38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 205300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 3 | 20240102 | 205200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 4 | 20240102 | 205100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 5 | 20240102 | 205000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 6 | 20240102 | 204900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 7 | 20240102 | 204800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 8 | 20240102 | 204700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 9 | 20240102 | 204600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 10 | 20240102 | 204500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 11 | 20240102 | 204400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 12 | 20240102 | 204300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 13 | 20240102 | 204200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 14 | 20240102 | 204100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 15 | 20240102 | 204000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 16 | 20240102 | 203900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 17 | 20240102 | 203800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 18 | 20240102 | 203700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 19 | 20240102 | 203600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 20 | 20240102 | 203500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 21 | 20240102 | 203400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 22 | 20240102 | 203300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 23 | 20240102 | 203200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 24 | 20240102 | 203100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 25 | 20240102 | 203000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 26 | 20240102 | 202900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 27 | 20240102 | 202800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 28 | 20240102 | 202700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 29 | 20240102 | 202600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 30 | 20240102 | 202500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 31 | 20240102 | 202400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 32 | 20240102 | 202300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 33 | 20240102 | 202200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 34 | 20240102 | 202100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 35 | 20240102 | 202000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 36 | 20240102 | 201900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 37 | 20240102 | 201800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 38 | 20240102 | 201700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 39 | 20240102 | 201600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 40 | 20240102 | 201500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 41 | 20240102 | 201400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 42 | 20240102 | 201300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 43 | 20240102 | 201200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 44 | 20240102 | 201100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 45 | 20240102 | 201000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 46 | 20240102 | 200900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 47 | 20240102 | 200800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 48 | 20240102 | 200700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 49 | 20240102 | 200600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 50 | 20240102 | 200500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 51 | 20240102 | 200400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 52 | 20240102 | 200300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 53 | 20240102 | 200200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 54 | 20240102 | 200100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 55 | 20240102 | 200000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 56 | 20240102 | 195900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 57 | 20240102 | 195800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 58 | 20240102 | 195700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 59 | 20240102 | 195600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 60 | 20240102 | 195500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 61 | 20240102 | 195400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 62 | 20240102 | 195300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 63 | 20240102 | 195200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 64 | 20240102 | 195100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 65 | 20240102 | 195000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 66 | 20240102 | 194900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 67 | 20240102 | 194800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 68 | 20240102 | 194700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 69 | 20240102 | 194600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 70 | 20240102 | 194500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 71 | 20240102 | 194400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 72 | 20240102 | 194300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 73 | 20240102 | 194200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 74 | 20240102 | 194100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 75 | 20240102 | 194000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 76 | 20240102 | 193900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 77 | 20240102 | 193800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 78 | 20240102 | 193700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 79 | 20240102 | 193600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 80 | 20240102 | 193500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 81 | 20240102 | 193400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 82 | 20240102 | 193300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 83 | 20240102 | 193200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 84 | 20240102 | 193100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 85 | 20240102 | 193000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 86 | 20240102 | 192900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 87 | 20240102 | 192800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 