34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 195500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 3 | 20240103 | 195400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240103 | 195300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240103 | 195200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240103 | 195100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240103 | 195000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240103 | 194900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240103 | 194800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240103 | 194700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240103 | 194600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240103 | 194500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240103 | 194400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240103 | 194300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240103 | 194200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240103 | 194100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240103 | 194000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240103 | 193900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240103 | 193800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240103 | 193700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240103 | 193600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240103 | 193500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240103 | 193400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240103 | 193300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240103 | 193200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240103 | 193100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240103 | 193000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240103 | 192900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240103 | 192800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240103 | 192700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240103 | 192600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240103 | 192500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 33 | 20240103 | 192400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240103 | 192300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240103 | 192200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240103 | 192100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240103 | 192000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240103 | 191900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240103 | 191800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240103 | 191700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240103 | 191600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240103 | 191500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240103 | 191400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240103 | 191300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240103 | 191200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240103 | 191100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240103 | 191000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240103 | 190900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240103 | 190800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240103 | 190700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240103 | 190600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240103 | 190500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240103 | 190400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240103 | 190300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240103 | 190200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240103 | 190100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240103 | 190000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240103 | 185900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240103 | 185800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240103 | 185700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240103 | 185600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240103 | 185500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 63 | 20240103 | 185400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240103 | 185300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240103 | 185200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240103 | 185100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240103 | 185000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240103 | 184900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240103 | 184800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240103 | 184700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240103 | 184600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240103 | 184500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240103 | 184400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240103 | 184300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240103 | 184200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240103 | 184100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240103 | 184000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240103 | 183900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240103 | 183800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240103 | 183700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240103 | 183600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240103 | 183500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240103 | 183400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240103 | 183300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240103 | 183200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240103 | 183100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240103 | 183000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240103 | 182900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240103 | 182800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240103 | 