400 | 22400 | 22400 | 22350 | 348 |
| 382 | 20240105 | 145500 | 5683675300 | 22400 | 22400 | 22400 | 22400 | 576 |
| 383 | 20240105 | 145400 | 5670772900 | 22400 | 22350 | 22450 | 22350 | 3640 |
| 384 | 20240105 | 145300 | 5589407150 | 22350 | 22450 | 22450 | 22350 | 505 |
| 385 | 20240105 | 145200 | 5578095650 | 22400 | 22350 | 22450 | 22350 | 1631 |
| 386 | 20240105 | 145100 | 5541563350 | 22350 | 22350 | 22350 | 22350 | 500 |
| 387 | 20240105 | 145000 | 5530388350 | 22400 | 22400 | 22400 | 22400 | 489 |
| 388 | 20240105 | 144900 | 5519434750 | 22450 | 22450 | 22450 | 22450 | 321 |
| 389 | 20240105 | 144800 | 5512228300 | 22450 | 22500 | 22500 | 22450 | 25 |
| 390 | 20240105 | 144700 | 5511666800 | 22450 | 22450 | 22500 | 22450 | 975 |
| 391 | 20240105 | 144600 | 5489776550 | 22450 | 22450 | 22500 | 22450 | 627 |
| 392 | 20240105 | 144500 | 5475684700 | 22450 | 22400 | 22450 | 22400 | 665 |
| 393 | 20240105 | 144400 | 5460763700 | 22400 | 22450 | 22450 | 22400 | 505 |
| 394 | 20240105 | 144300 | 5449439200 | 22400 | 22450 | 22450 | 22350 | 2092 |
| 395 | 20240105 | 144200 | 5402589500 | 22450 | 22400 | 22450 | 22350 | 622 |
| 396 | 20240105 | 144100 | 5388653650 | 22350 | 22400 | 22400 | 22350 | 1092 |
| 397 | 20240105 | 144000 | 5364192900 | 22400 | 22450 | 22450 | 22400 | 61 |
| 398 | 20240105 | 143900 | 5362825800 | 22450 | 22450 | 22450 | 22400 | 212 |
| 399 | 20240105 | 143800 | 5358069450 | 22400 | 22400 | 22450 | 22400 | 418 |
| 400 | 20240105 | 143700 | 5348706150 | 22400 | 22400 | 22450 | 22400 | 80 |
| 401 | 20240105 | 143600 | 5346912500 | 22400 | 22400 | 22400 | 22350 | 178 |
| 402 | 20240105 | 143500 | 5342929200 | 22400 | 22400 | 22400 | 22400 | 30 |
| 403 | 20240105 | 143400 | 5342257200 | 22400 | 22400 | 22400 | 22400 | 105 |
| 404 | 20240105 | 143300 | 5339905200 | 22450 | 22400 | 22450 | 22350 | 1430 |
| 405 | 20240105 | 143200 | 5307858500 | 22350 | 22400 | 22400 | 22350 | 3135 |
| 406 | 20240105 | 143100 | 5237775150 | 22400 | 22450 | 22450 | 22400 | 1375 |
| 407 | 20240105 | 143000 | 5206970750 | 22450 | 22400 | 22450 | 22400 | 210 |
| 408 | 20240105 | 142900 | 5202258550 | 22400 | 22400 | 22400 | 22400 | 1182 |
| 409 | 20240105 | 142800 | 5175781750 | 22400 | 22500 | 22500 | 22400 | 319 |
| 410 | 20240105 | 142700 | 5168634650 | 22450 | 22400 | 22450 | 22400 | 381 |
| 411 | 20240105 | 142600 | 5160083150 | 22450 | 22450 | 22450 | 22400 | 401 |
| 412 | 20240105 | 142500 | 5151080750 | 22400 | 22450 | 22450 | 22400 | 487 |
| 413 | 20240105 | 142400 | 5140155250 | 22450 | 22450 | 22500 | 22450 | 327 |
| 414 | 20240105 | 142300 | 5132814050 | 22450 | 22450 | 22450 | 22450 | 25 |
| 415 | 20240105 | 142200 | 5132252800 | 22450 | 22450 | 22450 | 22400 | 348 |
| 416 | 20240105 | 142100 | 5124455550 | 22450 | 22500 | 22500 | 22450 | 355 |
| 417 | 20240105 | 142000 | 5116471650 | 22500 | 22450 | 22500 | 22400 | 764 |
| 418 | 20240105 | 141900 | 5099329600 | 22450 | 22450 | 22500 | 22450 | 455 |
| 419 | 20240105 | 141800 | 5089109800 | 22450 | 22450 | 22500 | 22450 | 176 |
| 420 | 20240105 | 141700 | 5085151100 | 22450 | 22500 | 22500 | 22450 | 61 |
| 421 | 20240105 | 141600 | 5083779650 | 22450 | 22450 | 22450 | 22450 | 439 |
| 422 | 20240105 | 141500 | 5073924100 | 22500 | 22500 | 22500 | 22500 | 150 |
| 423 | 20240105 | 141400 | 5070549100 | 22450 | 22450 | 22450 | 22450 | 555 |
| 424 | 20240105 | 141300 | 5058089350 | 22450 | 22450 | 22450 | 22400 | 424 |
| 425 | 20240105 | 141200 | 5048578500 | 22400 | 22400 | 22400 | 22400 | 99 |