88 | 20240102 | 192700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 89 | 20240102 | 192600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 90 | 20240102 | 192500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 91 | 20240102 | 192400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 92 | 20240102 | 192300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 93 | 20240102 | 192200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 94 | 20240102 | 192100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 95 | 20240102 | 192000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 96 | 20240102 | 191900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 97 | 20240102 | 191800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 98 | 20240102 | 191700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 99 | 20240102 | 191600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 100 | 20240102 | 191500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 101 | 20240102 | 191400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 102 | 20240102 | 191300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 103 | 20240102 | 191200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 104 | 20240102 | 191100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 105 | 20240102 | 191000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 106 | 20240102 | 190900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 107 | 20240102 | 190800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 108 | 20240102 | 190700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 109 | 20240102 | 190600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 110 | 20240102 | 190500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 111 | 20240102 | 190400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 112 | 20240102 | 190300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 113 | 20240102 | 190200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 114 | 20240102 | 190100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 115 | 20240102 | 190000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 116 | 20240102 | 185900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 117 | 20240102 | 185800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 118 | 20240102 | 185700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 119 | 20240102 | 185600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 120 | 20240102 | 185500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 121 | 20240102 | 185400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 122 | 20240102 | 185300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 123 | 20240102 | 185200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 124 | 20240102 | 185100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 125 | 20240102 | 185000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 126 | 20240102 | 184900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 127 | 20240102 | 184800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 128 | 20240102 | 184700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 129 | 20240102 | 184600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 130 | 20240102 | 184500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 131 | 20240102 | 184400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 132 | 20240102 | 184300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 133 | 20240102 | 184200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 134 | 20240102 | 184100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 135 | 20240102 | 184000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 136 | 20240102 | 183900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 137 | 20240102 | 183800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 138 | 20240102 | 183700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 139 | 20240102 | 183600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 140 | 20240102 | 183500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 141 | 20240102 | 183400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 142 | 20240102 | 183300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 143 | 20240102 | 183200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 144 | 20240102 | 183100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 145 | 20240102 | 183000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 146 | 20240102 | 182900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 147 | 20240102 | 182800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 148 | 20240102 | 182700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 149 | 20240102 | 182600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 150 | 20240102 | 182500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 151 | 20240102 | 182400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 152 | 20240102 | 182300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 153 | 20240102 | 182200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 154 | 20240102 | 182100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 155 | 20240102 | 182000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 156 | 20240102 | 181900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 157 | 20240102 | 181800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 158 | 20240102 | 181700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 159 | 20240102 | 181600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 160 | 20240102 | 181500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 161 | 20240102 | 181400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 162 | 20240102 | 181300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 163 | 20240102 | 181200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 164 | 20240102 | 181100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 165 | 20240102 | 181000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 166 | 20240102 | 180900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 167 | 20240102 | 180800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 168 | 20240102 | 180700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 169 | 20240102 | 180600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 170 | 20240102 | 180500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 171 | 20240102 | 180400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 172 | 20240102 | 180300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 173 | 20240102 | 