182700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240103 | 182600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240103 | 182500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 93 | 20240103 | 182400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240103 | 182300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240103 | 182200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240103 | 182100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240103 | 182000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240103 | 181900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240103 | 181800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240103 | 181700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240103 | 181600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240103 | 181500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240103 | 181400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240103 | 181300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240103 | 181200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240103 | 181100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240103 | 181000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240103 | 180900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240103 | 180800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240103 | 180700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240103 | 180600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240103 | 180500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240103 | 180400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240103 | 180300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240103 | 180200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240103 | 180100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240103 | 180000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240103 | 175900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240103 | 175800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240103 | 175700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240103 | 175600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240103 | 175500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 123 | 20240103 | 175400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240103 | 175300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240103 | 175200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240103 | 175100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240103 | 175000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240103 | 174900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240103 | 174800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240103 | 174700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240103 | 174600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240103 | 174500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240103 | 174400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240103 | 174300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240103 | 174200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240103 | 174100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240103 | 174000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240103 | 173900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240103 | 173800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240103 | 173700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240103 | 173600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240103 | 173500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240103 | 173400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240103 | 173300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240103 | 173200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240103 | 173100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240103 | 173000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240103 | 172900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240103 | 172800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240103 | 172700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240103 | 172600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240103 | 172500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 153 | 20240103 | 172400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240103 | 172300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240103 | 172200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240103 | 172100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240103 | 172000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240103 | 171900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240103 | 171800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240103 | 171700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240103 | 171600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240103 | 171500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240103 | 171400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240103 | 171300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240103 | 171200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240103 | 171100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240103 | 171000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240103 | 170900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240103 | 170800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240103 | 170700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240103 | 170600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240103 | 170500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240103 | 170400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240103 | 170300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240103 | 170200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240103 | 170100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240103 | 170000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240103 | 165900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240103 | 