| 426 | 20240105 | 141100 | 5046360900 | 22450 | 22400 | 22450 | 22400 | 970 |
| 427 | 20240105 | 141000 | 5024624300 | 22400 | 22400 | 22400 | 22400 | 408 |
| 428 | 20240105 | 140900 | 5015485100 | 22350 | 22450 | 22500 | 22350 | 250 |
| 429 | 20240105 | 140800 | 5009882050 | 22450 | 22450 | 22450 | 22350 | 452 |
| 430 | 20240105 | 140700 | 4999759350 | 22450 | 22450 | 22500 | 22450 | 83 |
| 431 | 20240105 | 140600 | 4997895450 | 22350 | 22450 | 22500 | 22350 | 434 |
| 432 | 20240105 | 140500 | 4988175700 | 22450 | 22350 | 22450 | 22350 | 3063 |
| 433 | 20240105 | 140400 | 4919529400 | 22350 | 22350 | 22400 | 22350 | 295 |
| 434 | 20240105 | 140300 | 4912925150 | 22400 | 22350 | 22400 | 22350 | 1605 |
| 435 | 20240105 | 140200 | 4877044500 | 22400 | 22400 | 22400 | 22350 | 303 |
| 436 | 20240105 | 140100 | 4870262300 | 22400 | 22450 | 22450 | 22400 | 129 |
| 437 | 20240105 | 140000 | 4867372450 | 22450 | 22400 | 22450 | 22350 | 3832 |
| 438 | 20240105 | 135900 | 4781574750 | 22350 | 22400 | 22450 | 22350 | 1052 |
| 439 | 20240105 | 135800 | 4758031700 | 22400 | 22400 | 22400 | 22350 | 477 |
| 440 | 20240105 | 135700 | 4747353200 | 22400 | 22400 | 22400 | 22350 | 410 |
| 441 | 20240105 | 135600 | 4738170750 | 22450 | 22400 | 22450 | 22400 | 1076 |
| 442 | 20240105 | 135500 | 4714060850 | 22400 | 22400 | 22450 | 22400 | 1042 |
| 443 | 20240105 | 135400 | 4690717050 | 22450 | 22500 | 22500 | 22450 | 377 |
| 444 | 20240105 | 135300 | 4682253100 | 22500 | 22450 | 22500 | 22450 | 171 |
| 445 | 20240105 | 135200 | 4678406650 | 22450 | 22450 | 22500 | 22450 | 112 |
| 446 | 20240105 | 135100 | 4675892150 | 22450 | 22450 | 22500 | 22450 | 118 |
| 447 | 20240105 | 135000 | 4673242950 | 22450 | 22350 | 22450 | 22350 | 799 |
| 448 | 20240105 | 134900 | 4655339000 | 22350 | 22350 | 22400 | 22350 | 502 |
| 449 | 20240105 | 134800 | 4644109400 | 22350 | 22400 | 22400 | 22300 | 3208 |
| 450 | 20240105 | 134700 | 4572418100 | 22400 | 22500 | 22500 | 22400 | 5630 |
| 451 | 20240105 | 134600 | 4446123350 | 22450 | 22500 | 22500 | 22450 | 315 |
| 452 | 20240105 | 134500 | 4439051400 | 22500 | 22500 | 22500 | 22500 | 62 |
| 453 | 20240105 | 134400 | 4437656400 | 22500 | 22500 | 22500 | 22500 | 254 |
| 454 | 20240105 | 134300 | 4431941400 | 22500 | 22500 | 22500 | 22500 | 146 |
| 455 | 20240105 | 134200 | 4428656400 | 22500 | 22550 | 22550 | 22500 | 1474 |
| 456 | 20240105 | 134100 | 4395489950 | 22550 | 22550 | 22550 | 22550 | 213 |
| 457 | 20240105 | 134000 | 4390686800 | 22500 | 22550 | 22550 | 22500 | 195 |
| 458 | 20240105 | 133900 | 4386289600 | 22550 | 22500 | 22550 | 22500 | 97 |
| 459 | 20240105 | 133800 | 4384104250 | 22500 | 22550 | 22550 | 22500 | 1874 |
| 460 | 20240105 | 133700 | 4341938950 | 22550 | 22550 | 22550 | 22500 | 341 |
| 461 | 20240105 | 133600 | 4334251600 | 22550 | 22550 | 22550 | 22550 | 331 |
| 462 | 20240105 | 133500 | 4326787550 | 22550 | 22600 | 22600 | 22550 | 578 |
| 463 | 20240105 | 133400 | 4313748600 | 22600 | 22550 | 22600 | 22550 | 350 |
| 464 | 20240105 | 133300 | 4305848600 | 22550 | 22600 | 22600 | 22550 | 42 |
| 465 | 20240105 | 133200 | 4304901400 | 22550 | 22600 | 22600 | 22550 | 121 |
| 466 | 20240105 | 133100 | 4302167300 | 22600 | 22600 | 22600 | 22550 | 281 |
| 467 | 20240105 | 133000 | 4295822700 | 22600 | 22550 | 22600 | 22550 | 41 |
| 468 | 20240105 | 132900 | 4294898100 | 22550 | 22550 | 22550 | 22550 | 9 |
| 469 | 20240105 | 132800 | 4294695150 | 22500 | 22500 | 22500 | 22500 | 674 |
| 470 | 20240105 | 132700 | 4279530150 | 22500 | 22550 | 22550 | 22500 | 139 |