180200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 174 | 20240102 | 180100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 175 | 20240102 | 180000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 176 | 20240102 | 175900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 177 | 20240102 | 175800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 178 | 20240102 | 175700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 179 | 20240102 | 175600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 180 | 20240102 | 175500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 181 | 20240102 | 175400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 182 | 20240102 | 175300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 183 | 20240102 | 175200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 184 | 20240102 | 175100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 185 | 20240102 | 175000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 186 | 20240102 | 174900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 187 | 20240102 | 174800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 188 | 20240102 | 174700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 189 | 20240102 | 174600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 190 | 20240102 | 174500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 191 | 20240102 | 174400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 192 | 20240102 | 174300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 193 | 20240102 | 174200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 194 | 20240102 | 174100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 195 | 20240102 | 174000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 196 | 20240102 | 173900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 197 | 20240102 | 173800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 198 | 20240102 | 173700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 199 | 20240102 | 173600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 200 | 20240102 | 173500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 201 | 20240102 | 173400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 202 | 20240102 | 173300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 203 | 20240102 | 173200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 204 | 20240102 | 173100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 205 | 20240102 | 173000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 206 | 20240102 | 172900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 207 | 20240102 | 172800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 208 | 20240102 | 172700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 209 | 20240102 | 172600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 210 | 20240102 | 172500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 211 | 20240102 | 172400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 212 | 20240102 | 172300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 213 | 20240102 | 172200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 214 | 20240102 | 172100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 215 | 20240102 | 172000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 216 | 20240102 | 171900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 217 | 20240102 | 171800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 218 | 20240102 | 171700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 219 | 20240102 | 171600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 220 | 20240102 | 171500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 221 | 20240102 | 171400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 222 | 20240102 | 171300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 223 | 20240102 | 171200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 224 | 20240102 | 171100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 225 | 20240102 | 171000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 226 | 20240102 | 170900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 227 | 20240102 | 170800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 228 | 20240102 | 170700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 229 | 20240102 | 170600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 230 | 20240102 | 170500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 231 | 20240102 | 170400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 232 | 20240102 | 170300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 233 | 20240102 | 170200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 234 | 20240102 | 170100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 235 | 20240102 | 170000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 236 | 20240102 | 165900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 237 | 20240102 | 165800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 238 | 20240102 | 165700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 239 | 20240102 | 165600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 240 | 20240102 | 165500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 241 | 20240102 | 165400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 242 | 20240102 | 165300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 243 | 20240102 | 165200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 244 | 20240102 | 165100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 245 | 20240102 | 165000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 246 | 20240102 | 164900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 247 | 20240102 | 164800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 248 | 20240102 | 164700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 249 | 20240102 | 164600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 250 | 20240102 | 164500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 251 | 20240102 | 164400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 252 | 20240102 | 164300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 253 | 20240102 | 164200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 254 | 20240102 | 164100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 255 | 20240102 | 164000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 256 | 20240102 | 163900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 257 | 20240102 | 163800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 258 | 20240102 | 163700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 