165800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240103 | 165700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240103 | 165600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240103 | 165500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 183 | 20240103 | 165400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240103 | 165300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240103 | 165200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240103 | 165100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240103 | 165000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240103 | 164900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240103 | 164800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240103 | 164700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240103 | 164600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240103 | 164500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240103 | 164400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240103 | 164300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240103 | 164200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240103 | 164100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240103 | 164000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240103 | 163900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240103 | 163800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240103 | 163700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240103 | 163600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240103 | 163500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240103 | 163400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240103 | 163300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240103 | 163200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240103 | 163100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240103 | 163000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240103 | 162900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240103 | 162800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240103 | 162700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240103 | 162600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240103 | 162500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 213 | 20240103 | 162400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240103 | 162300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240103 | 162200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240103 | 162100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240103 | 162000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240103 | 161900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240103 | 161800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240103 | 161700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240103 | 161600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240103 | 161500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20240103 | 161400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20240103 | 161300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20240103 | 161200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20240103 | 161100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20240103 | 161000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20240103 | 160900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20240103 | 160800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20240103 | 160700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20240103 | 160600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20240103 | 160500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20240103 | 160400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20240103 | 160300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20240103 | 160200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20240103 | 160100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20240103 | 160000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20240103 | 155900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20240103 | 155800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20240103 | 155700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20240103 | 155600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20240103 | 155500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 243 | 20240103 | 155400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20240103 | 155300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20240103 | 155200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20240103 | 155100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20240103 | 155000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20240103 | 154900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20240103 | 154800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20240103 | 154700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20240103 | 154600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20240103 | 154500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20240103 | 154400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20240103 | 154300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20240103 | 154200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20240103 | 154100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20240103 | 154000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20240103 | 153900 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20240103 | 153800 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20240103 | 153700 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20240103 | 153600 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20240103 | 153500 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20240103 | 153400 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20240103 | 153300 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20240103 | 153200 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20240103 | 153100 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20240103 | 153000 | 2560340700 | 38400 | 38400 | 38400 | 38400 | 4054 |
