38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 203700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 3 | 20240104 | 203600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240104 | 203500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240104 | 203400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240104 | 203300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240104 | 203200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240104 | 203100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240104 | 203000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240104 | 202900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240104 | 202800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240104 | 202700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240104 | 202600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240104 | 202500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240104 | 202400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240104 | 202300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240104 | 202200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240104 | 202100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240104 | 202000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240104 | 201900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240104 | 201800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240104 | 201700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240104 | 201600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240104 | 201500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240104 | 201400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240104 | 201300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240104 | 201200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240104 | 201100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240104 | 201000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240104 | 200900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240104 | 200800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240104 | 200700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 33 | 20240104 | 200600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240104 | 200500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240104 | 200400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240104 | 200300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240104 | 200200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240104 | 200100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240104 | 200000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240104 | 195900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240104 | 195800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240104 | 195700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240104 | 195600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240104 | 195500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240104 | 195400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240104 | 195300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240104 | 195200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240104 | 195100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240104 | 195000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240104 | 194900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240104 | 194800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240104 | 194700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240104 | 194600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240104 | 194500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240104 | 194400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240104 | 194300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240104 | 194200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240104 | 194100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240104 | 194000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240104 | 193900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240104 | 193800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240104 | 193700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 63 | 20240104 | 193600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240104 | 193500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240104 | 193400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240104 | 193300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240104 | 193200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240104 | 193100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240104 | 193000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240104 | 192900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240104 | 192800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240104 | 192700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240104 | 192600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240104 | 192500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240104 | 192400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240104 | 192300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240104 | 192200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240104 | 192100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240104 | 192000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240104 | 191900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240104 | 191800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240104 | 191700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240104 | 191600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240104 | 191500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240104 | 191400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240104 | 191300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240104 | 191200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240104 | 191100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240104 | 191000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240104 | 190900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240104 | 190800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240104 | 190700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 93 | 20240104 | 190600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240104 | 190500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240104 | 190400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240104 | 190300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240104 | 190200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240104 | 