259 | 20240102 | 163600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 260 | 20240102 | 163500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 261 | 20240102 | 163400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 262 | 20240102 | 163300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 263 | 20240102 | 163200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 264 | 20240102 | 163100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 265 | 20240102 | 163000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 266 | 20240102 | 162900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 267 | 20240102 | 162800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 268 | 20240102 | 162700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 269 | 20240102 | 162600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 270 | 20240102 | 162500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 271 | 20240102 | 162400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 272 | 20240102 | 162300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 273 | 20240102 | 162200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 274 | 20240102 | 162100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 275 | 20240102 | 162000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 276 | 20240102 | 161900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 277 | 20240102 | 161800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 278 | 20240102 | 161700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 279 | 20240102 | 161600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 280 | 20240102 | 161500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 281 | 20240102 | 161400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 282 | 20240102 | 161300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 283 | 20240102 | 161200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 284 | 20240102 | 161100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 285 | 20240102 | 161000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 286 | 20240102 | 160900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 287 | 20240102 | 160800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 288 | 20240102 | 160700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 289 | 20240102 | 160600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 290 | 20240102 | 160500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 291 | 20240102 | 160400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 292 | 20240102 | 160300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 293 | 20240102 | 160200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 294 | 20240102 | 160100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 295 | 20240102 | 160000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 296 | 20240102 | 155900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 297 | 20240102 | 155800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 298 | 20240102 | 155700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 299 | 20240102 | 155600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 300 | 20240102 | 155500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 301 | 20240102 | 155400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 302 | 20240102 | 155300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 303 | 20240102 | 155200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 304 | 20240102 | 155100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 305 | 20240102 | 155000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 306 | 20240102 | 154900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 307 | 20240102 | 154800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 308 | 20240102 | 154700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 309 | 20240102 | 154600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 310 | 20240102 | 154500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 311 | 20240102 | 154400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 312 | 20240102 | 154300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 313 | 20240102 | 154200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 314 | 20240102 | 154100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 315 | 20240102 | 154000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 316 | 20240102 | 153900 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 317 | 20240102 | 153800 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 318 | 20240102 | 153700 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 319 | 20240102 | 153600 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 320 | 20240102 | 153500 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 321 | 20240102 | 153400 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 322 | 20240102 | 153300 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 323 | 20240102 | 153200 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 324 | 20240102 | 153100 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 0 |
| 325 | 20240102 | 153000 | 37706785900 | 174000 | 174000 | 174000 | 174000 | 5585 |
| 326 | 20240102 | 152900 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 327 | 20240102 | 152800 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 328 | 20240102 | 152700 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 329 | 20240102 | 152600 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 330 | 20240102 | 152500 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 331 | 20240102 | 152400 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 332 | 20240102 | 152300 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 333 | 20240102 | 152200 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 334 | 20240102 | 152100 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 335 | 20240102 | 152000 | 36734995900 | 174300 | 174300 | 174300 | 174300 | 0 |
| 336 | 20240102 | 151900 | 36734995900 | 174300 | 174200 | 174300 | 174200 | 466 |
| 337 | 20240102 | 151800 | 36653802600 | 174200 | 174200 | 174300 | 174100 | 544 |
| 338 | 20240102 | 151700 | 36559011500 | 174200 | 174200 | 174200 | 174100 | 913 |
| 339 | 20240102 | 151600 | 36400011100 | 174200 | 174300 | 174300 | 174100 | 333 |
| 340 | 20240102 | 151500 | 36342002400 | 174300 | 174200 | 174300 | 174100 | 350 |
| 341 | 20240102 | 151400 | 36281031500 | 174300 | 174200 | 174300 | 174100 | 998 |
| 342 | 20240102 | 151300 | 36107166700 | 174100 | 174000 | 174300 | 174000 | 290 |