| 268 | 20240103 | 152900 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20240103 | 152800 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20240103 | 152700 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20240103 | 152600 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20240103 | 152500 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 273 | 20240103 | 152400 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20240103 | 152300 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20240103 | 152200 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20240103 | 152100 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20240103 | 152000 | 2404667100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20240103 | 151900 | 2404667100 | 38650 | 38550 | 38650 | 38550 | 61 |
| 279 | 20240103 | 151800 | 2402311950 | 38650 | 38650 | 38650 | 38550 | 170 |
| 280 | 20240103 | 151700 | 2395744450 | 38650 | 38500 | 38650 | 38500 | 441 |
| 281 | 20240103 | 151600 | 2378727800 | 38550 | 38500 | 38550 | 38500 | 425 |
| 282 | 20240103 | 151500 | 2362344600 | 38550 | 38550 | 38550 | 38500 | 298 |
| 283 | 20240103 | 151400 | 2350857100 | 38500 | 38500 | 38550 | 38500 | 291 |
| 284 | 20240103 | 151300 | 2339641400 | 38550 | 38500 | 38550 | 38500 | 209 |
| 285 | 20240103 | 151200 | 2331585000 | 38550 | 38550 | 38550 | 38500 | 234 |
| 286 | 20240103 | 151100 | 2322568000 | 38500 | 38500 | 38500 | 38500 | 9 |
| 287 | 20240103 | 151000 | 2322221500 | 38500 | 38500 | 38550 | 38500 | 437 |
| 288 | 20240103 | 150900 | 2305393600 | 38550 | 38550 | 38550 | 38500 | 205 |
| 289 | 20240103 | 150800 | 2297491350 | 38550 | 38500 | 38550 | 38500 | 187 |
| 290 | 20240103 | 150700 | 2290285450 | 38500 | 38550 | 38550 | 38500 | 208 |
| 291 | 20240103 | 150600 | 2282267450 | 38500 | 38500 | 38550 | 38500 | 86 |
| 292 | 20240103 | 150500 | 2278952750 | 38500 | 38550 | 38550 | 38500 | 150 |
| 293 | 20240103 | 150400 | 2273172550 | 38500 | 38500 | 38600 | 38500 | 109 |
| 294 | 20240103 | 150300 | 2268968750 | 38500 | 38500 | 38500 | 38500 | 44 |
| 295 | 20240103 | 150200 | 2267274750 | 38500 | 38550 | 38550 | 38500 | 235 |
| 296 | 20240103 | 150100 | 2258215950 | 38550 | 38500 | 38550 | 38500 | 20 |
| 297 | 20240103 | 150000 | 2257445650 | 38650 | 38500 | 38700 | 38450 | 2688 |
| 298 | 20240103 | 145900 | 2153479200 | 38650 | 38500 | 38650 | 38400 | 439 |
| 299 | 20240103 | 145800 | 2136565200 | 38500 | 38500 | 38500 | 38500 | 16 |
| 300 | 20240103 | 145700 | 2135949200 | 38600 | 38500 | 38600 | 38500 | 128 |
| 301 | 20240103 | 145600 | 2131017100 | 38550 | 38550 | 38550 | 38500 | 6 |
| 302 | 20240103 | 145500 | 2130785850 | 38550 | 38600 | 38600 | 38500 | 269 |
| 303 | 20240103 | 145400 | 2120415700 | 38550 | 38600 | 38600 | 38550 | 126 |
| 304 | 20240103 | 145300 | 2115553950 | 38600 | 38700 | 38700 | 38600 | 419 |
| 305 | 20240103 | 145200 | 2099368700 | 38650 | 38750 | 38750 | 38650 | 133 |
| 306 | 20240103 | 145100 | 2094217400 | 38800 | 38750 | 38800 | 38650 | 261 |
| 307 | 20240103 | 145000 | 2084108800 | 38700 | 38750 | 38750 | 38700 | 158 |
| 308 | 20240103 | 144900 | 2077991850 | 38650 | 38650 | 38750 | 38650 | 598 |
| 309 | 20240103 | 144800 | 2054845900 | 38650 | 38650 | 38700 | 38600 | 505 |
| 310 | 20240103 | 144700 | 2035327950 | 38600 | 38550 | 38650 | 38550 | 245 |
| 311 | 20240103 | 144600 | 2025861800 | 38600 | 38650 | 38650 | 38550 | 199 |
| 312 | 20240103 | 144500 | 2018176500 | 38650 | 38600 | 38650 | 38600 | 204 |
| 313 | 20240103 | 144400 | 2010299000 | 38600 | 38650 | 38650 | 38600 | 525 |
| 314 | 20240103 | 144300 | 1990023900 | 38650 | 38650 | 38650 | 38600 | 319 |
| 315 | 20240103 | 144200 | 1977704000 | 38650 | 38650 | 38650 | 38500 | 191 |
| 316 | 20240103 | 144100 | 1970323100 | 38600 | 38550 | 38650 | 38550 | 534 |
| 317 | 20240103 | 144000 | 1949708550 | 38550 | 38600 | 38650 | 38550 | 353 |
| 318 | 20240103 | 143900 | 1936086400 | 38600 | 38600 | 38600 | 38550 | 237 |
| 319 | 20240103 | 143800 | 1926940000 | 38600 | 38550 | 38600 | 38550 | 246 |
| 320 | 20240103 | 143700 | 1917444550 | 38600 | 38550 | 38600 | 38500 | 306 |
| 321 | 20240103 | 143600 | 1905645000 | 38500 | 38550 | 38550 | 38500 | 163 |
| 322 | 20240103 | 143500 | 1899361500 | 38550 | 38600 | 38650 | 38550 | 282 |
| 323 | 20240103 | 143400 | 1888477200 | 38600 | 38500 | 38600 | 38500 | 364 |
| 324 | 20240103 | 143300 | 1874430600 | 38550 | 38450 | 38550 | 38450 | 130 |
| 325 | 20240103 | 143200 | 1869419300 | 38500 | 38550 | 38550 | 38450 | 89 |
| 326 | 20240103 | 143100 | 1865994600 | 38550 | 38500 | 38550 | 38500 | 150 |
| 327 | 20240103 | 143000 | 1860218000 | 38500 | 38500 | 38500 | 38450 | 61 |
| 328 | 20240103 | 142900 | 1857871500 | 38500 | 38450 | 38500 | 38400 | 29 |
| 329 | 20240103 | 142800 | 1856755500 | 38450 | 38450 | 38450 | 38450 | 104 |
| 330 | 20240103 | 142700 | 1852756700 | 38450 | 38400 | 38450 | 38350 | 21 |
| 331 | 20240103 | 142600 | 1851949500 | 38450 | 38350 | 38450 | 38350 | 37 |
| 332 | 20240103 | 142500 | 1850530450 | 38500 | 38550 | 38550 | 38300 | 418 |
| 333 | 20240103 | 142400 | 1834482250 | 38500 | 38550 | 38550 | 38500 | 4 |
| 334 | 20240103 | 142300 | 1834328150 | 38550 | 38550 | 38550 | 38500 | 10 |
| 335 | 20240103 | 142200 | 1833942800 | 38550 | 38500 | 38550 | 38500 | 53 |
| 336 | 20240103 | 142100 | 1831902100 | 38500 | 38500 | 38500 | 38450 | 586 |
| 337 | 20240103 | 142000 | 1809341150 | 38500 | 38500 | 38500 | 38450 | 9 |
| 338 | 20240103 | 141900 | 1808994850 | 38500 | 38500 | 38500 | 38500 | 10 |
| 339 | 20240103 | 141800 | 1808609850 | 38500 | 38500 | 38500 | 38450 | 5 |
| 340 | 20240103 | 141700 | 1808417400 | 38500 | 38450 | 38500 | 38450 | 39 |
| 341 | 20240103 | 141600 | 1806917600 | 38450 | 38400 | 38450 | 38400 | 7 |
| 342 | 20240103 | 141500 | 1806648600 | 38450 | 38450 | 38450 | 38450 | 440 |
| 343 | 20240103 | 141400 | 1789730600 | 38400 | 38400 | 38450 | 38350 | 550 |
| 344 | 20240103 | 141300 | 1768618700 | 38450 | 38450 | 38450 | 38400 | 10 |