190100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240104 | 190000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240104 | 185900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240104 | 185800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240104 | 185700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240104 | 185600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240104 | 185500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240104 | 185400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240104 | 185300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240104 | 185200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240104 | 185100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240104 | 185000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240104 | 184900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240104 | 184800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240104 | 184700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240104 | 184600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240104 | 184500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240104 | 184400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240104 | 184300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240104 | 184200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240104 | 184100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240104 | 184000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240104 | 183900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240104 | 183800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240104 | 183700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 123 | 20240104 | 183600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240104 | 183500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240104 | 183400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240104 | 183300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240104 | 183200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240104 | 183100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240104 | 183000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240104 | 182900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240104 | 182800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240104 | 182700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240104 | 182600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240104 | 182500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240104 | 182400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240104 | 182300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240104 | 182200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240104 | 182100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240104 | 182000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240104 | 181900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240104 | 181800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240104 | 181700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240104 | 181600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240104 | 181500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240104 | 181400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240104 | 181300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240104 | 181200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240104 | 181100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240104 | 181000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240104 | 180900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240104 | 180800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240104 | 180700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 153 | 20240104 | 180600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240104 | 180500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240104 | 180400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240104 | 180300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240104 | 180200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240104 | 180100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240104 | 180000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240104 | 175900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240104 | 175800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240104 | 175700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240104 | 175600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240104 | 175500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240104 | 175400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240104 | 175300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240104 | 175200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240104 | 175100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240104 | 175000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240104 | 174900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240104 | 174800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240104 | 174700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240104 | 174600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240104 | 174500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240104 | 174400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240104 | 174300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240104 | 174200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240104 | 174100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240104 | 174000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240104 | 173900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240104 | 173800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240104 | 173700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 183 | 20240104 | 173600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240104 | 173500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240104 | 173400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240104 | 173300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240104 | 173200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240104 | 173100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240104 | 173000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240104 | 172900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240104 | 172800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240104 | 172700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240104 | 172600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240104 | 172500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240104 | 172400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240104 | 172300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240104 | 172200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240104 | 172100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240104 | 172000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240104 | 171900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240104 | 171800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240104 | 171700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240104 | 171600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240104 | 171500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240104 | 171400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240104 | 171300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240104 | 171200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240104 | 171100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240104 | 171000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240104 | 170900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240104 | 170800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240104 | 170700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 213 | 20240104 | 170600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240104 | 170500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240104 | 170400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20240104 | 170300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20240104 | 170200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20240104 | 170100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20240104 | 170000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20240104 | 165900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20240104 | 165800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20240104 | 165700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20240104 | 165600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20240104 | 165500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20240104 | 165400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20240104 | 165300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20240104 | 165200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20240104 | 165100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20240104 | 165000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20240104 | 164900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20240104 | 164800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20240104 | 164700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20240104 | 164600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20240104 | 164500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20240104 | 164400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20240104 | 164300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20240104 | 164200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20240104 | 164100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20240104 | 164000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20240104 | 163900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20240104 | 163800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 242 | 20240104 | 163700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 243 | 20240104 | 163600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 244 | 20240104 | 163500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 245 | 20240104 | 163400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 246 | 20240104 | 163300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 247 | 20240104 | 163200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 248 | 20240104 | 163100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 249 | 20240104 | 163000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 250 | 20240104 | 162900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 251 | 20240104 | 162800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 252 | 20240104 | 162700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 253 | 20240104 | 162600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 254 | 20240104 | 162500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 255 | 20240104 | 162400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 256 | 20240104 | 162300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 257 | 20240104 | 162200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 258 | 20240104 | 162100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 259 | 20240104 | 162000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 260 | 20240104 | 161900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 261 | 20240104 | 161800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 262 | 20240104 | 161700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 263 | 20240104 | 161600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 264 | 20240104 | 161500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 265 | 20240104 | 161400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 266 | 20240104 | 161300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 267 | 20240104 | 161200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 268 | 20240104 | 161100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 269 | 20240104 | 161000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 270 | 20240104 | 160900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 271 | 20240104 | 160800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 272 | 20240104 | 160700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 273 | 20240104 | 160600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 274 | 20240104 | 160500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 275 | 20240104 | 160400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 276 | 20240104 | 160300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 277 | 20240104 | 160200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 278 | 20240104 | 160100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 279 | 20240104 | 160000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 280 | 20240104 | 155900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 281 | 20240104 | 155800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 282 | 20240104 | 155700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 283 | 20240104 | 155600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 284 | 20240104 | 155500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 285 | 20240104 | 155400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 