| 343 | 20240102 | 151200 | 36056665400 | 174300 | 174100 | 174300 | 174000 | 1057 |
| 344 | 20240102 | 151100 | 35872581100 | 174000 | 174200 | 174200 | 174000 | 318 |
| 345 | 20240102 | 151000 | 35817204100 | 174200 | 173900 | 174200 | 173900 | 957 |
| 346 | 20240102 | 150900 | 35650675500 | 174000 | 173900 | 174100 | 173300 | 2519 |
| 347 | 20240102 | 150800 | 35212458600 | 173800 | 173300 | 173800 | 173200 | 1851 |
| 348 | 20240102 | 150700 | 34891486900 | 173300 | 173300 | 173400 | 173200 | 555 |
| 349 | 20240102 | 150600 | 34795310900 | 173300 | 173300 | 173400 | 173200 | 255 |
| 350 | 20240102 | 150500 | 34751117000 | 173300 | 173300 | 173300 | 173200 | 256 |
| 351 | 20240102 | 150400 | 34706762400 | 173300 | 173100 | 173300 | 173100 | 196 |
| 352 | 20240102 | 150300 | 34672806100 | 173200 | 173200 | 173200 | 173100 | 661 |
| 353 | 20240102 | 150200 | 34558376600 | 173100 | 173300 | 173300 | 173100 | 475 |
| 354 | 20240102 | 150100 | 34476085300 | 173300 | 173200 | 173300 | 173100 | 232 |
| 355 | 20240102 | 150000 | 34435900700 | 173100 | 173300 | 173300 | 173100 | 498 |
| 356 | 20240102 | 145900 | 34349639300 | 173300 | 173300 | 173400 | 173200 | 233 |
| 357 | 20240102 | 145800 | 34309255300 | 173300 | 173100 | 173300 | 173100 | 629 |
| 358 | 20240102 | 145700 | 34200277700 | 173100 | 173000 | 173200 | 172900 | 555 |
| 359 | 20240102 | 145600 | 34104260600 | 173000 | 172900 | 173000 | 172900 | 291 |
| 360 | 20240102 | 145500 | 34053923900 | 173000 | 172900 | 173000 | 172900 | 286 |
| 361 | 20240102 | 145400 | 34004461700 | 172900 | 172900 | 173000 | 172900 | 195 |
| 362 | 20240102 | 145300 | 33970742500 | 172900 | 172900 | 173000 | 172900 | 208 |
| 363 | 20240102 | 145200 | 33934779100 | 172900 | 172900 | 173000 | 172800 | 153 |
| 364 | 20240102 | 145100 | 33908326000 | 172900 | 173100 | 173100 | 172900 | 532 |
| 365 | 20240102 | 145000 | 33816298700 | 173000 | 173000 | 173100 | 173000 | 171 |
| 366 | 20240102 | 144900 | 33786710700 | 173000 | 173100 | 173100 | 173000 | 179 |
| 367 | 20240102 | 144800 | 33755737300 | 173100 | 172900 | 173100 | 172900 | 465 |
| 368 | 20240102 | 144700 | 33675308800 | 173000 | 172800 | 173000 | 172800 | 548 |
| 369 | 20240102 | 144600 | 33580579100 | 172800 | 172800 | 172900 | 172700 | 488 |
| 370 | 20240102 | 144500 | 33496264400 | 172800 | 172700 | 172800 | 172700 | 745 |
| 371 | 20240102 | 144400 | 33367588200 | 172700 | 172700 | 172800 | 172600 | 331 |
| 372 | 20240102 | 144300 | 33310423400 | 172700 | 172700 | 172800 | 172600 | 678 |
| 373 | 20240102 | 144200 | 33193333400 | 172700 | 172800 | 172800 | 172700 | 400 |
| 374 | 20240102 | 144100 | 33124250900 | 172700 | 172700 | 172800 | 172700 | 435 |
| 375 | 20240102 | 144000 | 33049115200 | 172800 | 172800 | 172900 | 172700 | 814 |
| 376 | 20240102 | 143900 | 32908489100 | 172900 | 172800 | 172900 | 172800 | 213 |
| 377 | 20240102 | 143800 | 32871672000 | 172800 | 172800 | 172900 | 172700 | 214 |
| 378 | 20240102 | 143700 | 32834699400 | 172800 | 172800 | 173000 | 172800 | 451 |
| 379 | 20240102 | 143600 | 32756763400 | 172800 | 172800 | 172900 | 172800 | 499 |
| 380 | 20240102 | 143500 | 32670506300 | 172800 | 172900 | 172900 | 172800 | 189 |
| 381 | 20240102 | 143400 | 32637840800 | 172900 | 172900 | 172900 | 172800 | 347 |
| 382 | 20240102 | 143300 | 32577855100 | 172900 | 172800 | 172900 | 172800 | 111 |
| 383 | 20240102 | 143200 | 32558673600 | 172800 | 172900 | 172900 | 172700 | 458 |
| 384 | 20240102 | 143100 | 32479527300 | 172900 | 172800 | 173000 | 172800 | 324 |
| 385 | 20240102 | 143000 | 32423519700 | 172800 | 172900 | 173000 | 172800 | 160 |
| 386 | 20240102 | 142900 | 32395857000 | 173000 | 172900 | 173000 | 172900 | 271 |
| 387 | 20240102 | 142800 | 32349000200 | 172900 | 173000 | 173000 | 172900 | 181 |
| 388 | 20240102 | 142700 | 32317704000 | 173000 | 173000 | 173000 | 172700 | 489 |
| 389 | 20240102 | 142600 | 32233192600 | 172900 | 172700 | 172900 | 172700 | 420 |
| 390 | 20240102 | 142500 | 32160608400 | 172800 | 172900 | 172900 | 172700 | 508 |
| 391 | 20240102 | 142400 | 32072828100 | 172900 | 172900 | 172900 | 172800 | 141 |
| 392 | 20240102 | 142300 | 32048457300 | 172900 | 172900 | 173000 | 172900 | 357 |
| 393 | 20240102 | 142200 | 31986729800 | 172900 | 172900 | 173000 | 172900 | 228 |
| 394 | 20240102 | 142100 | 31947299300 | 173000 | 173000 | 173000 | 172900 | 141 |
| 395 | 20240102 | 142000 | 31922907700 | 173100 | 173000 | 173100 | 172900 | 127 |
| 396 | 20240102 | 141900 | 31900936500 | 173000 | 172800 | 173000 | 172800 | 129 |
| 397 | 20240102 | 141800 | 31878630200 | 172900 | 172900 | 172900 | 172800 | 155 |
| 398 | 20240102 | 141700 | 31851843500 | 172900 | 173000 | 173000 | 172800 | 198 |
| 399 | 20240102 | 141600 | 31817620100 | 173000 | 172900 | 173000 | 172800 | 170 |
| 400 | 20240102 | 141500 | 31788233800 | 172800 | 172900 | 172900 | 172800 | 138 |
| 401 | 20240102 | 141400 | 31764379300 | 172800 | 173400 | 173400 | 172800 | 187 |
| 402 | 20240102 | 141300 | 31732040500 | 173500 | 172900 | 173800 | 172800 | 821 |
| 403 | 20240102 | 141200 | 31589743600 | 172900 | 172800 | 173000 | 172800 | 186 |
| 404 | 20240102 | 141100 | 31557591500 | 172900 | 172700 | 172900 | 172600 | 219 |
| 405 | 20240102 | 141000 | 31519770200 | 172700 | 172700 | 172800 | 172600 | 186 |
| 406 | 20240102 | 140900 | 31487652500 | 172700 | 172700 | 172900 | 172600 | 196 |
| 407 | 20240102 | 140800 | 31453809500 | 172700 | 172800 | 173000 | 172700 | 1264 |
| 408 | 20240102 | 140700 | 31235365400 | 172800 | 172600 | 172800 | 172600 | 257 |
| 409 | 20240102 | 140600 | 31191001900 | 172700 | 172700 | 172800 | 172600 | 219 |
| 410 | 20240102 | 140500 | 31153195000 | 172800 | 172600 | 172800 | 172600 | 253 |
| 411 | 20240102 | 140400 | 31109507400 | 172600 | 172900 | 172900 | 172600 | 630 |
| 412 | 20240102 | 140300 | 31000664400 | 172900 | 172800 | 172900 | 172700 | 686 |
| 413 | 20240102 | 140200 | 30882127500 | 172700 | 172600 | 172900 | 172600 | 380 |
| 414 | 20240102 | 140100 | 30816479700 | 172600 | 172400 | 172600 | 172300 | 770 |
| 415 | 20240102 | 140000 | 30683692300 | 172400 | 172300 | 172400 | 172200 | 154 |
| 416 | 20240102 | 135900 | 30657157300 | 172300 | 172200 | 172300 | 172200 | 248 |
| 417 | 20240102 | 135800 | 30614440500 | 172200 | 172100 | 172300 | 172100 | 308 |
| 418 | 20240102 | 135700 | 30561391000 | 172100 | 172100 | 172200 | 172100 | 92 |
| 419 | 20240102 | 135600 | 30545549000 | 172200 | 172100 | 172200 | 172100 | 295 |
| 420 | 20240102 | 135500 | 30494757600 | 172100 | 172100 | 172200 | 172000 | 302 |