| 471 | 20240105 | 132600 | 4276402550 | 22500 | 22500 | 22500 | 22500 | 221 |
| 472 | 20240105 | 132500 | 4271430050 | 22500 | 22500 | 22550 | 22500 | 412 |
| 473 | 20240105 | 132400 | 4262150500 | 22500 | 22550 | 22550 | 22500 | 1378 |
| 474 | 20240105 | 132300 | 4231078700 | 22600 | 22600 | 22600 | 22550 | 74 |
| 475 | 20240105 | 132200 | 4229408800 | 22550 | 22600 | 22600 | 22550 | 169 |
| 476 | 20240105 | 132100 | 4225590150 | 22600 | 22550 | 22600 | 22550 | 8 |
| 477 | 20240105 | 132000 | 4225409400 | 22600 | 22600 | 22600 | 22600 | 222 |
| 478 | 20240105 | 131900 | 4220392200 | 22600 | 22600 | 22600 | 22600 | 1676 |
| 479 | 20240105 | 131800 | 4182514600 | 22650 | 22650 | 22650 | 22600 | 403 |
| 480 | 20240105 | 131700 | 4173395250 | 22600 | 22650 | 22650 | 22600 | 378 |
| 481 | 20240105 | 131600 | 4164841200 | 22650 | 22700 | 22700 | 22650 | 109 |
| 482 | 20240105 | 131500 | 4162366950 | 22700 | 22650 | 22700 | 22600 | 321 |
| 483 | 20240105 | 131400 | 4155104300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 484 | 20240105 | 131300 | 4155104300 | 22650 | 22700 | 22700 | 22650 | 682 |
| 485 | 20240105 | 131200 | 4139649500 | 22650 | 22700 | 22750 | 22650 | 269 |
| 486 | 20240105 | 131100 | 4133543700 | 22700 | 22700 | 22750 | 22700 | 421 |
| 487 | 20240105 | 131000 | 4123976850 | 22700 | 22650 | 22700 | 22650 | 980 |
| 488 | 20240105 | 130900 | 4101753450 | 22650 | 22650 | 22650 | 22650 | 22 |
| 489 | 20240105 | 130800 | 4101255150 | 22650 | 22650 | 22650 | 22650 | 260 |
| 490 | 20240105 | 130700 | 4095366150 | 22650 | 22650 | 22650 | 22650 | 349 |
| 491 | 20240105 | 130600 | 4087461300 | 22650 | 22600 | 22650 | 22600 | 222 |
| 492 | 20240105 | 130500 | 4082436600 | 22600 | 22650 | 22650 | 22600 | 246 |
| 493 | 20240105 | 130400 | 4076865000 | 22700 | 22700 | 22700 | 22700 | 1 |
| 494 | 20240105 | 130300 | 4076842300 | 22700 | 22600 | 22700 | 22600 | 255 |
| 495 | 20240105 | 130200 | 4071071700 | 22600 | 22650 | 22650 | 22600 | 236 |
| 496 | 20240105 | 130100 | 4065735900 | 22650 | 22650 | 22700 | 22600 | 538 |
| 497 | 20240105 | 130000 | 4053549850 | 22650 | 22650 | 22700 | 22650 | 400 |
| 498 | 20240105 | 125900 | 4044477650 | 22600 | 22600 | 22600 | 22600 | 147 |
| 499 | 20240105 | 125800 | 4041155450 | 22650 | 22600 | 22650 | 22600 | 221 |
| 500 | 20240105 | 125700 | 4036160350 | 22600 | 22600 | 22650 | 22600 | 262 |
| 501 | 20240105 | 125600 | 4030231650 | 22600 | 22600 | 22650 | 22600 | 270 |
| 502 | 20240105 | 125500 | 4024124650 | 22600 | 22600 | 22600 | 22600 | 2585 |
| 503 | 20240105 | 125400 | 3965703650 | 22650 | 22650 | 22700 | 22650 | 1633 |
| 504 | 20240105 | 125300 | 3928708700 | 22650 | 22650 | 22700 | 22650 | 426 |
| 505 | 20240105 | 125200 | 3919059700 | 22650 | 22650 | 22650 | 22650 | 531 |
| 506 | 20240105 | 125100 | 3907032550 | 22650 | 22650 | 22650 | 22650 | 790 |
| 507 | 20240105 | 125000 | 3889139050 | 22650 | 22650 | 22650 | 22650 | 93 |
| 508 | 20240105 | 124900 | 3887032600 | 22600 | 22600 | 22600 | 22600 | 61 |
| 509 | 20240105 | 124800 | 3885654000 | 22600 | 22550 | 22600 | 22550 | 190 |
| 510 | 20240105 | 124700 | 3881361950 | 22600 | 22600 | 22600 | 22600 | 560 |
| 511 | 20240105 | 124600 | 3868705950 | 22600 | 22600 | 22650 | 22600 | 384 |
| 512 | 20240105 | 124500 | 3860027500 | 22550 | 22550 | 22550 | 22550 | 115 |
| 513 | 20240105 | 124400 | 3857434250 | 22500 | 22550 | 22550 | 22500 | 49 |
| 514 | 20240105 | 124300 | 3856330750 | 22550 | 22550 | 22550 | 22550 | 48 |