| 345 | 20240103 | 141200 | 1768234450 | 38400 | 38400 | 38450 | 38400 | 14 |
| 346 | 20240103 | 141100 | 1767696250 | 38450 | 38450 | 38450 | 38400 | 14 |
| 347 | 20240103 | 141000 | 1767158450 | 38400 | 38400 | 38450 | 38400 | 20 |
| 348 | 20240103 | 140900 | 1766390300 | 38350 | 38400 | 38400 | 38350 | 131 |
| 349 | 20240103 | 140800 | 1761359950 | 38400 | 38450 | 38450 | 38400 | 308 |
| 350 | 20240103 | 140700 | 1749532550 | 38400 | 38450 | 38450 | 38400 | 5 |
| 351 | 20240103 | 140600 | 1749340450 | 38450 | 38450 | 38450 | 38450 | 1 |
| 352 | 20240103 | 140500 | 1749302000 | 38400 | 38400 | 38450 | 38400 | 127 |
| 353 | 20240103 | 140400 | 1744425150 | 38450 | 38400 | 38450 | 38400 | 39 |
| 354 | 20240103 | 140300 | 1742926650 | 38450 | 38450 | 38450 | 38400 | 740 |
| 355 | 20240103 | 140200 | 1714475550 | 38450 | 38450 | 38450 | 38450 | 3 |
| 356 | 20240103 | 140100 | 1714360200 | 38400 | 38400 | 38400 | 38400 | 121 |
| 357 | 20240103 | 140000 | 1709713800 | 38400 | 38300 | 38400 | 38300 | 374 |
| 358 | 20240103 | 135900 | 1695357850 | 38350 | 38350 | 38350 | 38300 | 235 |
| 359 | 20240103 | 135800 | 1686345700 | 38300 | 38350 | 38350 | 38300 | 188 |
| 360 | 20240103 | 135700 | 1679138900 | 38300 | 38300 | 38350 | 38300 | 4 |
| 361 | 20240103 | 135600 | 1678985650 | 38350 | 38350 | 38350 | 38350 | 198 |
| 362 | 20240103 | 135500 | 1671392350 | 38300 | 38350 | 38350 | 38300 | 74 |
| 363 | 20240103 | 135400 | 1668554550 | 38300 | 38300 | 38350 | 38300 | 8 |
| 364 | 20240103 | 135300 | 1668248000 | 38350 | 38300 | 38350 | 38300 | 4 |
| 365 | 20240103 | 135200 | 1668094750 | 38350 | 38350 | 38350 | 38350 | 4 |
| 366 | 20240103 | 135100 | 1667941350 | 38350 | 38300 | 38350 | 38300 | 32 |
| 367 | 20240103 | 135000 | 1666714350 | 38300 | 38250 | 38300 | 38250 | 5 |
| 368 | 20240103 | 134900 | 1666523050 | 38350 | 38250 | 38350 | 38250 | 5 |
| 369 | 20240103 | 134800 | 1666331700 | 38250 | 38200 | 38250 | 38200 | 227 |
| 370 | 20240103 | 134700 | 1657649300 | 38200 | 38200 | 38250 | 38200 | 17 |
| 371 | 20240103 | 134600 | 1656999850 | 38250 | 38200 | 38250 | 38200 | 26 |
| 372 | 20240103 | 134500 | 1656005450 | 38250 | 38250 | 38250 | 38250 | 3 |
| 373 | 20240103 | 134400 | 1655890700 | 38200 | 38200 | 38250 | 38200 | 376 |
| 374 | 20240103 | 134300 | 1641512450 | 38250 | 38300 | 38300 | 38250 | 184 |
| 375 | 20240103 | 134200 | 1634474300 | 38350 | 38300 | 38350 | 38250 | 1867 |
| 376 | 20240103 | 134100 | 1563006100 | 38350 | 38350 | 38350 | 38300 | 6 |
| 377 | 20240103 | 134000 | 1562776100 | 38300 | 38350 | 38350 | 38300 | 65 |
| 378 | 20240103 | 133900 | 1560286500 | 38300 | 38350 | 38350 | 38300 | 5 |
| 379 | 20240103 | 133800 | 1560094800 | 38350 | 38300 | 38350 | 38300 | 88 |
| 380 | 20240103 | 133700 | 1556723050 | 38350 | 38300 | 38350 | 38300 | 6 |
| 381 | 20240103 | 133600 | 1556493150 | 38350 | 38400 | 38400 | 38300 | 67 |
| 382 | 20240103 | 133500 | 1553926750 | 38400 | 38350 | 38400 | 38300 | 352 |
| 383 | 20240103 | 133400 | 1540427500 | 38350 | 38350 | 38350 | 38300 | 719 |
| 384 | 20240103 | 133300 | 1512853950 | 38350 | 38300 | 38350 | 38300 | 12 |
| 385 | 20240103 | 133200 | 1512394100 | 38350 | 38300 | 38350 | 38300 | 8 |
| 386 | 20240103 | 133100 | 1512087400 | 38300 | 38350 | 38350 | 38300 | 10 |
| 387 | 20240103 | 133000 | 1511704200 | 38300 | 38350 | 38350 | 38300 | 3 |
| 388 | 20240103 | 132900 | 1511589250 | 38350 | 38350 | 38350 | 38350 | 5 |
| 389 | 20240103 | 132800 | 1511397500 | 38300 | 38300 | 38350 | 38300 | 75 |
| 390 | 20240103 | 132700 | 1508524800 | 38350 | 38300 | 38350 | 38300 | 7 |
| 391 | 20240103 | 132600 | 1508256600 | 38350 | 38350 | 38350 | 38300 | 10 |
| 392 | 20240103 | 132500 | 1507873250 | 38300 | 38350 | 38350 | 38300 | 63 |
| 393 | 20240103 | 132400 | 1505460250 | 38300 | 38300 | 38350 | 38300 | 5 |
| 394 | 20240103 | 132300 | 1505268700 | 38350 | 38300 | 38350 | 38300 | 7 |
| 395 | 20240103 | 132200 | 1505000500 | 38350 | 38350 | 38350 | 38350 | 1 |
| 396 | 20240103 | 132100 | 1504962150 | 38350 | 38300 | 38350 | 38300 | 70 |
| 397 | 20240103 | 132000 | 1502280950 | 38350 | 38350 | 38350 | 38350 | 2 |
| 398 | 20240103 | 131900 | 1502204250 | 38300 | 38350 | 38350 | 38250 | 6 |
| 399 | 20240103 | 131800 | 1501974400 | 38300 | 38300 | 38300 | 38250 | 67 |
| 400 | 20240103 | 131700 | 1499408550 | 38350 | 38300 | 38350 | 38250 | 91 |
| 401 | 20240103 | 131600 | 1495923350 | 38300 | 38300 | 38350 | 38300 | 109 |
| 402 | 20240103 | 131500 | 1491748550 | 38250 | 38300 | 38300 | 38250 | 115 |
| 403 | 20240103 | 131400 | 1487344150 | 38300 | 38300 | 38300 | 38300 | 6 |
| 404 | 20240103 | 131300 | 1487114350 | 38300 | 38300 | 38350 | 38300 | 82 |
| 405 | 20240103 | 131200 | 1483973650 | 38250 | 38350 | 38350 | 38250 | 5 |
| 406 | 20240103 | 131100 | 1483782000 | 38350 | 38350 | 38350 | 38250 | 6 |
| 407 | 20240103 | 131000 | 1483552150 | 38250 | 38300 | 38350 | 38250 | 6 |
| 408 | 20240103 | 130900 | 1483322350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 409 | 20240103 | 130800 | 1483284000 | 38300 | 38300 | 38300 | 38250 | 444 |
| 410 | 20240103 | 130700 | 1466278950 | 38300 | 38300 | 38300 | 38250 | 80 |
| 411 | 20240103 | 130600 | 1463215400 | 38250 | 38250 | 38300 | 38250 | 18 |
| 412 | 20240103 | 130500 | 1462526100 | 38300 | 38250 | 38300 | 38250 | 5 |
| 413 | 20240103 | 130400 | 1462334800 | 38300 | 38250 | 38300 | 38250 | 8 |
| 414 | 20240103 | 130300 | 1462028700 | 38250 | 38350 | 38350 | 38250 | 149 |
| 415 | 20240103 | 130200 | 1456322050 | 38300 | 38300 | 38350 | 38300 | 7 |
| 416 | 20240103 | 130100 | 1456053700 | 38300 | 38300 | 38300 | 38300 | 7 |
| 417 | 20240103 | 130000 | 1455785600 | 38350 | 38350 | 38350 | 38350 | 15 |
| 418 | 20240103 | 125900 | 1455210350 | 38350 | 38300 | 38350 | 38300 | 3 |
| 419 | 20240103 | 125800 | 1455095350 | 38300 | 38300 | 38350 | 38300 | 17 |
| 420 | 20240103 | 125700 | 1454443600 | 38300 | 38300 | 38300 | 38300 | 2 |
| 421 | 20240103 | 125600 | 1454367000 | 38300 | 38300 | 38300 | 38300 | 6 |
| 422 | 20240103 | 125500 | 1454137200 | 38300 | 38300 | 38300 | 38300 | 3 |