| 421 | 20240102 | 135400 | 30442784500 | 172100 | 171900 | 172100 | 171800 | 181 |
| 422 | 20240102 | 135300 | 30411653100 | 171900 | 172000 | 172000 | 171800 | 575 |
| 423 | 20240102 | 135200 | 30312804400 | 171900 | 172000 | 172000 | 171800 | 768 |
| 424 | 20240102 | 135100 | 30180772700 | 172000 | 171900 | 172200 | 171800 | 802 |
| 425 | 20240102 | 135000 | 30042884100 | 172000 | 172000 | 172100 | 171800 | 3582 |
| 426 | 20240102 | 134900 | 29427033500 | 172100 | 172300 | 172300 | 172000 | 4978 |
| 427 | 20240102 | 134800 | 28570470100 | 172200 | 172200 | 172300 | 172200 | 327 |
| 428 | 20240102 | 134700 | 28514149300 | 172200 | 172300 | 172300 | 172100 | 917 |
| 429 | 20240102 | 134600 | 28356291600 | 172300 | 172200 | 172300 | 172100 | 577 |
| 430 | 20240102 | 134500 | 28256956800 | 172100 | 172300 | 172300 | 172100 | 1283 |
| 431 | 20240102 | 134400 | 28036022000 | 172200 | 172100 | 172300 | 172100 | 1186 |
| 432 | 20240102 | 134300 | 27831803700 | 172200 | 172200 | 172200 | 172100 | 290 |
| 433 | 20240102 | 134200 | 27781874500 | 172200 | 172200 | 172300 | 172100 | 968 |
| 434 | 20240102 | 134100 | 27615194300 | 172200 | 172300 | 172300 | 172200 | 358 |
| 435 | 20240102 | 134000 | 27553543700 | 172300 | 172200 | 172300 | 172100 | 495 |
| 436 | 20240102 | 133900 | 27468307900 | 172200 | 172200 | 172300 | 172100 | 682 |
| 437 | 20240102 | 133800 | 27350903600 | 172100 | 172300 | 172500 | 172100 | 1817 |
| 438 | 20240102 | 133700 | 27038013900 | 172400 | 172300 | 172500 | 172300 | 247 |
| 439 | 20240102 | 133600 | 26995427900 | 172300 | 172500 | 172500 | 172100 | 2398 |
| 440 | 20240102 | 133500 | 26582456000 | 172300 | 172600 | 172600 | 172300 | 4659 |
| 441 | 20240102 | 133400 | 25779185200 | 172600 | 172700 | 172800 | 172600 | 1136 |
| 442 | 20240102 | 133300 | 25583086100 | 172700 | 172700 | 172800 | 172600 | 379 |
| 443 | 20240102 | 133200 | 25517627200 | 172700 | 172800 | 172900 | 172700 | 459 |
| 444 | 20240102 | 133100 | 25438330100 | 172800 | 172800 | 172800 | 172600 | 135 |
| 445 | 20240102 | 133000 | 25415013000 | 172800 | 172700 | 172800 | 172600 | 171 |
| 446 | 20240102 | 132900 | 25385478200 | 172800 | 172700 | 172800 | 172600 | 906 |
| 447 | 20240102 | 132800 | 25229037800 | 172800 | 172700 | 172800 | 172600 | 1146 |
| 448 | 20240102 | 132700 | 25031128100 | 172700 | 172800 | 172800 | 172600 | 985 |
| 449 | 20240102 | 132600 | 24861027800 | 172800 | 172900 | 173000 | 172700 | 1103 |
| 450 | 20240102 | 132500 | 24670414300 | 172900 | 173200 | 173200 | 172900 | 1430 |
| 451 | 20240102 | 132400 | 24423026400 | 173200 | 173000 | 173200 | 173000 | 359 |
| 452 | 20240102 | 132300 | 24360882000 | 173100 | 173000 | 173100 | 173000 | 346 |
| 453 | 20240102 | 132200 | 24301023000 | 173100 | 173200 | 173200 | 173100 | 217 |
| 454 | 20240102 | 132100 | 24263457300 | 173200 | 173300 | 173300 | 173100 | 420 |
| 455 | 20240102 | 132000 | 24190742700 | 173300 | 173200 | 173300 | 173200 | 349 |
| 456 | 20240102 | 131900 | 24130277600 | 173200 | 173300 | 173300 | 173200 | 256 |
| 457 | 20240102 | 131800 | 24085915100 | 173200 | 173200 | 173300 | 173100 | 243 |
| 458 | 20240102 | 131700 | 24043828000 | 173100 | 173300 | 173300 | 173100 | 283 |
| 459 | 20240102 | 131600 | 23994831600 | 173100 | 173200 | 173300 | 173100 | 724 |
| 460 | 20240102 | 131500 | 23869466100 | 173300 | 173200 | 173300 | 173200 | 158 |
| 461 | 20240102 | 131400 | 23842095800 | 173200 | 173500 | 173500 | 173200 | 734 |
| 462 | 20240102 | 131300 | 23714903900 | 173400 | 173600 | 173600 | 173300 | 223 |
| 463 | 20240102 | 131200 | 23676235100 | 173500 | 173400 | 173500 | 173300 | 294 |
| 464 | 20240102 | 131100 | 23625258800 | 173300 | 173300 | 173400 | 173300 | 42 |
| 465 | 20240102 | 131000 | 23617977000 | 173300 | 173400 | 173400 | 173300 | 203 |
| 466 | 20240102 | 130900 | 23582793600 | 173400 | 173200 | 173400 | 173200 | 426 |
| 467 | 20240102 | 130800 | 23508966700 | 173200 | 173300 | 173300 | 173200 | 138 |
| 468 | 20240102 | 130700 | 23485058800 | 173300 | 173300 | 173300 | 173200 | 215 |
| 469 | 20240102 | 130600 | 23447800000 | 173300 | 173200 | 173300 | 173200 | 130 |
| 470 | 20240102 | 130500 | 23425280500 | 173300 | 173200 | 173300 | 173200 | 244 |
| 471 | 20240102 | 130400 | 23383008000 | 173200 | 173200 | 173300 | 173100 | 297 |
| 472 | 20240102 | 130300 | 23331583800 | 173200 | 173200 | 173300 | 173100 | 340 |
| 473 | 20240102 | 130200 | 23272698000 | 173200 | 173200 | 173300 | 173100 | 115 |
| 474 | 20240102 | 130100 | 23252777700 | 173200 | 173200 | 173300 | 173100 | 484 |
| 475 | 20240102 | 130000 | 23168951600 | 173200 | 173400 | 173400 | 173100 | 1781 |
| 476 | 20240102 | 125900 | 22860517700 | 173300 | 173500 | 173500 | 173300 | 910 |
| 477 | 20240102 | 125800 | 22702757900 | 173500 | 173500 | 173600 | 173400 | 23 |
| 478 | 20240102 | 125700 | 22698768500 | 173500 | 173400 | 173600 | 173400 | 197 |
| 479 | 20240102 | 125600 | 22664596300 | 173400 | 173600 | 173600 | 173400 | 230 |
| 480 | 20240102 | 125500 | 22624692700 | 173600 | 173700 | 173700 | 173500 | 137 |
| 481 | 20240102 | 125400 | 22600921900 | 173800 | 173500 | 173800 | 173500 | 47 |
| 482 | 20240102 | 125300 | 22592757300 | 173400 | 173400 | 173800 | 173400 | 283 |
| 483 | 20240102 | 125200 | 22543674200 | 173400 | 173800 | 173800 | 173400 | 418 |
| 484 | 20240102 | 125100 | 22471143200 | 173700 | 173800 | 173800 | 173600 | 194 |
| 485 | 20240102 | 125000 | 22437441600 | 173800 | 173800 | 173800 | 173600 | 127 |
| 486 | 20240102 | 124900 | 22415384000 | 173800 | 173500 | 173800 | 173500 | 64 |
| 487 | 20240102 | 124800 | 22404268200 | 173600 | 173700 | 173700 | 173500 | 252 |
| 488 | 20240102 | 124700 | 22360521000 | 173800 | 173900 | 173900 | 173600 | 204 |
| 489 | 20240102 | 124600 | 22325079100 | 173900 | 173900 | 173900 | 173700 | 449 |
| 490 | 20240102 | 124500 | 22247026800 | 174000 | 173900 | 174000 | 173800 | 154 |
| 491 | 20240102 | 124400 | 22220249100 | 173900 | 173700 | 173900 | 173700 | 135 |
| 492 | 20240102 | 124300 | 22196794200 | 173700 | 173600 | 173900 | 173600 | 278 |
| 493 | 20240102 | 124200 | 22148464800 | 173600 | 173900 | 174000 | 173400 | 132 |
| 494 | 20240102 | 124100 | 22125533900 | 173900 | 173300 | 173900 | 173300 | 1144 |
| 495 | 20240102 | 124000 | 21926953000 | 173400 | 173300 | 173400 | 173300 | 68 |
| 496 | 20240102 | 123900 | 21915163000 | 173300 | 173300 | 173400 | 173200 | 85 |
| 497 | 20240102 | 123800 | 21900431300 | 173300 | 173300 | 173300 | 173200 | 240 |
| 498 | 20240102 | 123700 | 21858843700 | 173300 | 173300 | 173300 | 173200 | 46 |