286 | 20240104 | 155300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 287 | 20240104 | 155200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 288 | 20240104 | 155100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 289 | 20240104 | 155000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 290 | 20240104 | 154900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 291 | 20240104 | 154800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 292 | 20240104 | 154700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 293 | 20240104 | 154600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 294 | 20240104 | 154500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 295 | 20240104 | 154400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 296 | 20240104 | 154300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 297 | 20240104 | 154200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 298 | 20240104 | 154100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 299 | 20240104 | 154000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 300 | 20240104 | 153900 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 301 | 20240104 | 153800 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 302 | 20240104 | 153700 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 303 | 20240104 | 153600 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 304 | 20240104 | 153500 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 305 | 20240104 | 153400 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 306 | 20240104 | 153300 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 307 | 20240104 | 153200 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 308 | 20240104 | 153100 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 309 | 20240104 | 153000 | 19545291800 | 30700 | 30700 | 30700 | 30700 | 7762 |
| 310 | 20240104 | 152900 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 311 | 20240104 | 152800 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 312 | 20240104 | 152700 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 313 | 20240104 | 152600 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 314 | 20240104 | 152500 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 315 | 20240104 | 152400 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 316 | 20240104 | 152300 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 317 | 20240104 | 152200 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 318 | 20240104 | 152100 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 319 | 20240104 | 152000 | 19306998400 | 30800 | 30800 | 30800 | 30800 | 0 |
| 320 | 20240104 | 151900 | 19306998400 | 30800 | 30750 | 30800 | 30750 | 196 |
| 321 | 20240104 | 151800 | 19300969600 | 30800 | 30800 | 30850 | 30750 | 1328 |
| 322 | 20240104 | 151700 | 19260068150 | 30800 | 30650 | 30850 | 30600 | 1104 |
| 323 | 20240104 | 151600 | 19226181650 | 30600 | 30750 | 30750 | 30600 | 2631 |
| 324 | 20240104 | 151500 | 19145602050 | 30850 | 30850 | 30850 | 30700 | 771 |
| 325 | 20240104 | 151400 | 19121880350 | 30850 | 30850 | 30900 | 30700 | 1020 |
| 326 | 20240104 | 151300 | 19090457200 | 30850 | 30900 | 30950 | 30750 | 1487 |
| 327 | 20240104 | 151200 | 19044594000 | 30800 | 30900 | 30950 | 30800 | 1364 |
| 328 | 20240104 | 151100 | 19002470900 | 30950 | 30800 | 30950 | 30800 | 2485 |
| 329 | 20240104 | 151000 | 18925758850 | 30750 | 30650 | 30850 | 30650 | 983 |
| 330 | 20240104 | 150900 | 18895559000 | 30650 | 30550 | 30650 | 30550 | 978 |
| 331 | 20240104 | 150800 | 18865650400 | 30500 | 30550 | 30600 | 30500 | 1358 |
| 332 | 20240104 | 150700 | 18824169000 | 30550 | 30550 | 30600 | 30500 | 1613 |
| 333 | 20240104 | 150600 | 18774874050 | 30400 | 30600 | 30600 | 30350 | 14612 |
| 334 | 20240104 | 150500 | 18329378250 | 30600 | 30650 | 30700 | 30500 | 10581 |
| 335 | 20240104 | 150400 | 18005435650 | 30650 | 30650 | 30650 | 30600 | 1432 |
| 336 | 20240104 | 150300 | 17961546150 | 30650 | 30800 | 30800 | 30650 | 4220 |
| 337 | 20240104 | 150200 | 17832109350 | 30700 | 30700 | 30800 | 30700 | 4894 |
| 338 | 20240104 | 150100 | 17681728700 | 30700 | 30800 | 30800 | 30700 | 913 |
| 339 | 20240104 | 150000 | 17653674250 | 30750 | 30700 | 30800 | 30700 | 1530 |
| 340 | 20240104 | 145900 | 17606652650 | 30750 | 30700 | 30800 | 30700 | 770 |
| 341 | 20240104 | 145800 | 17582998050 | 30700 | 30600 | 30750 | 30600 | 1760 |
| 342 | 20240104 | 145700 | 17529044350 | 30600 | 30700 | 30700 | 30550 | 4827 |
| 343 | 20240104 | 145600 | 17381278150 | 30650 | 30650 | 30650 | 30600 | 3655 |
| 344 | 20240104 | 145500 | 17269327200 | 30650 | 30650 | 30750 | 30650 | 2309 |
| 345 | 20240104 | 145400 | 17198543800 | 30650 | 30650 | 30700 | 30650 | 1958 |
| 346 | 20240104 | 145300 | 17138500300 | 30650 | 30700 | 30700 | 30650 | 1246 |
| 347 | 20240104 | 145200 | 17100266300 | 30700 | 30750 | 30750 | 30650 | 1923 |
| 348 | 20240104 | 145100 | 17041267850 | 30650 | 30800 | 30800 | 30650 | 1644 |
| 349 | 20240104 | 145000 | 16990740700 | 30800 | 30750 | 30800 | 30700 | 1571 |
| 350 | 20240104 | 144900 | 16942439950 | 30750 | 30700 | 30800 | 30650 | 2777 |
| 351 | 20240104 | 144800 | 16857052150 | 30700 | 30700 | 30700 | 30650 | 854 |
| 352 | 20240104 | 144700 | 16830836850 | 30700 | 30700 | 30750 | 30650 | 2233 |
| 353 | 20240104 | 144600 | 16762338650 | 30700 | 30750 | 30750 | 30700 | 916 |
| 354 | 20240104 | 144500 | 16734209800 | 30750 | 30800 | 30800 | 30700 | 4241 |
| 355 | 20240104 | 144400 | 16603985300 | 30700 | 30800 | 30800 | 30700 | 3063 |
| 356 | 20240104 | 144300 | 16509898450 | 30800 | 30800 | 30800 | 30750 | 1451 |
| 357 | 20240104 | 144200 | 16465226450 | 30750 | 30850 | 30850 | 30750 | 3350 |
| 358 | 20240104 | 144100 | 16362119850 | 30900 | 30900 | 30900 | 30850 | 1198 |
| 359 | 20240104 | 144000 | 16325152050 | 30900 | 30750 | 30900 | 30750 | 351 |
| 360 | 20240104 | 143900 | 16314321450 | 30850 | 30950 | 30950 | 30700 | 9180 |
| 361 | 20240104 | 143800 | 16031829200 | 30950 | 31000 | 31000 | 30900 | 3536 |
| 362 | 20240104 | 143700 | 15922455900 | 31000 | 31000 | 31000 | 31000 | 1940 |
| 363 | 20240104 | 143600 | 15862315900 | 31000 | 30950 | 31000 | 30950 | 210 |
| 364 | 20240104 | 143500 | 15855807500 | 30950 | 31000 | 31000 | 30950 | 155 |
| 365 | 20240104 | 143400 | 15851008750 | 30950 | 31000 | 31000 | 30950 | 569 |
| 366 | 20240104 | 143300 | 15833394900 | 30950 | 30950 | 31000 | 30950 | 852 |
| 367 | 20240104 | 143200 | 15807021300 | 30900 | 31000 | 31000 | 30900 | 561 |
| 368 | 20240104 | 143100 | 15789659350 | 31000 | 31000 | 31000 | 30950 | 1158 |