| 515 | 20240105 | 124200 | 3855248350 | 22550 | 22600 | 22600 | 22550 | 312 |
| 516 | 20240105 | 124100 | 3848199000 | 22600 | 22650 | 22650 | 22550 | 1326 |
| 517 | 20240105 | 124000 | 3818262000 | 22650 | 22650 | 22650 | 22650 | 105 |
| 518 | 20240105 | 123900 | 3815883750 | 22650 | 22650 | 22650 | 22650 | 270 |
| 519 | 20240105 | 123800 | 3809768250 | 22650 | 22600 | 22650 | 22600 | 61 |
| 520 | 20240105 | 123700 | 3808389100 | 22650 | 22600 | 22650 | 22600 | 931 |
| 521 | 20240105 | 123600 | 3787348450 | 22600 | 22550 | 22600 | 22550 | 3 |
| 522 | 20240105 | 123500 | 3787280700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 523 | 20240105 | 123400 | 3787280700 | 22600 | 22500 | 22600 | 22500 | 225 |
| 524 | 20240105 | 123300 | 3782215700 | 22500 | 22600 | 22600 | 22500 | 2559 |
| 525 | 20240105 | 123200 | 3724587450 | 22600 | 22550 | 22600 | 22550 | 251 |
| 526 | 20240105 | 123100 | 3718914900 | 22500 | 22600 | 22600 | 22500 | 515 |
| 527 | 20240105 | 123000 | 3707295300 | 22600 | 22550 | 22600 | 22550 | 112 |
| 528 | 20240105 | 122900 | 3704769350 | 22550 | 22550 | 22550 | 22550 | 14 |
| 529 | 20240105 | 122800 | 3704453650 | 22500 | 22500 | 22500 | 22450 | 619 |
| 530 | 20240105 | 122700 | 3690526650 | 22500 | 22500 | 22500 | 22500 | 97 |
| 531 | 20240105 | 122600 | 3688344150 | 22500 | 22550 | 22550 | 22500 | 696 |
| 532 | 20240105 | 122500 | 3672674900 | 22500 | 22500 | 22500 | 22500 | 606 |
| 533 | 20240105 | 122400 | 3659039900 | 22500 | 22500 | 22500 | 22500 | 46 |
| 534 | 20240105 | 122300 | 3658004900 | 22550 | 22550 | 22600 | 22550 | 441 |
| 535 | 20240105 | 122200 | 3648052850 | 22550 | 22550 | 22550 | 22550 | 9 |
| 536 | 20240105 | 122100 | 3647849900 | 22600 | 22600 | 22600 | 22600 | 10 |
| 537 | 20240105 | 122000 | 3647623900 | 22600 | 22600 | 22600 | 22600 | 150 |
| 538 | 20240105 | 121900 | 3644233900 | 22550 | 22550 | 22550 | 22550 | 115 |
| 539 | 20240105 | 121800 | 3641640650 | 22550 | 22500 | 22550 | 22450 | 651 |
| 540 | 20240105 | 121700 | 3627024650 | 22550 | 22550 | 22550 | 22500 | 1748 |
| 541 | 20240105 | 121600 | 3587687050 | 22550 | 22550 | 22550 | 22500 | 454 |
| 542 | 20240105 | 121500 | 3577464350 | 22550 | 22600 | 22600 | 22550 | 936 |
| 543 | 20240105 | 121400 | 3556353450 | 22600 | 22550 | 22600 | 22550 | 261 |
| 544 | 20240105 | 121300 | 3550455850 | 22550 | 22600 | 22600 | 22550 | 17 |
| 545 | 20240105 | 121200 | 3550072200 | 22550 | 22550 | 22550 | 22550 | 33 |
| 546 | 20240105 | 121100 | 3549328050 | 22550 | 22600 | 22600 | 22550 | 234 |
| 547 | 20240105 | 121000 | 3544041150 | 22600 | 22650 | 22650 | 22600 | 413 |
| 548 | 20240105 | 120900 | 3534707250 | 22650 | 22650 | 22700 | 22600 | 135 |
| 549 | 20240105 | 120800 | 3531645150 | 22650 | 22650 | 22650 | 22650 | 403 |
| 550 | 20240105 | 120700 | 3522517200 | 22600 | 22600 | 22600 | 22600 | 19 |
| 551 | 20240105 | 120600 | 3522087800 | 22600 | 22650 | 22650 | 22600 | 50 |
| 552 | 20240105 | 120500 | 3520956200 | 22650 | 22650 | 22650 | 22550 | 318 |
| 553 | 20240105 | 120400 | 3513762100 | 22600 | 22600 | 22600 | 22600 | 10 |
| 554 | 20240105 | 120300 | 3513536100 | 22600 | 22600 | 22600 | 22600 | 1207 |
| 555 | 20240105 | 120200 | 3486257900 | 22600 | 22600 | 22600 | 22600 | 14 |
| 556 | 20240105 | 120100 | 3485941500 | 22550 | 22550 | 22600 | 22550 | 2005 |
| 557 | 20240105 | 120000 | 3440728350 | 22550 | 22550 | 22650 | 22550 | 117 |
| 558 | 20240105 | 115900 | 3438089900 | 22550 | 22600 | 22600 | 22550 | 425 |