| 423 | 20240103 | 125400 | 1454022300 | 38300 | 38300 | 38300 | 38300 | 2 |
| 424 | 20240103 | 125300 | 1453945700 | 38350 | 38300 | 38350 | 38300 | 3 |
| 425 | 20240103 | 125200 | 1453830750 | 38300 | 38300 | 38300 | 38300 | 2 |
| 426 | 20240103 | 125100 | 1453754150 | 38300 | 38300 | 38300 | 38300 | 3 |
| 427 | 20240103 | 125000 | 1453639250 | 38250 | 38250 | 38300 | 38250 | 244 |
| 428 | 20240103 | 124900 | 1444294950 | 38250 | 38300 | 38300 | 38250 | 5 |
| 429 | 20240103 | 124800 | 1444103550 | 38250 | 38250 | 38300 | 38250 | 21 |
| 430 | 20240103 | 124700 | 1443299700 | 38250 | 38300 | 38300 | 38250 | 5 |
| 431 | 20240103 | 124600 | 1443108300 | 38300 | 38300 | 38300 | 38250 | 5 |
| 432 | 20240103 | 124500 | 1442916900 | 38250 | 38250 | 38300 | 38250 | 7 |
| 433 | 20240103 | 124400 | 1442649050 | 38300 | 38300 | 38300 | 38300 | 2 |
| 434 | 20240103 | 124300 | 1442572450 | 38300 | 38250 | 38300 | 38250 | 9 |
| 435 | 20240103 | 124200 | 1442228100 | 38300 | 38300 | 38300 | 38250 | 6 |
| 436 | 20240103 | 124100 | 1441998450 | 38250 | 38300 | 38300 | 38250 | 4 |
| 437 | 20240103 | 124000 | 1441845350 | 38250 | 38300 | 38300 | 38250 | 2 |
| 438 | 20240103 | 123900 | 1441768800 | 38300 | 38250 | 38300 | 38250 | 5 |
| 439 | 20240103 | 123800 | 1441577400 | 38250 | 38200 | 38250 | 38200 | 88 |
| 440 | 20240103 | 123700 | 1438211500 | 38250 | 38250 | 38250 | 38200 | 24 |
| 441 | 20240103 | 123600 | 1437294500 | 38250 | 38250 | 38250 | 38250 | 101 |
| 442 | 20240103 | 123500 | 1433431250 | 38250 | 38300 | 38300 | 38250 | 4 |
| 443 | 20240103 | 123400 | 1433278100 | 38200 | 38300 | 38300 | 38200 | 3 |
| 444 | 20240103 | 123300 | 1433163400 | 38300 | 38300 | 38300 | 38300 | 2 |
| 445 | 20240103 | 123200 | 1433086800 | 38300 | 38250 | 38300 | 38200 | 40 |
| 446 | 20240103 | 123100 | 1431557050 | 38200 | 38300 | 38300 | 38200 | 3 |
| 447 | 20240103 | 123000 | 1431442250 | 38300 | 38200 | 38300 | 38200 | 57 |
| 448 | 20240103 | 122900 | 1429262050 | 38250 | 38200 | 38250 | 38200 | 62 |
| 449 | 20240103 | 122800 | 1426893550 | 38300 | 38250 | 38300 | 38250 | 59 |
| 450 | 20240103 | 122700 | 1424636750 | 38250 | 38300 | 38300 | 38200 | 68 |
| 451 | 20240103 | 122600 | 1422038700 | 38250 | 38250 | 38250 | 38250 | 2 |
| 452 | 20240103 | 122500 | 1421962200 | 38250 | 38300 | 38300 | 38200 | 6 |
| 453 | 20240103 | 122400 | 1421732600 | 38300 | 38200 | 38300 | 38200 | 145 |
| 454 | 20240103 | 122300 | 1416193500 | 38300 | 38150 | 38300 | 38150 | 7 |
| 455 | 20240103 | 122200 | 1415925750 | 38250 | 38200 | 38250 | 38200 | 135 |
| 456 | 20240103 | 122100 | 1410765600 | 38200 | 38150 | 38200 | 38150 | 65 |
| 457 | 20240103 | 122000 | 1408282700 | 38150 | 38200 | 38250 | 38150 | 313 |
| 458 | 20240103 | 121900 | 1396334550 | 38150 | 38200 | 38250 | 38150 | 1635 |
| 459 | 20240103 | 121800 | 1333935000 | 38200 | 38200 | 38200 | 38200 | 10 |
| 460 | 20240103 | 121700 | 1333553000 | 38200 | 38200 | 38200 | 38200 | 6 |
| 461 | 20240103 | 121600 | 1333323800 | 38200 | 38250 | 38250 | 38200 | 545 |
| 462 | 20240103 | 121500 | 1312477650 | 38300 | 38250 | 38300 | 38250 | 67 |
| 463 | 20240103 | 121400 | 1309914750 | 38250 | 38250 | 38250 | 38250 | 10 |
| 464 | 20240103 | 121300 | 1309532250 | 38250 | 38250 | 38250 | 38250 | 74 |
| 465 | 20240103 | 121200 | 1306701750 | 38250 | 38250 | 38300 | 38250 | 38 |
| 466 | 20240103 | 121100 | 1305248100 | 38300 | 38250 | 38300 | 38250 | 64 |
| 467 | 20240103 | 121000 | 1302800050 | 38250 | 38250 | 38250 | 38250 | 5 |
| 468 | 20240103 | 120900 | 1302608800 | 38250 | 38250 | 38250 | 38250 | 6 |
| 469 | 20240103 | 120800 | 1302379300 | 38300 | 38300 | 38300 | 38250 | 12 |
| 470 | 20240103 | 120700 | 1301919950 | 38250 | 38300 | 38300 | 38250 | 4 |
| 471 | 20240103 | 120600 | 1301766850 | 38300 | 38250 | 38300 | 38250 | 5 |
| 472 | 20240103 | 120500 | 1301575450 | 38250 | 38250 | 38300 | 38250 | 7 |
| 473 | 20240103 | 120400 | 1301307650 | 38300 | 38300 | 38300 | 38300 | 2 |
| 474 | 20240103 | 120300 | 1301231050 | 38250 | 38300 | 38300 | 38250 | 12 |
| 475 | 20240103 | 120200 | 1300771850 | 38300 | 38250 | 38300 | 38250 | 55 |
| 476 | 20240103 | 120100 | 1298665550 | 38250 | 38300 | 38300 | 38250 | 7 |
| 477 | 20240103 | 120000 | 1298397750 | 38250 | 38250 | 38300 | 38250 | 10 |
| 478 | 20240103 | 115900 | 1298015000 | 38250 | 38250 | 38250 | 38250 | 4 |
| 479 | 20240103 | 115800 | 1297862000 | 38250 | 38250 | 38250 | 38150 | 13 |
| 480 | 20240103 | 115700 | 1297364950 | 38300 | 38200 | 38300 | 38200 | 114 |
| 481 | 20240103 | 115600 | 1293009950 | 38150 | 38250 | 38250 | 38100 | 2416 |
| 482 | 20240103 | 115500 | 1200723150 | 38250 | 38250 | 38250 | 38250 | 2 |
| 483 | 20240103 | 115400 | 1200646650 | 38250 | 38250 | 38250 | 38250 | 2 |
| 484 | 20240103 | 115300 | 1200570150 | 38300 | 38250 | 38300 | 38250 | 3 |
| 485 | 20240103 | 115200 | 1200455350 | 38250 | 38250 | 38250 | 38250 | 68 |
| 486 | 20240103 | 115100 | 1197854350 | 38250 | 38250 | 38250 | 38250 | 3 |
| 487 | 20240103 | 115000 | 1197739600 | 38250 | 38250 | 38250 | 38250 | 0 |
| 488 | 20240103 | 114900 | 1197739600 | 38250 | 38250 | 38250 | 38250 | 2 |
| 489 | 20240103 | 114800 | 1197663100 | 38300 | 38250 | 38300 | 38250 | 3 |
| 490 | 20240103 | 114700 | 1197548300 | 38250 | 38250 | 38250 | 38250 | 3 |
| 491 | 20240103 | 114600 | 1197433550 | 38250 | 38250 | 38250 | 38250 | 2 |
| 492 | 20240103 | 114500 | 1197357050 | 38250 | 38300 | 38300 | 38250 | 65 |
| 493 | 20240103 | 114400 | 1194870650 | 38250 | 38250 | 38250 | 38250 | 4 |
| 494 | 20240103 | 114300 | 1194717650 | 38300 | 38300 | 38300 | 38250 | 4 |
| 495 | 20240103 | 114200 | 1194564500 | 38250 | 38300 | 38300 | 38250 | 3 |
| 496 | 20240103 | 114100 | 1194449650 | 38250 | 38250 | 38250 | 38250 | 2 |
| 497 | 20240103 | 114000 | 1194373150 | 38200 | 38200 | 38250 | 38200 | 388 |
| 498 | 20240103 | 113900 | 1179532450 | 38200 | 38250 | 38250 | 38200 | 120 |
| 499 | 20240103 | 113800 | 1174942500 | 38250 | 38250 | 38250 | 38200 | 92 |
| 500 | 20240103 | 113700 | 1171423850 | 38250 | 38200 | 38250 | 38200 | 362 |