| 369 | 20240104 | 143000 | 15753793850 | 31000 | 30950 | 31000 | 30950 | 728 |
| 370 | 20240104 | 142900 | 15731256350 | 30950 | 31000 | 31000 | 30900 | 2786 |
| 371 | 20240104 | 142800 | 15645047800 | 31050 | 31000 | 31050 | 31000 | 295 |
| 372 | 20240104 | 142700 | 15635902750 | 31050 | 30950 | 31050 | 30950 | 1046 |
| 373 | 20240104 | 142600 | 15603500450 | 30900 | 30900 | 31000 | 30900 | 1295 |
| 374 | 20240104 | 142500 | 15563436750 | 30950 | 31000 | 31000 | 30850 | 10427 |
| 375 | 20240104 | 142400 | 15241152500 | 30950 | 30950 | 31000 | 30950 | 619 |
| 376 | 20240104 | 142300 | 15221989350 | 30950 | 31000 | 31050 | 30800 | 5571 |
| 377 | 20240104 | 142200 | 15049857750 | 31000 | 31050 | 31100 | 30950 | 4479 |
| 378 | 20240104 | 142100 | 14911006450 | 31000 | 31100 | 31150 | 31000 | 1568 |
| 379 | 20240104 | 142000 | 14862324700 | 31100 | 31150 | 31200 | 31050 | 1657 |
| 380 | 20240104 | 141900 | 14810788600 | 31150 | 31200 | 31200 | 31150 | 209 |
| 381 | 20240104 | 141800 | 14804276050 | 31200 | 31200 | 31250 | 31200 | 571 |
| 382 | 20240104 | 141700 | 14786450000 | 31150 | 31200 | 31200 | 31100 | 1517 |
| 383 | 20240104 | 141600 | 14739216850 | 31200 | 31250 | 31250 | 31200 | 1214 |
| 384 | 20240104 | 141500 | 14701294450 | 31250 | 31100 | 31250 | 31100 | 606 |
| 385 | 20240104 | 141400 | 14682390850 | 31100 | 31050 | 31300 | 31050 | 778 |
| 386 | 20240104 | 141300 | 14658125250 | 31050 | 31100 | 31150 | 31050 | 5350 |
| 387 | 20240104 | 141200 | 14491941900 | 31050 | 31300 | 31300 | 31050 | 4982 |
| 388 | 20240104 | 141100 | 14336707600 | 31350 | 31350 | 31350 | 31300 | 869 |
| 389 | 20240104 | 141000 | 14309502800 | 31350 | 31250 | 31350 | 31200 | 5669 |
| 390 | 20240104 | 140900 | 14132383150 | 31300 | 31300 | 31350 | 31200 | 1320 |
| 391 | 20240104 | 140800 | 14091152550 | 31300 | 31400 | 31400 | 31300 | 1116 |
| 392 | 20240104 | 140700 | 14056163450 | 31350 | 31400 | 31400 | 31350 | 6 |
| 393 | 20240104 | 140600 | 14055975300 | 31400 | 31300 | 31400 | 31300 | 645 |
| 394 | 20240104 | 140500 | 14035775950 | 31450 | 31450 | 31500 | 31100 | 9864 |
| 395 | 20240104 | 140400 | 13727783400 | 31450 | 31550 | 31550 | 31450 | 2694 |
| 396 | 20240104 | 140300 | 13642999900 | 31550 | 31450 | 31550 | 31450 | 2427 |
| 397 | 20240104 | 140200 | 13566571400 | 31450 | 31550 | 31550 | 31450 | 1071 |
| 398 | 20240104 | 140100 | 13532864900 | 31550 | 31600 | 31600 | 31550 | 204 |
| 399 | 20240104 | 140000 | 13526425350 | 31550 | 31600 | 31650 | 31550 | 378 |
| 400 | 20240104 | 135900 | 13514479650 | 31650 | 31600 | 31650 | 31600 | 227 |
| 401 | 20240104 | 135800 | 13507297600 | 31600 | 31600 | 31600 | 31600 | 383 |
| 402 | 20240104 | 135700 | 13495194800 | 31600 | 31600 | 31650 | 31600 | 429 |
| 403 | 20240104 | 135600 | 13481627000 | 31600 | 31650 | 31650 | 31550 | 1500 |
| 404 | 20240104 | 135500 | 13434224150 | 31600 | 31600 | 31600 | 31600 | 114 |
| 405 | 20240104 | 135400 | 13430621750 | 31600 | 31600 | 31650 | 31600 | 1280 |
| 406 | 20240104 | 135300 | 13390170400 | 31600 | 31550 | 31650 | 31550 | 877 |
| 407 | 20240104 | 135200 | 13362472950 | 31550 | 31550 | 31600 | 31400 | 3176 |
| 408 | 20240104 | 135100 | 13262486250 | 31550 | 31600 | 31600 | 31550 | 656 |
| 409 | 20240104 | 135000 | 13241777050 | 31650 | 31550 | 31650 | 31550 | 2 |
| 410 | 20240104 | 134900 | 13241713850 | 31550 | 31650 | 31650 | 31550 | 2854 |
| 411 | 20240104 | 134800 | 13151622700 | 31600 | 31550 | 31600 | 31500 | 416 |
| 412 | 20240104 | 134700 | 13138477250 | 31500 | 31600 | 31600 | 31500 | 1466 |
| 413 | 20240104 | 134600 | 13092293150 | 31650 | 31550 | 31650 | 31550 | 1198 |
| 414 | 20240104 | 134500 | 13054442000 | 31600 | 31650 | 31650 | 31550 | 604 |
| 415 | 20240104 | 134400 | 13035357350 | 31600 | 31650 | 31650 | 31600 | 824 |
| 416 | 20240104 | 134300 | 13009297750 | 31600 | 31550 | 31600 | 31500 | 1878 |
| 417 | 20240104 | 134200 | 12949993900 | 31550 | 31600 | 31600 | 31550 | 374 |
| 418 | 20240104 | 134100 | 12938186600 | 31600 | 31550 | 31600 | 31550 | 14 |
| 419 | 20240104 | 134000 | 12937744850 | 31600 | 31600 | 31600 | 31600 | 10 |
| 420 | 20240104 | 133900 | 12937428850 | 31600 | 31600 | 31600 | 31550 | 152 |
| 421 | 20240104 | 133800 | 12932625750 | 31550 | 31600 | 31600 | 31550 | 606 |
| 422 | 20240104 | 133700 | 12913495950 | 31650 | 31600 | 31650 | 31600 | 286 |
| 423 | 20240104 | 133600 | 12904445050 | 31600 | 31600 | 31650 | 31600 | 115 |
| 424 | 20240104 | 133500 | 12900806950 | 31600 | 31600 | 31600 | 31600 | 505 |
| 425 | 20240104 | 133400 | 12884848950 | 31600 | 31600 | 31600 | 31600 | 152 |
| 426 | 20240104 | 133300 | 12880045750 | 31600 | 31600 | 31650 | 31600 | 448 |
| 427 | 20240104 | 133200 | 12865869700 | 31650 | 31650 | 31650 | 31650 | 253 |
| 428 | 20240104 | 133100 | 12857862250 | 31650 | 31600 | 31650 | 31600 | 335 |
| 429 | 20240104 | 133000 | 12847260000 | 31600 | 31550 | 31650 | 31500 | 1851 |
| 430 | 20240104 | 132900 | 12788774500 | 31550 | 31600 | 31600 | 31550 | 176 |
| 431 | 20240104 | 132800 | 12783214000 | 31650 | 31650 | 31700 | 31650 | 533 |
| 432 | 20240104 | 132700 | 12766344400 | 31650 | 31600 | 31700 | 31600 | 457 |
| 433 | 20240104 | 132600 | 12751878050 | 31600 | 31650 | 31700 | 31600 | 531 |
| 434 | 20240104 | 132500 | 12735067700 | 31700 | 31650 | 31700 | 31650 | 107 |
| 435 | 20240104 | 132400 | 12731677550 | 31600 | 31600 | 31650 | 31600 | 536 |
| 436 | 20240104 | 132300 | 12714720900 | 31650 | 31650 | 31650 | 31650 | 66 |
| 437 | 20240104 | 132200 | 12712632000 | 31650 | 31650 | 31700 | 31650 | 419 |
| 438 | 20240104 | 132100 | 12699370300 | 31700 | 31650 | 31700 | 31650 | 518 |
| 439 | 20240104 | 132000 | 12682971450 | 31650 | 31650 | 31700 | 31650 | 731 |
| 440 | 20240104 | 131900 | 12659831950 | 31650 | 31650 | 31650 | 31650 | 327 |
| 441 | 20240104 | 131800 | 12649482400 | 31650 | 31450 | 31650 | 31450 | 510 |
| 442 | 20240104 | 131700 | 12633431250 | 31650 | 31550 | 31650 | 31450 | 338 |
| 443 | 20240104 | 131600 | 12622778850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 444 | 20240104 | 131500 | 12622778850 | 31550 | 31550 | 31550 | 31500 | 292 |
| 445 | 20240104 | 131400 | 12613568800 | 31550 | 31500 | 31550 | 31500 | 11 |
| 446 | 20240104 | 131300 | 12613222250 | 31500 | 31500 | 31550 | 31500 | 936 |
| 447 | 20240104 | 131200 | 12583734400 | 31500 | 31550 | 31550 | 31500 | 322 |
| 448 | 20240104 | 131100 | 12573579100 | 31550 | 31600 | 31650 | 31550 | 879 |
| 449 | 20240104 | 131000 | 12545799450 | 31650 | 31600 | 31650 | 31600 | 62 |
| 450 | 20240104 | 130900 | 12543840200 | 31600 | 31650 | 31650 | 31600 | 243 |