| 559 | 20240105 | 115800 | 3428498650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 560 | 20240105 | 115700 | 3428498650 | 22550 | 22600 | 22600 | 22550 | 452 |
| 561 | 20240105 | 115600 | 3418286400 | 22650 | 22650 | 22650 | 22650 | 256 |
| 562 | 20240105 | 115500 | 3412488000 | 22650 | 22500 | 22650 | 22500 | 27 |
| 563 | 20240105 | 115400 | 3411877050 | 22500 | 22650 | 22650 | 22500 | 695 |
| 564 | 20240105 | 115300 | 3396194400 | 22650 | 22650 | 22650 | 22650 | 50 |
| 565 | 20240105 | 115200 | 3395061900 | 22650 | 22600 | 22650 | 22600 | 420 |
| 566 | 20240105 | 115100 | 3385553550 | 22600 | 22600 | 22650 | 22600 | 340 |
| 567 | 20240105 | 115000 | 3377859550 | 22550 | 22550 | 22550 | 22550 | 131 |
| 568 | 20240105 | 114900 | 3374905500 | 22550 | 22500 | 22550 | 22500 | 5 |
| 569 | 20240105 | 114800 | 3374792950 | 22500 | 22650 | 22650 | 22500 | 779 |
| 570 | 20240105 | 114700 | 3357213750 | 22650 | 22700 | 22700 | 22650 | 64 |
| 571 | 20240105 | 114600 | 3355761200 | 22650 | 22650 | 22650 | 22650 | 20 |
| 572 | 20240105 | 114500 | 3355308200 | 22600 | 22600 | 22600 | 22600 | 26 |
| 573 | 20240105 | 114400 | 3354720600 | 22600 | 22600 | 22600 | 22600 | 9 |
| 574 | 20240105 | 114300 | 3354517200 | 22600 | 22600 | 22600 | 22600 | 376 |
| 575 | 20240105 | 114200 | 3346019600 | 22500 | 22550 | 22550 | 22500 | 248 |
| 576 | 20240105 | 114100 | 3340434800 | 22550 | 22550 | 22550 | 22550 | 136 |
| 577 | 20240105 | 114000 | 3337368000 | 22550 | 22550 | 22550 | 22550 | 150 |
| 578 | 20240105 | 113900 | 3333985500 | 22500 | 22500 | 22500 | 22500 | 552 |
| 579 | 20240105 | 113800 | 3321565500 | 22550 | 22550 | 22550 | 22550 | 195 |
| 580 | 20240105 | 113700 | 3317168250 | 22550 | 22550 | 22550 | 22550 | 340 |
| 581 | 20240105 | 113600 | 3309501250 | 22500 | 22500 | 22500 | 22500 | 100 |
| 582 | 20240105 | 113500 | 3307251250 | 22500 | 22550 | 22550 | 22500 | 12 |
| 583 | 20240105 | 113400 | 3306980700 | 22500 | 22550 | 22550 | 22500 | 735 |
| 584 | 20240105 | 113300 | 3290412950 | 22550 | 22550 | 22550 | 22550 | 13 |
| 585 | 20240105 | 113200 | 3290119800 | 22550 | 22550 | 22550 | 22500 | 563 |
| 586 | 20240105 | 113100 | 3277452150 | 22550 | 22550 | 22550 | 22500 | 401 |
| 587 | 20240105 | 113000 | 3268418100 | 22550 | 22500 | 22550 | 22450 | 360 |
| 588 | 20240105 | 112900 | 3260315750 | 22500 | 22500 | 22500 | 22450 | 638 |
| 589 | 20240105 | 112800 | 3245975600 | 22500 | 22550 | 22550 | 22450 | 726 |
| 590 | 20240105 | 112700 | 3229615000 | 22500 | 22500 | 22550 | 22500 | 256 |
| 591 | 20240105 | 112600 | 3223854950 | 22500 | 22550 | 22550 | 22500 | 94 |
| 592 | 20240105 | 112500 | 3221738200 | 22550 | 22450 | 22550 | 22450 | 155 |
| 593 | 20240105 | 112400 | 3218250750 | 22450 | 22450 | 22550 | 22450 | 685 |
| 594 | 20240105 | 112300 | 3202838850 | 22450 | 22500 | 22500 | 22450 | 281 |
| 595 | 20240105 | 112200 | 3196529900 | 22500 | 22500 | 22500 | 22450 | 235 |
| 596 | 20240105 | 112100 | 3191243400 | 22500 | 22500 | 22500 | 22450 | 679 |
| 597 | 20240105 | 112000 | 3175973100 | 22500 | 22500 | 22500 | 22500 | 374 |
| 598 | 20240105 | 111900 | 3167558100 | 22500 | 22500 | 22500 | 22500 | 822 |
| 599 | 20240105 | 111800 | 3149063100 | 22500 | 22500 | 22500 | 22450 | 2210 |
| 600 | 20240105 | 111700 | 3099347200 | 22500 | 22550 | 22550 | 22500 | 2560 |
| 601 | 20240105 | 111600 | 3041746500 | 22500 | 22550 | 22550 | 22500 | 434 |
| 602 | 20240105 | 111500 | 3031973900 | 22550 | 22550 | 22550 | 22550 | 260 |
| 603 | 20240105 | 111400 | 3026110900 | 22550 | 22550 | 22550 | 22550 | 85 |