| 501 | 20240103 | 113600 | 1157577850 | 38200 | 38200 | 38200 | 38200 | 3 |
| 502 | 20240103 | 113500 | 1157463250 | 38250 | 38250 | 38250 | 38200 | 473 |
| 503 | 20240103 | 113400 | 1139371850 | 38300 | 38250 | 38300 | 38250 | 8 |
| 504 | 20240103 | 113300 | 1139065800 | 38300 | 38300 | 38300 | 38250 | 6 |
| 505 | 20240103 | 113200 | 1138836100 | 38300 | 38250 | 38300 | 38250 | 3 |
| 506 | 20240103 | 113100 | 1138721300 | 38250 | 38250 | 38300 | 38250 | 6 |
| 507 | 20240103 | 113000 | 1138491700 | 38250 | 38250 | 38300 | 38250 | 16 |
| 508 | 20240103 | 112900 | 1137879100 | 38300 | 38250 | 38300 | 38250 | 7 |
| 509 | 20240103 | 112800 | 1137611300 | 38250 | 38250 | 38250 | 38250 | 1 |
| 510 | 20240103 | 112700 | 1137573050 | 38250 | 38250 | 38250 | 38250 | 3 |
| 511 | 20240103 | 112600 | 1137458300 | 38250 | 38250 | 38250 | 38250 | 1 |
| 512 | 20240103 | 112500 | 1137420050 | 38250 | 38250 | 38300 | 38250 | 4 |
| 513 | 20240103 | 112400 | 1137267000 | 38250 | 38250 | 38250 | 38250 | 60 |
| 514 | 20240103 | 112300 | 1134972000 | 38300 | 38250 | 38300 | 38250 | 7 |
| 515 | 20240103 | 112200 | 1134704100 | 38250 | 38300 | 38300 | 38250 | 5 |
| 516 | 20240103 | 112100 | 1134512750 | 38300 | 38300 | 38300 | 38300 | 1 |
| 517 | 20240103 | 112000 | 1134474450 | 38300 | 38250 | 38300 | 38250 | 6 |
| 518 | 20240103 | 111900 | 1134244800 | 38250 | 38300 | 38300 | 38250 | 4 |
| 519 | 20240103 | 111800 | 1134091700 | 38400 | 38450 | 38450 | 38250 | 5 |
| 520 | 20240103 | 111700 | 1133899900 | 38450 | 38450 | 38450 | 38400 | 30 |
| 521 | 20240103 | 111600 | 1132746450 | 38400 | 38400 | 38450 | 38250 | 63 |
| 522 | 20240103 | 111500 | 1130327250 | 38400 | 38200 | 38400 | 38200 | 560 |
| 523 | 20240103 | 111400 | 1108898450 | 38250 | 38250 | 38250 | 38200 | 49 |
| 524 | 20240103 | 111300 | 1107024250 | 38200 | 38250 | 38250 | 38200 | 50 |
| 525 | 20240103 | 111200 | 1105112000 | 38250 | 38250 | 38250 | 38250 | 40 |
| 526 | 20240103 | 111100 | 1103582000 | 38250 | 38250 | 38250 | 38200 | 86 |
| 527 | 20240103 | 111000 | 1100292850 | 38200 | 38350 | 38350 | 38200 | 647 |
| 528 | 20240103 | 110900 | 1075505750 | 38400 | 38400 | 38400 | 38350 | 102 |
| 529 | 20240103 | 110800 | 1071592550 | 38350 | 38400 | 38400 | 38350 | 79 |
| 530 | 20240103 | 110700 | 1068559700 | 38350 | 38350 | 38400 | 38350 | 30 |
| 531 | 20240103 | 110600 | 1067407900 | 38350 | 38400 | 38400 | 38350 | 84 |
| 532 | 20240103 | 110500 | 1064184150 | 38400 | 38400 | 38400 | 38400 | 40 |
| 533 | 20240103 | 110400 | 1062648150 | 38500 | 38450 | 38500 | 38350 | 64 |
| 534 | 20240103 | 110300 | 1060184600 | 38500 | 38450 | 38500 | 38450 | 46 |
| 535 | 20240103 | 110200 | 1058413650 | 38350 | 38450 | 38450 | 38350 | 171 |
| 536 | 20240103 | 110100 | 1051853600 | 38500 | 38400 | 38500 | 38400 | 52 |
| 537 | 20240103 | 110000 | 1049854700 | 38350 | 38350 | 38450 | 38350 | 165 |
| 538 | 20240103 | 105900 | 1043524800 | 38450 | 38450 | 38450 | 38450 | 51 |
| 539 | 20240103 | 105800 | 1041563850 | 38350 | 38350 | 38450 | 38350 | 153 |
| 540 | 20240103 | 105700 | 1035693250 | 38350 | 38450 | 38450 | 38350 | 209 |
| 541 | 20240103 | 105600 | 1027674500 | 38450 | 38400 | 38450 | 38350 | 309 |
| 542 | 20240103 | 105500 | 1015813150 | 38350 | 38300 | 38400 | 38300 | 83 |
| 543 | 20240103 | 105400 | 1012630150 | 38300 | 38350 | 38400 | 38300 | 132 |
| 544 | 20240103 | 105300 | 1007569150 | 38350 | 38300 | 38350 | 38200 | 81 |
| 545 | 20240103 | 105200 | 1004464950 | 38250 | 38200 | 38300 | 38200 | 29 |
| 546 | 20240103 | 105100 | 1003354750 | 38250 | 38250 | 38250 | 38200 | 86 |
| 547 | 20240103 | 105000 | 1000065450 | 38250 | 38250 | 38250 | 38200 | 75 |
| 548 | 20240103 | 104900 | 997196750 | 38250 | 38250 | 38250 | 38200 | 26 |
| 549 | 20240103 | 104800 | 996202300 | 38250 | 38250 | 38250 | 38250 | 267 |
| 550 | 20240103 | 104700 | 985989550 | 38250 | 38250 | 38250 | 38200 | 38 |
| 551 | 20240103 | 104600 | 984536150 | 38200 | 38250 | 38250 | 38200 | 42 |
| 552 | 20240103 | 104500 | 982929900 | 38250 | 38200 | 38250 | 38200 | 145 |
| 553 | 20240103 | 104400 | 977390800 | 38250 | 38250 | 38250 | 38200 | 111 |
| 554 | 20240103 | 104300 | 973150400 | 38250 | 38200 | 38250 | 38150 | 756 |
| 555 | 20240103 | 104200 | 944267450 | 38200 | 38200 | 38200 | 38150 | 57 |
| 556 | 20240103 | 104100 | 942090100 | 38150 | 38150 | 38200 | 38100 | 207 |
| 557 | 20240103 | 104000 | 934200300 | 38200 | 38200 | 38200 | 38000 | 58 |
| 558 | 20240103 | 103900 | 931985100 | 38200 | 38150 | 38200 | 38100 | 34 |
| 559 | 20240103 | 103800 | 930687950 | 38150 | 38100 | 38200 | 38050 | 109 |
| 560 | 20240103 | 103700 | 926534850 | 38050 | 38150 | 38150 | 38000 | 211 |
| 561 | 20240103 | 103600 | 918502000 | 38150 | 38100 | 38200 | 38000 | 252 |
| 562 | 20240103 | 103500 | 908913050 | 38050 | 38150 | 38150 | 38050 | 164 |
| 563 | 20240103 | 103400 | 902669000 | 38100 | 38150 | 38150 | 38050 | 45 |
| 564 | 20240103 | 103300 | 900952800 | 38150 | 38200 | 38200 | 38050 | 145 |
| 565 | 20240103 | 103200 | 895429250 | 38200 | 38150 | 38200 | 38150 | 410 |
| 566 | 20240103 | 103100 | 879787700 | 38100 | 38050 | 38100 | 37950 | 281 |
| 567 | 20240103 | 103000 | 869090600 | 38050 | 38100 | 38100 | 38050 | 136 |
| 568 | 20240103 | 102900 | 863913900 | 38050 | 38100 | 38100 | 38050 | 124 |
| 569 | 20240103 | 102800 | 859193500 | 38050 | 38050 | 38100 | 38050 | 31 |
| 570 | 20240103 | 102700 | 858013100 | 38100 | 37950 | 38100 | 37950 | 422 |
| 571 | 20240103 | 102600 | 841972000 | 38000 | 37950 | 38000 | 37950 | 99 |
| 572 | 20240103 | 102500 | 838210650 | 37950 | 37950 | 38050 | 37950 | 136 |
| 573 | 20240103 | 102400 | 833045500 | 38050 | 37950 | 38050 | 37900 | 423 |
| 574 | 20240103 | 102300 | 816987950 | 37900 | 37950 | 37950 | 37900 | 58 |
| 575 | 20240103 | 102200 | 814787150 | 37900 | 37900 | 38000 | 37900 | 305 |
| 576 | 20240103 | 102100 | 803210250 | 37950 | 37900 | 38000 | 37900 | 933 |
| 577 | 20240103 | 102000 | 767803100 | 37950 | 37950 | 37950 | 37900 | 137 |
| 578 | 20240103 | 101900 | 762607300 | 37950 | 37900 | 37950 | 37900 | 104 |