| 451 | 20240104 | 130800 | 12536157500 | 31650 | 31600 | 31650 | 31600 | 494 |
| 452 | 20240104 | 130700 | 12520543800 | 31600 | 31600 | 31600 | 31600 | 7 |
| 453 | 20240104 | 130600 | 12520322600 | 31600 | 31650 | 31650 | 31600 | 486 |
| 454 | 20240104 | 130500 | 12504941400 | 31650 | 31650 | 31650 | 31650 | 213 |
| 455 | 20240104 | 130400 | 12498199950 | 31700 | 31700 | 31750 | 31700 | 387 |
| 456 | 20240104 | 130300 | 12485928700 | 31750 | 31750 | 31750 | 31750 | 83 |
| 457 | 20240104 | 130200 | 12483293450 | 31750 | 31750 | 31800 | 31700 | 104 |
| 458 | 20240104 | 130100 | 12479989050 | 31750 | 31750 | 31800 | 31700 | 311 |
| 459 | 20240104 | 130000 | 12470110300 | 31800 | 31750 | 31800 | 31700 | 1506 |
| 460 | 20240104 | 125900 | 12422257100 | 31750 | 31750 | 31800 | 31700 | 72 |
| 461 | 20240104 | 125800 | 12419971150 | 31750 | 31700 | 31800 | 31700 | 227 |
| 462 | 20240104 | 125700 | 12412767350 | 31800 | 31650 | 31800 | 31650 | 1248 |
| 463 | 20240104 | 125600 | 12373105400 | 31700 | 31750 | 31750 | 31700 | 133 |
| 464 | 20240104 | 125500 | 12368888750 | 31750 | 31800 | 31800 | 31700 | 691 |
| 465 | 20240104 | 125400 | 12346971800 | 31850 | 31650 | 31850 | 31650 | 6930 |
| 466 | 20240104 | 125300 | 12126728550 | 31700 | 31600 | 31700 | 31600 | 108 |
| 467 | 20240104 | 125200 | 12123313050 | 31600 | 31700 | 31700 | 31600 | 240 |
| 468 | 20240104 | 125100 | 12115713750 | 31650 | 31650 | 31650 | 31650 | 402 |
| 469 | 20240104 | 125000 | 12102990450 | 31650 | 31700 | 31700 | 31650 | 17 |
| 470 | 20240104 | 124900 | 12102451650 | 31650 | 31650 | 31650 | 31650 | 232 |
| 471 | 20240104 | 124800 | 12095108850 | 31650 | 31650 | 31650 | 31600 | 126 |
| 472 | 20240104 | 124700 | 12091122800 | 31700 | 31700 | 31700 | 31650 | 1063 |
| 473 | 20240104 | 124600 | 12057426250 | 31650 | 31650 | 31650 | 31600 | 79 |
| 474 | 20240104 | 124500 | 12054925950 | 31650 | 31650 | 31650 | 31550 | 2715 |
| 475 | 20240104 | 124400 | 11969144700 | 31650 | 31650 | 31650 | 31650 | 36 |
| 476 | 20240104 | 124300 | 11968005300 | 31600 | 31600 | 31600 | 31600 | 1 |
| 477 | 20240104 | 124200 | 11967973700 | 31600 | 31600 | 31650 | 31600 | 262 |
| 478 | 20240104 | 124100 | 11959683600 | 31600 | 31650 | 31650 | 31600 | 84 |
| 479 | 20240104 | 124000 | 11957025200 | 31650 | 31600 | 31650 | 31600 | 266 |
| 480 | 20240104 | 123900 | 11948606400 | 31600 | 31600 | 31650 | 31600 | 12 |
| 481 | 20240104 | 123800 | 11948227150 | 31650 | 31600 | 31650 | 31600 | 135 |
| 482 | 20240104 | 123700 | 11943960150 | 31650 | 31600 | 31650 | 31600 | 325 |
| 483 | 20240104 | 123600 | 11933686800 | 31650 | 31600 | 31650 | 31600 | 237 |
| 484 | 20240104 | 123500 | 11926188450 | 31600 | 31650 | 31650 | 31600 | 91 |
| 485 | 20240104 | 123400 | 11923308900 | 31600 | 31600 | 31700 | 31600 | 118 |
| 486 | 20240104 | 123300 | 11919569500 | 31700 | 31650 | 31700 | 31650 | 208 |
| 487 | 20240104 | 123200 | 11912984250 | 31600 | 31600 | 31600 | 31600 | 21 |
| 488 | 20240104 | 123100 | 11912320650 | 31700 | 31700 | 31700 | 31650 | 263 |
| 489 | 20240104 | 123000 | 11903991950 | 31650 | 31650 | 31650 | 31650 | 82 |
| 490 | 20240104 | 122900 | 11901396650 | 31700 | 31650 | 31700 | 31650 | 284 |
| 491 | 20240104 | 122800 | 11892407900 | 31650 | 31700 | 31700 | 31650 | 232 |
| 492 | 20240104 | 122700 | 11885057600 | 31650 | 31650 | 31650 | 31600 | 136 |
| 493 | 20240104 | 122600 | 11880754200 | 31600 | 31650 | 31650 | 31600 | 356 |
| 494 | 20240104 | 122500 | 11869501300 | 31600 | 31650 | 31650 | 31600 | 150 |
| 495 | 20240104 | 122400 | 11864758800 | 31650 | 31650 | 31700 | 31650 | 934 |
| 496 | 20240104 | 122300 | 11835197200 | 31650 | 31700 | 31700 | 31650 | 1075 |
| 497 | 20240104 | 122200 | 11801144700 | 31700 | 31700 | 31700 | 31700 | 1427 |
| 498 | 20240104 | 122100 | 11755908800 | 31700 | 31750 | 31750 | 31700 | 1097 |
| 499 | 20240104 | 122000 | 11721130450 | 31750 | 31700 | 31750 | 31700 | 383 |
| 500 | 20240104 | 121900 | 11708970300 | 31700 | 31700 | 31750 | 31700 | 2001 |
| 501 | 20240104 | 121800 | 11645526250 | 31650 | 31600 | 31650 | 31600 | 803 |
| 502 | 20240104 | 121700 | 11620121300 | 31600 | 31650 | 31650 | 31600 | 133 |
| 503 | 20240104 | 121600 | 11615912050 | 31600 | 31650 | 31650 | 31600 | 478 |
| 504 | 20240104 | 121500 | 11600799750 | 31600 | 31650 | 31650 | 31600 | 121 |
| 505 | 20240104 | 121400 | 11596970150 | 31650 | 31650 | 31650 | 31650 | 250 |
| 506 | 20240104 | 121300 | 11589057650 | 31600 | 31650 | 31650 | 31600 | 399 |
| 507 | 20240104 | 121200 | 11576444200 | 31600 | 31650 | 31650 | 31600 | 25 |
| 508 | 20240104 | 121100 | 11575653650 | 31650 | 31650 | 31650 | 31650 | 303 |
| 509 | 20240104 | 121000 | 11566063700 | 31650 | 31600 | 31650 | 31550 | 569 |
| 510 | 20240104 | 120900 | 11548084300 | 31600 | 31550 | 31600 | 31550 | 139 |
| 511 | 20240104 | 120800 | 11543693000 | 31550 | 31550 | 31550 | 31550 | 65 |
| 512 | 20240104 | 120700 | 11541642250 | 31550 | 31600 | 31600 | 31550 | 110 |
| 513 | 20240104 | 120600 | 11538166850 | 31600 | 31600 | 31600 | 31600 | 127 |
| 514 | 20240104 | 120500 | 11534153650 | 31600 | 31600 | 31600 | 31600 | 115 |
| 515 | 20240104 | 120400 | 11530519650 | 31550 | 31550 | 31600 | 31550 | 99 |
| 516 | 20240104 | 120300 | 11527392800 | 31550 | 31550 | 31550 | 31550 | 75 |
| 517 | 20240104 | 120200 | 11525026550 | 31550 | 31550 | 31550 | 31550 | 210 |
| 518 | 20240104 | 120100 | 11518401050 | 31550 | 31550 | 31550 | 31550 | 309 |
| 519 | 20240104 | 120000 | 11508652100 | 31500 | 31500 | 31500 | 31500 | 482 |
| 520 | 20240104 | 115900 | 11493469100 | 31500 | 31500 | 31500 | 31500 | 68 |
| 521 | 20240104 | 115800 | 11491327100 | 31500 | 31450 | 31500 | 31450 | 104 |
| 522 | 20240104 | 115700 | 11488056250 | 31450 | 31400 | 31450 | 31400 | 202 |
| 523 | 20240104 | 115600 | 11481707150 | 31400 | 31400 | 31400 | 31400 | 264 |
| 524 | 20240104 | 115500 | 11473417550 | 31400 | 31450 | 31450 | 31400 | 282 |
| 525 | 20240104 | 115400 | 11464553550 | 31400 | 31350 | 31400 | 31350 | 5 |
| 526 | 20240104 | 115300 | 11464396650 | 31400 | 31400 | 31400 | 31400 | 430 |
| 527 | 20240104 | 115200 | 11450894650 | 31400 | 31400 | 31400 | 31400 | 255 |
| 528 | 20240104 | 115100 | 11442887650 | 31400 | 31400 | 31400 | 31400 | 310 |
| 529 | 20240104 | 115000 | 11433153650 | 31400 | 31400 | 31450 | 31400 | 194 |
| 530 | 20240104 | 114900 | 11427058750 | 31400 | 31450 | 31450 | 31400 | 102 |
| 531 | 20240104 | 114800 | 11423851750 | 31400 | 31450 | 31450 | 31400 | 168 |
| 532 | 20240104 | 114700 | 11418574150 | 31450 | 31450 | 31450 | 31400 | 47 |
| 533 | 20240104 | 114600 | 11417096400 | 31450 | 31400 | 31450 | 31400 | 174 |