| 604 | 20240105 | 111300 | 3024194150 | 22550 | 22550 | 22600 | 22500 | 741 |
| 605 | 20240105 | 111200 | 3007484100 | 22550 | 22550 | 22550 | 22550 | 204 |
| 606 | 20240105 | 111100 | 3002883900 | 22550 | 22550 | 22550 | 22500 | 1395 |
| 607 | 20240105 | 111000 | 2971476650 | 22550 | 22550 | 22550 | 22550 | 339 |
| 608 | 20240105 | 110900 | 2963832200 | 22550 | 22550 | 22550 | 22550 | 375 |
| 609 | 20240105 | 110800 | 2955375950 | 22550 | 22550 | 22550 | 22500 | 661 |
| 610 | 20240105 | 110700 | 2940486650 | 22550 | 22550 | 22550 | 22550 | 2575 |
| 611 | 20240105 | 110600 | 2882420400 | 22550 | 22600 | 22600 | 22550 | 813 |
| 612 | 20240105 | 110500 | 2864049100 | 22600 | 22600 | 22600 | 22600 | 100 |
| 613 | 20240105 | 110400 | 2861789100 | 22700 | 22600 | 22700 | 22600 | 49 |
| 614 | 20240105 | 110300 | 2860681600 | 22600 | 22650 | 22650 | 22600 | 215 |
| 615 | 20240105 | 110200 | 2855815100 | 22650 | 22600 | 22650 | 22550 | 191 |
| 616 | 20240105 | 110100 | 2851498250 | 22600 | 22600 | 22600 | 22550 | 176 |
| 617 | 20240105 | 110000 | 2847525600 | 22600 | 22600 | 22600 | 22550 | 183 |
| 618 | 20240105 | 105900 | 2843393750 | 22600 | 22550 | 22600 | 22550 | 1131 |
| 619 | 20240105 | 105800 | 2817873600 | 22550 | 22550 | 22550 | 22550 | 1400 |
| 620 | 20240105 | 105700 | 2786303600 | 22600 | 22600 | 22600 | 22600 | 116 |
| 621 | 20240105 | 105600 | 2783682000 | 22600 | 22550 | 22600 | 22550 | 2030 |
| 622 | 20240105 | 105500 | 2737902300 | 22550 | 22550 | 22600 | 22550 | 250 |
| 623 | 20240105 | 105400 | 2732264200 | 22550 | 22600 | 22650 | 22550 | 4917 |
| 624 | 20240105 | 105300 | 2621226600 | 22650 | 22650 | 22650 | 22600 | 440 |
| 625 | 20240105 | 105200 | 2611272600 | 22650 | 22600 | 22650 | 22600 | 335 |
| 626 | 20240105 | 105100 | 2603686900 | 22650 | 22650 | 22650 | 22600 | 612 |
| 627 | 20240105 | 105000 | 2589854500 | 22600 | 22600 | 22650 | 22600 | 698 |
| 628 | 20240105 | 104900 | 2574071900 | 22600 | 22700 | 22700 | 22600 | 3685 |
| 629 | 20240105 | 104800 | 2490646900 | 22700 | 22750 | 22750 | 22700 | 211 |
| 630 | 20240105 | 104700 | 2485854650 | 22750 | 22750 | 22800 | 22750 | 2322 |
| 631 | 20240105 | 104600 | 2433008450 | 22800 | 22850 | 22850 | 22800 | 349 |
| 632 | 20240105 | 104500 | 2425049050 | 22800 | 22800 | 22850 | 22800 | 12 |
| 633 | 20240105 | 104400 | 2424775250 | 22850 | 22800 | 22850 | 22800 | 279 |
| 634 | 20240105 | 104300 | 2418404050 | 22850 | 22800 | 22850 | 22800 | 316 |
| 635 | 20240105 | 104200 | 2411199100 | 22800 | 22800 | 22800 | 22800 | 217 |
| 636 | 20240105 | 104100 | 2406251500 | 22800 | 22850 | 22850 | 22800 | 228 |
| 637 | 20240105 | 104000 | 2401044950 | 22850 | 22800 | 22850 | 22800 | 164 |
| 638 | 20240105 | 103900 | 2397298250 | 22800 | 22850 | 22850 | 22800 | 423 |
| 639 | 20240105 | 103800 | 2387653550 | 22850 | 22850 | 22850 | 22800 | 174 |
| 640 | 20240105 | 103700 | 2383678800 | 22800 | 22800 | 22800 | 22800 | 369 |
| 641 | 20240105 | 103600 | 2375265600 | 22800 | 22800 | 22800 | 22800 | 12 |
| 642 | 20240105 | 103500 | 2374992000 | 22800 | 22800 | 22900 | 22800 | 757 |
| 643 | 20240105 | 103400 | 2357690600 | 22800 | 22800 | 22850 | 22800 | 288 |
| 644 | 20240105 | 103300 | 2351122200 | 22800 | 22800 | 22800 | 22800 | 1 |
| 645 | 20240105 | 103200 | 2351099400 | 22800 | 22700 | 22850 | 22700 | 368 |
| 646 | 20240105 | 103100 | 2342735400 | 22700 | 22850 | 22850 | 22700 | 396 |
| 647 | 20240105 | 103000 | 2333703400 | 22850 | 22800 | 22850 | 22700 | 929 |
| 648 | 20240105 | 102900 | 2312507750 | 22800 | 22850 | 22850 | 22750 | 44 |