| 499 | 20240102 | 123600 | 21850872500 | 173300 | 173300 | 173300 | 173200 | 147 |
| 500 | 20240102 | 123500 | 21825408600 | 173300 | 173300 | 173400 | 173200 | 261 |
| 501 | 20240102 | 123400 | 21780185700 | 173300 | 173400 | 173400 | 173200 | 277 |
| 502 | 20240102 | 123300 | 21732201300 | 173400 | 173300 | 173400 | 173200 | 116 |
| 503 | 20240102 | 123200 | 21712106600 | 173300 | 173000 | 173300 | 173000 | 63 |
| 504 | 20240102 | 123100 | 21701195700 | 173000 | 173000 | 173200 | 172900 | 165 |
| 505 | 20240102 | 123000 | 21672651000 | 172900 | 173200 | 173200 | 172900 | 115 |
| 506 | 20240102 | 122900 | 21652753700 | 173200 | 173000 | 173200 | 172900 | 100 |
| 507 | 20240102 | 122800 | 21635461600 | 172900 | 173200 | 173400 | 172900 | 490 |
| 508 | 20240102 | 122700 | 21550637200 | 173200 | 173200 | 173300 | 173200 | 59 |
| 509 | 20240102 | 122600 | 21540413600 | 173200 | 173300 | 173400 | 173200 | 137 |
| 510 | 20240102 | 122500 | 21516671600 | 173400 | 173400 | 173400 | 173300 | 118 |
| 511 | 20240102 | 122400 | 21496218700 | 173400 | 173400 | 173400 | 173300 | 112 |
| 512 | 20240102 | 122300 | 21476806200 | 173400 | 173300 | 173400 | 173200 | 198 |
| 513 | 20240102 | 122200 | 21442492900 | 173300 | 173200 | 173300 | 173100 | 419 |
| 514 | 20240102 | 122100 | 21369901000 | 173200 | 172900 | 173200 | 172700 | 381 |
| 515 | 20240102 | 122000 | 21304032800 | 172900 | 172700 | 172900 | 172700 | 93 |
| 516 | 20240102 | 121900 | 21287960000 | 172600 | 172700 | 172900 | 172600 | 283 |
| 517 | 20240102 | 121800 | 21239096500 | 172900 | 172700 | 172900 | 172600 | 408 |
| 518 | 20240102 | 121700 | 21168665700 | 172600 | 172600 | 172700 | 172600 | 214 |
| 519 | 20240102 | 121600 | 21131721100 | 172600 | 172800 | 172800 | 172600 | 757 |
| 520 | 20240102 | 121500 | 21000971600 | 172800 | 172800 | 172800 | 172700 | 75 |
| 521 | 20240102 | 121400 | 20988013300 | 172700 | 172800 | 172800 | 172700 | 361 |
| 522 | 20240102 | 121300 | 20925657900 | 172700 | 172800 | 172800 | 172700 | 202 |
| 523 | 20240102 | 121200 | 20890756300 | 172800 | 172800 | 172900 | 172800 | 176 |
| 524 | 20240102 | 121100 | 20860341100 | 172800 | 172900 | 172900 | 172800 | 79 |
| 525 | 20240102 | 121000 | 20846686500 | 172900 | 172900 | 173000 | 172800 | 203 |
| 526 | 20240102 | 120900 | 20811603200 | 172800 | 172900 | 173000 | 172800 | 205 |
| 527 | 20240102 | 120800 | 20776172200 | 172800 | 172900 | 173100 | 172800 | 1197 |
| 528 | 20240102 | 120700 | 20569311000 | 173000 | 173000 | 173100 | 172900 | 146 |
| 529 | 20240102 | 120600 | 20544061400 | 173000 | 173100 | 173200 | 173000 | 192 |
| 530 | 20240102 | 120500 | 20510839700 | 173100 | 173100 | 173200 | 172900 | 127 |
| 531 | 20240102 | 120400 | 20488857900 | 172800 | 172900 | 173100 | 172800 | 538 |
| 532 | 20240102 | 120300 | 20395800000 | 172900 | 172900 | 173000 | 172800 | 117 |
| 533 | 20240102 | 120200 | 20375574100 | 172900 | 172900 | 173000 | 172800 | 138 |
| 534 | 20240102 | 120100 | 20351711500 | 172800 | 172800 | 173000 | 172800 | 221 |
| 535 | 20240102 | 120000 | 20313513800 | 172800 | 172800 | 172900 | 172800 | 213 |
| 536 | 20240102 | 115900 | 20276706600 | 172800 | 172800 | 173000 | 172800 | 274 |
| 537 | 20240102 | 115800 | 20229351200 | 172900 | 172800 | 172900 | 172800 | 239 |
| 538 | 20240102 | 115700 | 20188044000 | 172800 | 173000 | 173000 | 172800 | 460 |
| 539 | 20240102 | 115600 | 20108533300 | 172900 | 173000 | 173000 | 172900 | 508 |
| 540 | 20240102 | 115500 | 20020690300 | 172900 | 173100 | 173100 | 172900 | 1220 |
| 541 | 20240102 | 115400 | 19809628900 | 173100 | 173200 | 173200 | 173000 | 990 |
| 542 | 20240102 | 115300 | 19638306100 | 173200 | 173100 | 173200 | 173100 | 342 |
| 543 | 20240102 | 115200 | 19579100600 | 173100 | 173100 | 173200 | 173100 | 154 |
| 544 | 20240102 | 115100 | 19552442500 | 173200 | 173200 | 173300 | 173100 | 586 |
| 545 | 20240102 | 115000 | 19450995500 | 173200 | 173000 | 173200 | 173000 | 334 |
| 546 | 20240102 | 114900 | 19393174800 | 173000 | 173100 | 173200 | 173000 | 476 |
| 547 | 20240102 | 114800 | 19310788900 | 173200 | 173300 | 173300 | 173100 | 210 |
| 548 | 20240102 | 114700 | 19274424500 | 173200 | 173100 | 173300 | 173100 | 161 |
| 549 | 20240102 | 114600 | 19246539600 | 173100 | 173100 | 173200 | 173000 | 221 |
| 550 | 20240102 | 114500 | 19208299700 | 173100 | 173200 | 173400 | 173100 | 1154 |
| 551 | 20240102 | 114400 | 19008345900 | 173200 | 173200 | 173300 | 173100 | 200 |
| 552 | 20240102 | 114300 | 18973706500 | 173100 | 173000 | 173300 | 173000 | 377 |
| 553 | 20240102 | 114200 | 18908448700 | 173100 | 173100 | 173100 | 173000 | 167 |
| 554 | 20240102 | 114100 | 18879546400 | 173000 | 173000 | 173200 | 172900 | 1257 |
| 555 | 20240102 | 114000 | 18662069400 | 173100 | 173300 | 173300 | 173000 | 1730 |
| 556 | 20240102 | 113900 | 18362530800 | 173400 | 173500 | 173600 | 173200 | 608 |
| 557 | 20240102 | 113800 | 18257142100 | 173500 | 173300 | 173500 | 173300 | 282 |
| 558 | 20240102 | 113700 | 18208250900 | 173300 | 173100 | 173400 | 173100 | 180 |
| 559 | 20240102 | 113600 | 18177057400 | 173100 | 172900 | 173100 | 172800 | 1037 |
| 560 | 20240102 | 113500 | 17997683900 | 172800 | 172700 | 172900 | 172600 | 367 |
| 561 | 20240102 | 113400 | 17934287600 | 172700 | 172700 | 172700 | 172600 | 762 |
| 562 | 20240102 | 113300 | 17802748200 | 172700 | 172700 | 172800 | 172600 | 252 |
| 563 | 20240102 | 113200 | 17759233200 | 172700 | 172900 | 172900 | 172600 | 412 |
| 564 | 20240102 | 113100 | 17688070000 | 172600 | 172400 | 172900 | 172400 | 1086 |
| 565 | 20240102 | 113000 | 17500676200 | 172400 | 172300 | 172600 | 172200 | 708 |
| 566 | 20240102 | 112900 | 17378641000 | 172200 | 172500 | 172600 | 172100 | 1890 |
| 567 | 20240102 | 112800 | 17052969700 | 172600 | 172600 | 172600 | 172500 | 934 |
| 568 | 20240102 | 112700 | 16891842300 | 172500 | 173300 | 173300 | 172500 | 5699 |
| 569 | 20240102 | 112600 | 15905757300 | 173300 | 173300 | 173400 | 173300 | 827 |
| 570 | 20240102 | 112500 | 15762424500 | 173400 | 173400 | 173500 | 173300 | 931 |
| 571 | 20240102 | 112400 | 15600987200 | 173400 | 173500 | 173600 | 173400 | 823 |
| 572 | 20240102 | 112300 | 15458194000 | 173500 | 173600 | 173700 | 173500 | 1091 |
| 573 | 20240102 | 112200 | 15268768300 | 173600 | 173600 | 173800 | 173600 | 222 |
| 574 | 20240102 | 112100 | 15230218400 | 173600 | 173500 | 173700 | 173500 | 312 |
| 575 | 20240102 | 112000 | 15176054900 | 173600 | 173300 | 173600 | 173300 | 485 |
| 576 | 20240102 | 111900 | 15091964000 | 173300 | 173400 | 173500 | 173200 | 1705 |