| 534 | 20240104 | 114500 | 11411626000 | 31400 | 31400 | 31400 | 31400 | 460 |
| 535 | 20240104 | 114400 | 11397182000 | 31450 | 31450 | 31450 | 31400 | 166 |
| 536 | 20240104 | 114300 | 11391961350 | 31450 | 31400 | 31450 | 31400 | 313 |
| 537 | 20240104 | 114200 | 11382118000 | 31450 | 31450 | 31450 | 31450 | 29 |
| 538 | 20240104 | 114100 | 11381205950 | 31450 | 31450 | 31450 | 31400 | 1511 |
| 539 | 20240104 | 114000 | 11333739300 | 31500 | 31500 | 31500 | 31500 | 82 |
| 540 | 20240104 | 113900 | 11331156300 | 31500 | 31500 | 31500 | 31450 | 313 |
| 541 | 20240104 | 113800 | 11321308200 | 31500 | 31500 | 31500 | 31500 | 78 |
| 542 | 20240104 | 113700 | 11318851200 | 31500 | 31450 | 31500 | 31450 | 138 |
| 543 | 20240104 | 113600 | 11314506450 | 31500 | 31500 | 31500 | 31500 | 361 |
| 544 | 20240104 | 113500 | 11303134950 | 31500 | 31500 | 31500 | 31500 | 146 |
| 545 | 20240104 | 113400 | 11298535950 | 31550 | 31550 | 31550 | 31500 | 386 |
| 546 | 20240104 | 113300 | 11286372750 | 31550 | 31550 | 31550 | 31550 | 98 |
| 547 | 20240104 | 113200 | 11283280850 | 31550 | 31500 | 31550 | 31500 | 242 |
| 548 | 20240104 | 113100 | 11275657750 | 31500 | 31550 | 31550 | 31500 | 417 |
| 549 | 20240104 | 113000 | 11262506550 | 31500 | 31550 | 31550 | 31500 | 81 |
| 550 | 20240104 | 112900 | 11259951050 | 31600 | 31500 | 31600 | 31500 | 320 |
| 551 | 20240104 | 112800 | 11249842000 | 31550 | 31600 | 31600 | 31550 | 224 |
| 552 | 20240104 | 112700 | 11242774500 | 31550 | 31650 | 31650 | 31550 | 162 |
| 553 | 20240104 | 112600 | 11237663300 | 31650 | 31550 | 31700 | 31500 | 631 |
| 554 | 20240104 | 112500 | 11217771350 | 31550 | 31550 | 31600 | 31550 | 238 |
| 555 | 20240104 | 112400 | 11210258300 | 31550 | 31650 | 31700 | 31550 | 103 |
| 556 | 20240104 | 112300 | 11206999750 | 31600 | 31650 | 31700 | 31600 | 575 |
| 557 | 20240104 | 112200 | 11188809300 | 31650 | 31700 | 31750 | 31650 | 222 |
| 558 | 20240104 | 112100 | 11181776600 | 31700 | 31600 | 31700 | 31550 | 3215 |
| 559 | 20240104 | 112000 | 11079940600 | 31550 | 31550 | 31600 | 31550 | 1981 |
| 560 | 20240104 | 111900 | 11017433850 | 31550 | 31550 | 31550 | 31550 | 361 |
| 561 | 20240104 | 111800 | 11006044300 | 31550 | 31550 | 31550 | 31550 | 503 |
| 562 | 20240104 | 111700 | 10990174650 | 31550 | 31550 | 31550 | 31550 | 12 |
| 563 | 20240104 | 111600 | 10989796050 | 31550 | 31600 | 31600 | 31550 | 518 |
| 564 | 20240104 | 111500 | 10973427900 | 31600 | 31600 | 31600 | 31600 | 194 |
| 565 | 20240104 | 111400 | 10967297500 | 31600 | 31650 | 31650 | 31550 | 841 |
| 566 | 20240104 | 111300 | 10940722450 | 31600 | 31550 | 31600 | 31550 | 1716 |
| 567 | 20240104 | 111200 | 10886566750 | 31550 | 31400 | 31550 | 31400 | 2309 |
| 568 | 20240104 | 111100 | 10814008650 | 31500 | 31500 | 31500 | 31450 | 2073 |
| 569 | 20240104 | 111000 | 10748726850 | 31450 | 31450 | 31450 | 31400 | 271 |
| 570 | 20240104 | 110900 | 10740210100 | 31500 | 31450 | 31500 | 31450 | 82 |
| 571 | 20240104 | 110800 | 10737627850 | 31450 | 31450 | 31450 | 31450 | 29 |
| 572 | 20240104 | 110700 | 10736715800 | 31450 | 31500 | 31550 | 31450 | 1156 |
| 573 | 20240104 | 110600 | 10700345050 | 31500 | 31500 | 31500 | 31500 | 11 |
| 574 | 20240104 | 110500 | 10699998550 | 31500 | 31500 | 31500 | 31500 | 134 |
| 575 | 20240104 | 110400 | 10695777550 | 31500 | 31600 | 31600 | 31500 | 5142 |
| 576 | 20240104 | 110300 | 10533741500 | 31600 | 31550 | 31600 | 31550 | 140 |
| 577 | 20240104 | 110200 | 10529319150 | 31550 | 31550 | 31550 | 31550 | 212 |
| 578 | 20240104 | 110100 | 10522630550 | 31600 | 31600 | 31600 | 31550 | 701 |
| 579 | 20240104 | 110000 | 10500512750 | 31600 | 31600 | 31600 | 31550 | 226 |
| 580 | 20240104 | 105900 | 10493377400 | 31600 | 31550 | 31600 | 31500 | 4476 |
| 581 | 20240104 | 105800 | 10352050350 | 31550 | 31500 | 31550 | 31500 | 789 |
| 582 | 20240104 | 105700 | 10327181700 | 31500 | 31500 | 31550 | 31450 | 912 |
| 583 | 20240104 | 105600 | 10298478300 | 31600 | 31500 | 31600 | 31500 | 1885 |
| 584 | 20240104 | 105500 | 10239041400 | 31500 | 31450 | 31500 | 31450 | 338 |
| 585 | 20240104 | 105400 | 10228401950 | 31450 | 31450 | 31450 | 31400 | 139 |
| 586 | 20240104 | 105300 | 10224036600 | 31450 | 31400 | 31450 | 31400 | 385 |
| 587 | 20240104 | 105200 | 10211946000 | 31450 | 31400 | 31450 | 31250 | 542 |
| 588 | 20240104 | 105100 | 10194931300 | 31350 | 31400 | 31400 | 31250 | 4464 |
| 589 | 20240104 | 105000 | 10055000300 | 31400 | 31400 | 31400 | 31350 | 3040 |
| 590 | 20240104 | 104900 | 9959552000 | 31400 | 31450 | 31500 | 31400 | 1397 |
| 591 | 20240104 | 104800 | 9915647050 | 31500 | 31500 | 31500 | 31450 | 336 |
| 592 | 20240104 | 104700 | 9905072150 | 31500 | 31400 | 31500 | 31400 | 1113 |
| 593 | 20240104 | 104600 | 9870091050 | 31450 | 31450 | 31450 | 31400 | 1184 |
| 594 | 20240104 | 104500 | 9832879850 | 31350 | 31300 | 31350 | 31300 | 389 |
| 595 | 20240104 | 104400 | 9820698500 | 31300 | 31400 | 31400 | 31300 | 203 |
| 596 | 20240104 | 104300 | 9814337250 | 31400 | 31500 | 31500 | 31300 | 1637 |
| 597 | 20240104 | 104200 | 9762995050 | 31450 | 31500 | 31500 | 31450 | 2265 |
| 598 | 20240104 | 104100 | 9691664200 | 31450 | 31500 | 31500 | 31450 | 225 |
| 599 | 20240104 | 104000 | 9684583600 | 31500 | 31350 | 31500 | 31350 | 1344 |
| 600 | 20240104 | 103900 | 9642345150 | 31400 | 31350 | 31400 | 31300 | 3189 |
| 601 | 20240104 | 103800 | 9542526100 | 31350 | 31450 | 31450 | 31300 | 1942 |
| 602 | 20240104 | 103700 | 9481568950 | 31450 | 31450 | 31500 | 31450 | 1347 |
| 603 | 20240104 | 103600 | 9439199450 | 31500 | 31450 | 31550 | 31450 | 275 |
| 604 | 20240104 | 103500 | 9430540300 | 31450 | 31450 | 31550 | 31450 | 1140 |
| 605 | 20240104 | 103400 | 9394679950 | 31500 | 31650 | 31650 | 31500 | 11108 |
| 606 | 20240104 | 103300 | 9043925350 | 31650 | 31650 | 31650 | 31600 | 224 |
| 607 | 20240104 | 103200 | 9036840750 | 31600 | 31600 | 31650 | 31550 | 677 |
| 608 | 20240104 | 103100 | 9015457350 | 31550 | 31600 | 31600 | 31550 | 865 |
| 609 | 20240104 | 103000 | 8988143500 | 31600 | 31600 | 31600 | 31600 | 83 |
| 610 | 20240104 | 102900 | 8985520700 | 31600 | 31600 | 31600 | 31600 | 486 |
| 611 | 20240104 | 102800 | 8970163100 | 31600 | 31550 | 31600 | 31550 | 1106 |
| 612 | 20240104 | 102700 | 8935219100 | 31600 | 31550 | 31600 | 31550 | 241 |
| 613 | 20240104 | 102600 | 8927609550 | 31550 | 31600 | 31600 | 31500 | 1618 |
| 614 | 20240104 | 102500 | 8876558100 | 31600 | 31550 | 31600 | 31550 | 269 |
| 615 | 20240104 | 102400 | 8868067850 | 31550 | 31550 | 31550 | 31550 | 154 |
| 616 | 20240104 | 102300 | 8863209150 | 31550 | 31600 | 31600 | 31550 | 273 |