| 649 | 20240105 | 102800 | 2311504600 | 22850 | 22850 | 22850 | 22650 | 1594 |
| 650 | 20240105 | 102700 | 2275277900 | 22850 | 22900 | 22900 | 22850 | 300 |
| 651 | 20240105 | 102600 | 2268411500 | 22900 | 22850 | 22900 | 22800 | 206 |
| 652 | 20240105 | 102500 | 2263704300 | 22850 | 22800 | 22850 | 22800 | 137 |
| 653 | 20240105 | 102400 | 2260573900 | 22850 | 22800 | 22850 | 22800 | 256 |
| 654 | 20240105 | 102300 | 2254736500 | 22800 | 22800 | 22850 | 22800 | 191 |
| 655 | 20240105 | 102200 | 2250381400 | 22800 | 22800 | 22850 | 22700 | 532 |
| 656 | 20240105 | 102100 | 2238270400 | 22850 | 22800 | 22850 | 22800 | 220 |
| 657 | 20240105 | 102000 | 2233254350 | 22750 | 22750 | 22750 | 22750 | 94 |
| 658 | 20240105 | 101900 | 2231115850 | 22800 | 22750 | 22800 | 22750 | 130 |
| 659 | 20240105 | 101800 | 2228158150 | 22800 | 22750 | 22800 | 22750 | 474 |
| 660 | 20240105 | 101700 | 2217354100 | 22750 | 22750 | 22750 | 22750 | 93 |
| 661 | 20240105 | 101600 | 2215238350 | 22800 | 22800 | 22800 | 22800 | 151 |
| 662 | 20240105 | 101500 | 2211795550 | 22750 | 22750 | 22750 | 22750 | 310 |
| 663 | 20240105 | 101400 | 2204743050 | 22750 | 22800 | 22800 | 22750 | 26 |
| 664 | 20240105 | 101300 | 2204151450 | 22850 | 22750 | 22850 | 22700 | 1776 |
| 665 | 20240105 | 101200 | 2163734650 | 22750 | 22700 | 22750 | 22700 | 15 |
| 666 | 20240105 | 101100 | 2163394000 | 22700 | 22700 | 22750 | 22700 | 803 |
| 667 | 20240105 | 101000 | 2145153800 | 22700 | 22700 | 22750 | 22700 | 604 |
| 668 | 20240105 | 100900 | 2131434500 | 22700 | 22650 | 22750 | 22600 | 537 |
| 669 | 20240105 | 100800 | 2119256500 | 22700 | 22700 | 22700 | 22600 | 4361 |
| 670 | 20240105 | 100700 | 2020464750 | 22650 | 22600 | 22650 | 22600 | 2196 |
| 671 | 20240105 | 100600 | 1970812700 | 22600 | 22600 | 22600 | 22550 | 1149 |
| 672 | 20240105 | 100500 | 1944853350 | 22600 | 22650 | 22650 | 22600 | 612 |
| 673 | 20240105 | 100400 | 1931016550 | 22650 | 22650 | 22650 | 22600 | 306 |
| 674 | 20240105 | 100300 | 1924091400 | 22650 | 22650 | 22650 | 22600 | 396 |
| 675 | 20240105 | 100200 | 1915127800 | 22600 | 22650 | 22650 | 22600 | 554 |
| 676 | 20240105 | 100100 | 1902592050 | 22650 | 22650 | 22700 | 22650 | 174 |
| 677 | 20240105 | 100000 | 1898647750 | 22700 | 22700 | 22700 | 22650 | 182 |
| 678 | 20240105 | 095900 | 1894521150 | 22650 | 22650 | 22700 | 22600 | 1015 |
| 679 | 20240105 | 095800 | 1871556900 | 22650 | 22650 | 22650 | 22600 | 744 |
| 680 | 20240105 | 095700 | 1854732850 | 22650 | 22700 | 22700 | 22650 | 1221 |
| 681 | 20240105 | 095600 | 1827077000 | 22650 | 22650 | 22700 | 22650 | 778 |
| 682 | 20240105 | 095500 | 1809453450 | 22650 | 22700 | 22700 | 22650 | 572 |
| 683 | 20240105 | 095400 | 1796488800 | 22700 | 22800 | 22800 | 22650 | 2940 |
| 684 | 20240105 | 095300 | 1729737600 | 22800 | 22750 | 22800 | 22750 | 258 |
| 685 | 20240105 | 095200 | 1723865050 | 22750 | 22850 | 22850 | 22750 | 3360 |
| 686 | 20240105 | 095100 | 1647296600 | 22900 | 22850 | 22900 | 22850 | 404 |
| 687 | 20240105 | 095000 | 1638065150 | 22850 | 22850 | 22900 | 22850 | 1543 |
| 688 | 20240105 | 094900 | 1602807550 | 22900 | 22850 | 22900 | 22850 | 995 |
| 689 | 20240105 | 094800 | 1580068000 | 22900 | 22900 | 22900 | 22900 | 2416 |
| 690 | 20240105 | 094700 | 1524741600 | 22950 | 22950 | 22950 | 22950 | 76 |
| 691 | 20240105 | 094600 | 1522997400 | 22900 | 22950 | 22950 | 22900 | 741 |
| 692 | 20240105 | 094500 | 1506026450 | 22900 | 22900 | 23000 | 22900 | 1169 |