| 577 | 20240102 | 111800 | 14796505600 | 173400 | 173300 | 173400 | 173300 | 754 |
| 578 | 20240102 | 111700 | 14665818600 | 173400 | 173400 | 173500 | 173300 | 612 |
| 579 | 20240102 | 111600 | 14559703600 | 173400 | 173500 | 173500 | 173200 | 669 |
| 580 | 20240102 | 111500 | 14443758600 | 173400 | 173400 | 173500 | 173300 | 567 |
| 581 | 20240102 | 111400 | 14345465200 | 173400 | 173700 | 173700 | 173400 | 1610 |
| 582 | 20240102 | 111300 | 14066052300 | 173600 | 173800 | 173900 | 173600 | 1496 |
| 583 | 20240102 | 111200 | 13806075000 | 173900 | 173900 | 174000 | 173800 | 825 |
| 584 | 20240102 | 111100 | 13662634400 | 173900 | 174100 | 174200 | 173900 | 789 |
| 585 | 20240102 | 111000 | 13525313300 | 174100 | 174000 | 174100 | 174000 | 1190 |
| 586 | 20240102 | 110900 | 13318210200 | 174000 | 174200 | 174200 | 174000 | 1064 |
| 587 | 20240102 | 110800 | 13133026500 | 174200 | 174600 | 174600 | 174100 | 6907 |
| 588 | 20240102 | 110700 | 11929082600 | 174800 | 174600 | 174900 | 174500 | 570 |
| 589 | 20240102 | 110600 | 11829589100 | 174600 | 174800 | 174900 | 174500 | 2702 |
| 590 | 20240102 | 110500 | 11357506700 | 174800 | 174800 | 174900 | 174800 | 231 |
| 591 | 20240102 | 110400 | 11317126200 | 174800 | 174800 | 174800 | 174700 | 458 |
| 592 | 20240102 | 110300 | 11237078600 | 174800 | 174900 | 174900 | 174800 | 184 |
| 593 | 20240102 | 110200 | 11204914300 | 174800 | 174900 | 174900 | 174800 | 365 |
| 594 | 20240102 | 110100 | 11141108500 | 174800 | 174800 | 174900 | 174800 | 90 |
| 595 | 20240102 | 110000 | 11125374700 | 174800 | 174900 | 174900 | 174800 | 263 |
| 596 | 20240102 | 105900 | 11079399300 | 174800 | 174800 | 174900 | 174800 | 284 |
| 597 | 20240102 | 105800 | 11029753700 | 174800 | 174800 | 175000 | 174700 | 511 |
| 598 | 20240102 | 105700 | 10940422500 | 174900 | 175200 | 175200 | 174800 | 1854 |
| 599 | 20240102 | 105600 | 10616173900 | 175200 | 175000 | 175200 | 175000 | 99 |
| 600 | 20240102 | 105500 | 10598841700 | 175000 | 175200 | 175300 | 175000 | 279 |
| 601 | 20240102 | 105400 | 10549996300 | 175200 | 175200 | 175300 | 175200 | 279 |
| 602 | 20240102 | 105300 | 10501114000 | 175400 | 175600 | 175600 | 175200 | 107 |
| 603 | 20240102 | 105200 | 10482349800 | 175000 | 174900 | 175100 | 174900 | 238 |
| 604 | 20240102 | 105100 | 10440702500 | 174900 | 174900 | 176000 | 174800 | 3594 |
| 605 | 20240102 | 105000 | 9809293600 | 174900 | 175000 | 175000 | 174900 | 426 |
| 606 | 20240102 | 104900 | 9734777100 | 175000 | 174900 | 175000 | 174900 | 107 |
| 607 | 20240102 | 104800 | 9716058500 | 174900 | 174800 | 174900 | 174700 | 377 |
| 608 | 20240102 | 104700 | 9650164600 | 174800 | 174700 | 174800 | 174600 | 618 |
| 609 | 20240102 | 104600 | 9542200700 | 174600 | 174600 | 174700 | 174600 | 393 |
| 610 | 20240102 | 104500 | 9473571900 | 174600 | 174700 | 174800 | 174600 | 945 |
| 611 | 20240102 | 104400 | 9308514300 | 174700 | 174800 | 174800 | 174600 | 1998 |
| 612 | 20240102 | 104300 | 8959507900 | 174800 | 175200 | 175300 | 174700 | 3097 |
| 613 | 20240102 | 104200 | 8417413800 | 175200 | 175700 | 175700 | 175200 | 652 |
| 614 | 20240102 | 104100 | 8303039800 | 175600 | 175700 | 175700 | 175500 | 400 |
| 615 | 20240102 | 104000 | 8232819000 | 175600 | 175500 | 175600 | 175500 | 524 |
| 616 | 20240102 | 103900 | 8140811500 | 175600 | 175700 | 175700 | 175600 | 217 |
| 617 | 20240102 | 103800 | 8102703700 | 175700 | 175600 | 175700 | 175500 | 284 |
| 618 | 20240102 | 103700 | 8052820700 | 176000 | 175400 | 176000 | 175400 | 582 |
| 619 | 20240102 | 103600 | 7950467500 | 175500 | 175400 | 175900 | 175400 | 429 |
| 620 | 20240102 | 103500 | 7875182100 | 175400 | 175300 | 175600 | 175300 | 307 |
| 621 | 20240102 | 103400 | 7821337500 | 175300 | 176100 | 176200 | 175300 | 3091 |
| 622 | 20240102 | 103300 | 7278826600 | 176000 | 176100 | 176100 | 175900 | 433 |
| 623 | 20240102 | 103200 | 7202608700 | 176000 | 176100 | 176100 | 176000 | 325 |
| 624 | 20240102 | 103100 | 7145399500 | 176000 | 176200 | 176300 | 176000 | 956 |
| 625 | 20240102 | 103000 | 6977007400 | 176200 | 176400 | 176500 | 176200 | 1094 |
| 626 | 20240102 | 102900 | 6784082000 | 176300 | 176400 | 176400 | 176300 | 714 |
| 627 | 20240102 | 102800 | 6658156400 | 176400 | 176400 | 176500 | 176300 | 1154 |
| 628 | 20240102 | 102700 | 6454609900 | 176400 | 175400 | 176400 | 175300 | 2235 |
| 629 | 20240102 | 102600 | 6061658200 | 175400 | 175300 | 175400 | 175300 | 374 |
| 630 | 20240102 | 102500 | 5996076400 | 175300 | 175300 | 175300 | 175200 | 291 |
| 631 | 20240102 | 102400 | 5945066600 | 175300 | 175100 | 175300 | 175000 | 312 |
| 632 | 20240102 | 102300 | 5890406200 | 175100 | 174900 | 175100 | 174800 | 859 |
| 633 | 20240102 | 102200 | 5740163500 | 174900 | 175200 | 175200 | 174800 | 767 |
| 634 | 20240102 | 102100 | 5606021700 | 175000 | 175400 | 175400 | 175000 | 819 |
| 635 | 20240102 | 102000 | 5462575900 | 175400 | 175400 | 175500 | 175400 | 207 |
| 636 | 20240102 | 101900 | 5426262300 | 175700 | 175500 | 175700 | 175400 | 873 |
| 637 | 20240102 | 101800 | 5272996500 | 175500 | 175200 | 175700 | 175200 | 278 |
| 638 | 20240102 | 101700 | 5224213400 | 175700 | 175000 | 175700 | 175000 | 1134 |
| 639 | 20240102 | 101600 | 5025412600 | 175000 | 174900 | 175300 | 174800 | 523 |
| 640 | 20240102 | 101500 | 4933890600 | 174900 | 175600 | 175600 | 174800 | 831 |
| 641 | 20240102 | 101400 | 4788468300 | 175600 | 175000 | 175600 | 174700 | 1132 |
| 642 | 20240102 | 101300 | 4590408600 | 174900 | 175100 | 175100 | 174900 | 1391 |
| 643 | 20240102 | 101200 | 4346973100 | 175100 | 175800 | 175800 | 175100 | 1265 |
| 644 | 20240102 | 101100 | 4124855200 | 175800 | 175900 | 175900 | 175700 | 1133 |
| 645 | 20240102 | 101000 | 3925710600 | 175900 | 175900 | 176000 | 175800 | 568 |
| 646 | 20240102 | 100900 | 3825802400 | 175900 | 176000 | 176100 | 175800 | 746 |
| 647 | 20240102 | 100800 | 3694552400 | 176000 | 176100 | 176200 | 175900 | 1798 |
| 648 | 20240102 | 100700 | 3378138100 | 176200 | 176200 | 176300 | 176000 | 1169 |
| 649 | 20240102 | 100600 | 3172228200 | 176100 | 176300 | 176600 | 175900 | 971 |
| 650 | 20240102 | 100500 | 3001270400 | 176200 | 176800 | 176900 | 175700 | 2337 |
| 651 | 20240102 | 100400 | 2588798700 | 176800 | 175600 | 177100 | 175600 | 1712 |
| 652 | 20240102 | 100300 | 2286097800 | 175600 | 174700 | 176500 | 174700 | 1842 |
| 653 | 20240102 | 100200 | 1962963100 | 174700 | 174800 | 175500 | 174200 | 1335 |
| 654 | 20240102 | 100100 | 1729694000 | 174700 | 175200 | 175700 | 174700 | 2826 |
| 655 | 20240102 | 100000 | 1234893600 | 175900 | 176000 | 176100 | 175000 | 6827 |