| 617 | 20240104 | 102200 | 8854594050 | 31600 | 31600 | 31650 | 31550 | 313 |
| 618 | 20240104 | 102100 | 8844705200 | 31600 | 31500 | 31600 | 31500 | 1015 |
| 619 | 20240104 | 102000 | 8812718650 | 31550 | 31550 | 31550 | 31450 | 3020 |
| 620 | 20240104 | 101900 | 8717647650 | 31600 | 31600 | 31600 | 31550 | 318 |
| 621 | 20240104 | 101800 | 8707599200 | 31600 | 31500 | 31600 | 31500 | 355 |
| 622 | 20240104 | 101700 | 8696409000 | 31500 | 31600 | 31650 | 31500 | 1422 |
| 623 | 20240104 | 101600 | 8651527800 | 31600 | 31500 | 31600 | 31450 | 777 |
| 624 | 20240104 | 101500 | 8627029650 | 31500 | 31600 | 31600 | 31450 | 8060 |
| 625 | 20240104 | 101400 | 8373093800 | 31550 | 31650 | 31750 | 31550 | 3778 |
| 626 | 20240104 | 101300 | 8253743450 | 31700 | 31800 | 31850 | 31700 | 515 |
| 627 | 20240104 | 101200 | 8237387050 | 31850 | 31850 | 31850 | 31800 | 574 |
| 628 | 20240104 | 101100 | 8219128650 | 31850 | 31750 | 31850 | 31750 | 636 |
| 629 | 20240104 | 101000 | 8198905300 | 31700 | 31700 | 31800 | 31650 | 1218 |
| 630 | 20240104 | 100900 | 8160296450 | 31700 | 31750 | 31750 | 31700 | 272 |
| 631 | 20240104 | 100800 | 8151664100 | 31800 | 31750 | 31850 | 31750 | 342 |
| 632 | 20240104 | 100700 | 8140784600 | 31750 | 31800 | 31850 | 31700 | 1318 |
| 633 | 20240104 | 100600 | 8098909300 | 31850 | 31950 | 31950 | 31850 | 2080 |
| 634 | 20240104 | 100500 | 8032619200 | 31900 | 31850 | 31900 | 31850 | 672 |
| 635 | 20240104 | 100400 | 8011198650 | 31900 | 31800 | 31900 | 31750 | 2075 |
| 636 | 20240104 | 100300 | 7945148350 | 31800 | 32000 | 32000 | 31800 | 12657 |
| 637 | 20240104 | 100200 | 7540923850 | 32000 | 32000 | 32000 | 31950 | 797 |
| 638 | 20240104 | 100100 | 7515447750 | 32000 | 32050 | 32100 | 31950 | 3144 |
| 639 | 20240104 | 100000 | 7414814800 | 32050 | 32050 | 32150 | 32050 | 1039 |
| 640 | 20240104 | 095900 | 7381467200 | 32050 | 32250 | 32250 | 32050 | 7795 |
| 641 | 20240104 | 095800 | 7130899000 | 32250 | 32200 | 32250 | 32100 | 4599 |
| 642 | 20240104 | 095700 | 6982862800 | 32150 | 32200 | 32250 | 32100 | 4807 |
| 643 | 20240104 | 095600 | 6828240700 | 32250 | 32100 | 32250 | 32000 | 8366 |
| 644 | 20240104 | 095500 | 6559296250 | 32050 | 31900 | 32050 | 31850 | 10181 |
| 645 | 20240104 | 095400 | 6233572000 | 31900 | 31900 | 31950 | 31900 | 428 |
| 646 | 20240104 | 095300 | 6219918750 | 31900 | 31950 | 31950 | 31800 | 1515 |
| 647 | 20240104 | 095200 | 6171613400 | 31950 | 31950 | 31950 | 31900 | 1430 |
| 648 | 20240104 | 095100 | 6125925000 | 31950 | 31900 | 31950 | 31900 | 3665 |
| 649 | 20240104 | 095000 | 6008935150 | 31900 | 31800 | 31950 | 31750 | 2632 |
| 650 | 20240104 | 094900 | 5925024300 | 31800 | 31900 | 31900 | 31800 | 1713 |
| 651 | 20240104 | 094800 | 5870445400 | 31900 | 31850 | 32000 | 31850 | 9465 |
| 652 | 20240104 | 094700 | 5568291200 | 31750 | 31800 | 31800 | 31750 | 2015 |
| 653 | 20240104 | 094600 | 5504217950 | 31800 | 31700 | 31900 | 31700 | 3906 |
| 654 | 20240104 | 094500 | 5379957150 | 31700 | 31650 | 31700 | 31650 | 285 |
| 655 | 20240104 | 094400 | 5370926750 | 31600 | 31650 | 31700 | 31600 | 953 |
| 656 | 20240104 | 094300 | 5340753950 | 31700 | 31700 | 31800 | 31650 | 1769 |
| 657 | 20240104 | 094200 | 5284664300 | 31700 | 31950 | 32000 | 31700 | 4459 |
| 658 | 20240104 | 094100 | 5142427750 | 31950 | 31800 | 32000 | 31800 | 8239 |
| 659 | 20240104 | 094000 | 4879538600 | 31800 | 31750 | 31850 | 31750 | 2215 |
| 660 | 20240104 | 093900 | 4809090350 | 31800 | 31750 | 31850 | 31650 | 1905 |
| 661 | 20240104 | 093800 | 4748541200 | 31650 | 31550 | 31800 | 31550 | 1852 |
| 662 | 20240104 | 093700 | 4689844300 | 31650 | 31650 | 31650 | 31500 | 5551 |
| 663 | 20240104 | 093600 | 4514609000 | 31700 | 31750 | 31750 | 31650 | 1946 |
| 664 | 20240104 | 093500 | 4453013750 | 31750 | 31700 | 31750 | 31700 | 1434 |
| 665 | 20240104 | 093400 | 4407555250 | 31700 | 31750 | 31750 | 31650 | 2851 |
| 666 | 20240104 | 093300 | 4317203550 | 31750 | 32000 | 32000 | 31750 | 3948 |
| 667 | 20240104 | 093200 | 4191533700 | 32000 | 31950 | 32000 | 31900 | 2340 |
| 668 | 20240104 | 093100 | 4116752150 | 31950 | 31900 | 32000 | 31800 | 7457 |
| 669 | 20240104 | 093000 | 3878541700 | 31900 | 31850 | 31950 | 31850 | 4934 |
| 670 | 20240104 | 092900 | 3721166950 | 31850 | 31750 | 31950 | 31750 | 3854 |
| 671 | 20240104 | 092800 | 3598327850 | 31750 | 31750 | 31800 | 31750 | 1097 |
| 672 | 20240104 | 092700 | 3563449850 | 31800 | 31700 | 31800 | 31650 | 2232 |
| 673 | 20240104 | 092600 | 3492542800 | 31650 | 31650 | 31650 | 31600 | 1223 |
| 674 | 20240104 | 092500 | 3453856950 | 31750 | 31800 | 31850 | 31600 | 4883 |
| 675 | 20240104 | 092400 | 3298978450 | 31800 | 31750 | 31850 | 31750 | 4124 |
| 676 | 20240104 | 092300 | 3167844350 | 31750 | 31850 | 31850 | 31700 | 3213 |
| 677 | 20240104 | 092200 | 3065821400 | 31850 | 31850 | 31900 | 31800 | 3136 |
| 678 | 20240104 | 092100 | 2965920800 | 31850 | 31700 | 31900 | 31700 | 6283 |
| 679 | 20240104 | 092000 | 2766062450 | 31700 | 31800 | 31850 | 31700 | 3155 |
| 680 | 20240104 | 091900 | 2665893350 | 31800 | 32000 | 32000 | 31800 | 4485 |
| 681 | 20240104 | 091800 | 2523034300 | 31900 | 31950 | 32050 | 31850 | 9369 |
| 682 | 20240104 | 091700 | 2223250550 | 31950 | 31750 | 32000 | 31750 | 12217 |
| 683 | 20240104 | 091600 | 1833695250 | 31750 | 31550 | 31800 | 31550 | 4407 |
| 684 | 20240104 | 091500 | 1694219850 | 31600 | 31400 | 31600 | 31350 | 5453 |
| 685 | 20240104 | 091400 | 1522478900 | 31350 | 31300 | 31400 | 31250 | 4378 |
| 686 | 20240104 | 091300 | 1385158200 | 31300 | 31300 | 31300 | 31250 | 1772 |
| 687 | 20240104 | 091200 | 1329737650 | 31300 | 31300 | 31300 | 31250 | 2732 |
| 688 | 20240104 | 091100 | 1244275550 | 31250 | 31250 | 31250 | 31200 | 1456 |
| 689 | 20240104 | 091000 | 1198776050 | 31250 | 31200 | 31250 | 31150 | 1422 |
| 690 | 20240104 | 090900 | 1154395000 | 31200 | 31150 | 31200 | 31100 | 571 |
| 691 | 20240104 | 090800 | 1136609150 | 31100 | 31150 | 31150 | 31100 | 893 |
| 692 | 20240104 | 090700 | 1108806400 | 31100 | 30850 | 31150 | 30800 | 1279 |
| 693 | 20240104 | 090600 | 1069082300 | 30800 | 30950 | 31000 | 30800 | 4012 |
| 694 | 20240104 | 090500 | 945148800 | 31000 | 31150 | 31200 | 30950 | 2591 |
| 695 | 20240104 | 090400 | 864585250 | 31150 | 31200 | 31200 | 31050 | 3126 |
| 696 | 20240104 | 090300 | 767267850 | 31200 | 31050 | 31200 | 30900 | 1783 |
| 697 | 20240104 | 090200 | 711816850 | 31050 | 30650 | 31100 | 30650 | 8666 |
| 698 | 20240104 | 090100 | 443640900 | 30650 | 30650 | 30800 | 30600 | 789 |
| 699 | 20240104 | 090000 | 419397900 | 30600 | 30600 | 30850 | 30600 | 13649 |