| 579 | 20240103 | 101800 | 758661100 | 37950 | 37950 | 37950 | 37900 | 51 |
| 580 | 20240103 | 101700 | 756726050 | 37900 | 37900 | 37950 | 37900 | 2179 |
| 581 | 20240103 | 101600 | 674033650 | 37950 | 37900 | 37950 | 37900 | 55 |
| 582 | 20240103 | 101500 | 671946950 | 37900 | 37900 | 37950 | 37900 | 8 |
| 583 | 20240103 | 101400 | 671643700 | 37900 | 37900 | 37950 | 37900 | 12 |
| 584 | 20240103 | 101300 | 671188800 | 37900 | 37900 | 37950 | 37900 | 10 |
| 585 | 20240103 | 101200 | 670809750 | 37900 | 38000 | 38000 | 37900 | 29 |
| 586 | 20240103 | 101100 | 669708750 | 38000 | 37950 | 38000 | 37900 | 219 |
| 587 | 20240103 | 101000 | 661396950 | 37950 | 38050 | 38050 | 37950 | 304 |
| 588 | 20240103 | 100900 | 649856600 | 38000 | 38000 | 38000 | 38000 | 424 |
| 589 | 20240103 | 100800 | 633744600 | 37950 | 38000 | 38000 | 37950 | 118 |
| 590 | 20240103 | 100700 | 629263300 | 38000 | 37950 | 38000 | 37950 | 364 |
| 591 | 20240103 | 100600 | 615448100 | 37900 | 37950 | 38000 | 37900 | 130 |
| 592 | 20240103 | 100500 | 610517050 | 38000 | 37950 | 38000 | 37950 | 85 |
| 593 | 20240103 | 100400 | 607289350 | 37900 | 37900 | 37950 | 37900 | 551 |
| 594 | 20240103 | 100300 | 586396100 | 37900 | 37900 | 37900 | 37900 | 3 |
| 595 | 20240103 | 100200 | 586282400 | 37850 | 37850 | 37850 | 37850 | 2 |
| 596 | 20240103 | 100100 | 586206700 | 37850 | 37900 | 37900 | 37850 | 87 |
| 597 | 20240103 | 100000 | 582909550 | 37900 | 37850 | 37900 | 37850 | 527 |
| 598 | 20240103 | 095900 | 562936400 | 37900 | 37850 | 37900 | 37850 | 2 |
| 599 | 20240103 | 095800 | 562860650 | 37850 | 37850 | 37850 | 37850 | 3 |
| 600 | 20240103 | 095700 | 562747100 | 37850 | 37850 | 37850 | 37850 | 1 |
| 601 | 20240103 | 095600 | 562709250 | 37900 | 37900 | 37900 | 37900 | 125 |
| 602 | 20240103 | 095500 | 557971750 | 37850 | 37900 | 37900 | 37850 | 231 |
| 603 | 20240103 | 095400 | 549217050 | 37850 | 37850 | 37850 | 37850 | 0 |
| 604 | 20240103 | 095300 | 549217050 | 37850 | 37800 | 37850 | 37800 | 180 |
| 605 | 20240103 | 095200 | 542407050 | 37800 | 37850 | 37850 | 37800 | 3 |
| 606 | 20240103 | 095100 | 542293600 | 37850 | 37850 | 37900 | 37800 | 241 |
| 607 | 20240103 | 095000 | 533168250 | 37850 | 38000 | 38000 | 37800 | 3190 |
| 608 | 20240103 | 094900 | 412320300 | 38000 | 37950 | 38000 | 37950 | 62 |
| 609 | 20240103 | 094800 | 409964600 | 37950 | 38000 | 38000 | 37950 | 38 |
| 610 | 20240103 | 094700 | 408520750 | 38000 | 37950 | 38000 | 37950 | 108 |
| 611 | 20240103 | 094600 | 404419800 | 38000 | 38000 | 38000 | 37950 | 62 |
| 612 | 20240103 | 094500 | 402063850 | 37950 | 38000 | 38000 | 37950 | 105 |
| 613 | 20240103 | 094400 | 398076900 | 38000 | 38000 | 38000 | 38000 | 34 |
| 614 | 20240103 | 094300 | 396784900 | 38000 | 37950 | 38000 | 37950 | 45 |
| 615 | 20240103 | 094200 | 395074950 | 38000 | 38000 | 38000 | 37950 | 77 |
| 616 | 20240103 | 094100 | 392149350 | 38000 | 37950 | 38000 | 37950 | 223 |
| 617 | 20240103 | 094000 | 383677900 | 37950 | 38000 | 38000 | 37950 | 72 |
| 618 | 20240103 | 093900 | 380943000 | 38000 | 38100 | 38100 | 37950 | 425 |
| 619 | 20240103 | 093800 | 364782700 | 38050 | 38100 | 38100 | 38050 | 53 |
| 620 | 20240103 | 093700 | 362763600 | 38050 | 38100 | 38100 | 38050 | 96 |
| 621 | 20240103 | 093600 | 359108550 | 38050 | 37950 | 38050 | 37950 | 916 |
| 622 | 20240103 | 093500 | 324331300 | 37900 | 37900 | 37950 | 37900 | 116 |
| 623 | 20240103 | 093400 | 319934400 | 37950 | 37850 | 37950 | 37850 | 915 |
| 624 | 20240103 | 093300 | 285295500 | 37800 | 37850 | 37850 | 37800 | 413 |
| 625 | 20240103 | 093200 | 269664550 | 37850 | 37800 | 37850 | 37800 | 63 |
| 626 | 20240103 | 093100 | 267280250 | 37850 | 37850 | 37850 | 37850 | 59 |
| 627 | 20240103 | 093000 | 265047100 | 37850 | 37850 | 37850 | 37850 | 60 |
| 628 | 20240103 | 092900 | 262776100 | 37800 | 37800 | 37800 | 37800 | 25 |
| 629 | 20240103 | 092800 | 261831100 | 37800 | 37800 | 37800 | 37800 | 0 |
| 630 | 20240103 | 092700 | 261831100 | 37800 | 37850 | 37850 | 37800 | 32 |
| 631 | 20240103 | 092600 | 260619950 | 37850 | 37850 | 37900 | 37850 | 128 |
| 632 | 20240103 | 092500 | 255773250 | 37900 | 37900 | 37900 | 37850 | 168 |
| 633 | 20240103 | 092400 | 249409500 | 37900 | 37900 | 37900 | 37900 | 9 |
| 634 | 20240103 | 092300 | 249068400 | 37950 | 37850 | 37950 | 37850 | 1172 |
| 635 | 20240103 | 092200 | 204696400 | 37850 | 37850 | 37850 | 37850 | 8 |
| 636 | 20240103 | 092100 | 204393600 | 37800 | 37800 | 37800 | 37800 | 5 |
| 637 | 20240103 | 092000 | 204204600 | 37850 | 37850 | 37850 | 37800 | 781 |
| 638 | 20240103 | 091900 | 174656800 | 37850 | 37850 | 37850 | 37850 | 61 |
| 639 | 20240103 | 091800 | 172347950 | 37900 | 37850 | 37900 | 37850 | 6 |
| 640 | 20240103 | 091700 | 172120800 | 37850 | 37850 | 37900 | 37850 | 88 |
| 641 | 20240103 | 091600 | 168789600 | 37850 | 37850 | 37850 | 37850 | 2 |
| 642 | 20240103 | 091500 | 168713900 | 37900 | 37900 | 37900 | 37900 | 81 |
| 643 | 20240103 | 091400 | 165644000 | 38000 | 37850 | 38000 | 37800 | 248 |
| 644 | 20240103 | 091300 | 156245850 | 37850 | 37900 | 37900 | 37850 | 233 |
| 645 | 20240103 | 091200 | 147419650 | 37750 | 37750 | 37750 | 37750 | 28 |
| 646 | 20240103 | 091100 | 146362650 | 37900 | 37950 | 37950 | 37800 | 139 |
| 647 | 20240103 | 091000 | 141107950 | 37800 | 37900 | 37900 | 37700 | 2040 |
| 648 | 20240103 | 090900 | 63938600 | 37900 | 37900 | 37900 | 37900 | 3 |
| 649 | 20240103 | 090800 | 63824900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 650 | 20240103 | 090700 | 63824900 | 37900 | 37950 | 37950 | 37900 | 10 |
| 651 | 20240103 | 090600 | 63445650 | 37950 | 37950 | 38100 | 37900 | 274 |
| 652 | 20240103 | 090500 | 53051150 | 38100 | 38100 | 38150 | 37950 | 210 |
| 653 | 20240103 | 090400 | 45076850 | 38100 | 37950 | 38100 | 37900 | 246 |
| 654 | 20240103 | 090300 | 35743100 | 38000 | 38000 | 38050 | 37950 | 147 |
| 655 | 20240103 | 090200 | 30160000 | 38000 | 37900 | 38000 | 37900 | 141 |
| 656 | 20240103 | 090100 | 24815800 | 37900 | 37850 | 37900 | 37850 | 215 |
| 657 | 20240103 | 090000 | 16678000 | 38000 | 37800 | 38000 | 37800 | 441 |