| 693 | 20240105 | 094400 | 1479225400 | 22900 | 22900 | 22950 | 22900 | 237 |
| 694 | 20240105 | 094300 | 1473797200 | 22900 | 22950 | 22950 | 22900 | 1733 |
| 695 | 20240105 | 094200 | 1434040400 | 22950 | 23000 | 23000 | 22950 | 1189 |
| 696 | 20240105 | 094100 | 1406718450 | 23000 | 23000 | 23050 | 23000 | 836 |
| 697 | 20240105 | 094000 | 1387490400 | 23000 | 23050 | 23050 | 23000 | 529 |
| 698 | 20240105 | 093900 | 1375320400 | 23050 | 23000 | 23050 | 23000 | 54 |
| 699 | 20240105 | 093800 | 1374078250 | 23000 | 23000 | 23000 | 22950 | 1401 |
| 700 | 20240105 | 093700 | 1341855300 | 23000 | 23000 | 23000 | 23000 | 289 |
| 701 | 20240105 | 093600 | 1335208300 | 23000 | 23050 | 23050 | 23000 | 1797 |
| 702 | 20240105 | 093500 | 1293876800 | 23050 | 23100 | 23100 | 23050 | 2211 |
| 703 | 20240105 | 093400 | 1242900500 | 23100 | 23100 | 23100 | 23050 | 150 |
| 704 | 20240105 | 093300 | 1239436800 | 23050 | 23050 | 23050 | 23050 | 413 |
| 705 | 20240105 | 093200 | 1229917150 | 23050 | 23050 | 23050 | 23050 | 296 |
| 706 | 20240105 | 093100 | 1223094350 | 23150 | 22950 | 23150 | 22900 | 1182 |
| 707 | 20240105 | 093000 | 1195865650 | 22950 | 22950 | 22950 | 22950 | 707 |
| 708 | 20240105 | 092900 | 1179640000 | 22950 | 23000 | 23000 | 22950 | 763 |
| 709 | 20240105 | 092800 | 1162111550 | 23000 | 22950 | 23000 | 22950 | 710 |
| 710 | 20240105 | 092700 | 1145816700 | 22950 | 22950 | 22950 | 22950 | 1355 |
| 711 | 20240105 | 092600 | 1114719450 | 22950 | 22950 | 22950 | 22950 | 148 |
| 712 | 20240105 | 092500 | 1111322850 | 22950 | 22950 | 22950 | 22900 | 841 |
| 713 | 20240105 | 092400 | 1092046950 | 22950 | 22900 | 22950 | 22900 | 459 |
| 714 | 20240105 | 092300 | 1081533050 | 22900 | 22950 | 22950 | 22900 | 312 |
| 715 | 20240105 | 092200 | 1074376950 | 22950 | 23000 | 23050 | 22950 | 1835 |
| 716 | 20240105 | 092100 | 1032232700 | 22950 | 23000 | 23000 | 22950 | 673 |
| 717 | 20240105 | 092000 | 1016765750 | 23000 | 23000 | 23000 | 23000 | 3 |
| 718 | 20240105 | 091900 | 1016696750 | 23000 | 23050 | 23050 | 22950 | 3557 |
| 719 | 20240105 | 091800 | 934804950 | 23100 | 23100 | 23150 | 23100 | 248 |
| 720 | 20240105 | 091700 | 929073200 | 23050 | 23150 | 23150 | 23050 | 519 |
| 721 | 20240105 | 091600 | 917080600 | 23150 | 22950 | 23150 | 22950 | 4443 |
| 722 | 20240105 | 091500 | 814667700 | 23000 | 23000 | 23050 | 23000 | 1096 |
| 723 | 20240105 | 091400 | 789457450 | 23000 | 22950 | 23000 | 22900 | 1695 |
| 724 | 20240105 | 091300 | 750584750 | 22950 | 22950 | 23000 | 22900 | 1039 |
| 725 | 20240105 | 091200 | 726748350 | 22950 | 22950 | 23000 | 22950 | 558 |
| 726 | 20240105 | 091100 | 713940500 | 22950 | 23000 | 23050 | 22950 | 1289 |
| 727 | 20240105 | 091000 | 684330800 | 23000 | 22950 | 23050 | 22950 | 891 |
| 728 | 20240105 | 090900 | 663840200 | 22950 | 23000 | 23000 | 22950 | 2059 |
| 729 | 20240105 | 090800 | 616528100 | 23050 | 23100 | 23150 | 23000 | 3442 |
| 730 | 20240105 | 090700 | 537186550 | 23100 | 23200 | 23200 | 23050 | 2161 |
| 731 | 20240105 | 090600 | 487166150 | 23200 | 23100 | 23200 | 23100 | 1468 |
| 732 | 20240105 | 090500 | 453126250 | 23050 | 23000 | 23100 | 22950 | 2453 |
| 733 | 20240105 | 090400 | 396690450 | 23000 | 22950 | 23000 | 22950 | 927 |
| 734 | 20240105 | 090300 | 375412250 | 23000 | 22900 | 23000 | 22900 | 850 |
| 735 | 20240105 | 090200 | 355904900 | 22900 | 22850 | 22950 | 22850 | 1974 |
| 736 | 20240105 | 090100 | 310752650 | 22850 | 23050 | 23050 | 22850 | 3870 |
| 737 | 20240105 | 090000 | 221766400 | 23050 | 23250 | 23300 | 23050 | 9560 |