40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 211700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 3 | 20240104 | 211600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240104 | 211500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240104 | 211400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240104 | 211300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240104 | 211200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240104 | 211100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240104 | 211000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240104 | 210900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240104 | 210800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240104 | 210700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240104 | 210600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240104 | 210500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240104 | 210400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240104 | 210300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240104 | 210200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240104 | 210100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240104 | 210000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240104 | 205900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240104 | 205800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240104 | 205700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240104 | 205600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240104 | 205500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240104 | 205400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240104 | 205300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240104 | 205200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240104 | 205100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240104 | 205000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240104 | 204900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240104 | 204800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240104 | 204700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 33 | 20240104 | 204600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240104 | 204500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240104 | 204400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240104 | 204300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240104 | 204200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240104 | 204100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240104 | 204000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240104 | 203900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240104 | 203800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240104 | 203700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240104 | 203600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240104 | 203500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240104 | 203400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240104 | 203300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240104 | 203200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240104 | 203100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240104 | 203000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240104 | 202900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240104 | 202800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240104 | 202700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240104 | 202600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240104 | 202500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240104 | 202400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240104 | 202300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240104 | 202200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240104 | 202100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240104 | 202000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240104 | 201900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240104 | 201800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240104 | 201700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 63 | 20240104 | 201600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240104 | 201500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240104 | 201400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240104 | 201300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240104 | 201200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240104 | 201100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240104 | 201000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240104 | 200900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240104 | 200800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240104 | 200700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240104 | 200600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240104 | 200500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240104 | 200400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240104 | 200300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240104 | 200200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240104 | 200100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240104 | 200000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240104 | 195900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240104 | 195800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240104 | 195700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240104 | 195600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240104 | 195500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240104 | 195400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240104 | 195300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240104 | 195200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240104 | 195100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240104 | 195000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240104 | 194900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240104 | 194800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240104 | 194700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 93 | 20240104 | 194600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240104 | 194500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240104 | 194400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240104 | 194300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240104 | 194200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240104 | 194100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240104 | 194000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240104 | 193900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240104 | 193800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240104 | 193700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240104 | 193600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240104 | 193500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240104 | 193400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240104 | 193300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240104 | 193200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240104 | 193100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240104 | 193000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240104 | 192900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240104 | 192800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240104 | 192700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240104 | 192600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240104 | 192500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240104 | 192400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240104 | 192300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240104 | 192200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240104 | 192100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240104 | 192000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240104 | 191900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240104 | 191800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240104 | 191700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 123 | 20240104 | 191600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240104 | 191500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240104 | 191400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240104 | 191300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240104 | 191200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240104 | 191100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240104 | 191000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240104 | 190900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240104 | 190800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240104 | 190700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240104 | 190600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240104 | 190500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240104 | 190400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240104 | 190300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240104 | 190200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240104 | 190100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240104 | 190000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240104 | 185900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240104 | 185800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240104 | 185700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240104 | 185600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240104 | 185500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240104 | 185400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240104 | 185300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240104 | 185200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240104 | 185100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240104 | 185000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240104 | 184900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240104 | 184800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240104 | 184700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 153 | 20240104 | 184600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240104 | 184500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240104 | 184400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240104 | 184300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240104 | 184200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240104 | 184100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240104 | 184000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240104 | 183900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240104 | 183800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240104 | 183700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240104 | 183600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240104 | 183500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240104 | 183400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240104 | 183300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240104 | 183200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240104 | 183100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240104 | 183000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240104 | 182900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240104 | 182800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240104 | 182700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240104 | 182600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240104 | 182500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240104 | 182400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240104 | 182300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240104 | 182200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240104 | 182100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240104 | 182000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240104 | 181900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240104 | 181800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240104 | 181700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 183 | 20240104 | 181600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240104 | 181500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240104 | 181400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240104 | 181300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240104 | 181200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240104 | 181100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240104 | 181000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240104 | 180900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240104 | 180800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240104 | 180700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240104 | 180600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240104 | 180500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240104 | 180400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240104 | 180300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240104 | 180200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240104 | 180100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240104 | 180000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240104 | 175900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240104 | 175800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240104 | 175700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240104 | 175600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240104 | 175500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20240104 | 175400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20240104 | 175300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20240104 | 175200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20240104 | 175100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20240104 | 175000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20240104 | 174900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20240104 | 174800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20240104 | 174700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 213 | 20240104 | 174600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20240104 | 174500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20240104 | 174400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20240104 | 174300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20240104 | 174200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20240104 | 174100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20240104 | 174000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20240104 | 173900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20240104 | 173800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20240104 | 173700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20240104 | 173600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20240104 | 173500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20240104 | 173400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20240104 | 173300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20240104 | 173200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20240104 | 173100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20240104 | 173000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20240104 | 172900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20240104 | 172800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20240104 | 172700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240104 | 172600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20240104 | 172500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240104 | 172400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240104 | 172300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240104 | 172200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240104 | 172100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20240104 | 172000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20240104 | 171900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20240104 | 171800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20240104 | 171700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 243 | 20240104 | 171600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20240104 | 171500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20240104 | 171400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20240104 | 171300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20240104 | 171200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20240104 | 171100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20240104 | 171000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20240104 | 170900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20240104 | 170800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20240104 | 170700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20240104 | 170600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20240104 | 170500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20240104 | 170400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20240104 | 170300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20240104 | 170200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20240104 | 170100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20240104 | 170000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20240104 | 165900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20240104 | 165800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20240104 | 165700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20240104 | 165600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20240104 | 165500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20240104 | 165400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20240104 | 165300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20240104 | 165200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20240104 | 165100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20240104 | 165000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20240104 | 164900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20240104 | 164800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20240104 | 164700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 273 | 20240104 | 164600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20240104 | 164500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20240104 | 164400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20240104 | 164300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20240104 | 164200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20240104 | 164100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20240104 | 164000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20240104 | 163900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20240104 | 163800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20240104 | 163700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20240104 | 163600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20240104 | 163500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20240104 | 163400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20240104 | 163300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20240104 | 163200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20240104 | 163100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20240104 | 163000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20240104 | 162900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20240104 | 162800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20240104 | 162700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20240104 | 162600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20240104 | 162500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20240104 | 162400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20240104 | 162300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20240104 | 162200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20240104 | 162100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20240104 | 162000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20240104 | 161900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20240104 | 161800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20240104 | 161700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 303 | 20240104 | 161600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20240104 | 161500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20240104 | 161400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20240104 | 161300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20240104 | 161200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 308 | 20240104 | 161100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 309 | 20240104 | 161000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 310 | 20240104 | 160900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 311 | 20240104 | 160800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 312 | 20240104 | 160700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 313 | 20240104 | 160600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 314 | 20240104 | 160500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 315 | 20240104 | 160400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 316 | 20240104 | 160300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20240104 | 160200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20240104 | 160100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20240104 | 160000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20240104 | 155900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20240104 | 155800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20240104 | 155700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20240104 | 155600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20240104 | 155500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 325 | 20240104 | 155400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 326 | 20240104 | 155300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 327 | 20240104 | 155200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 328 | 20240104 | 155100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 329 | 20240104 | 155000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 330 | 20240104 | 154900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 331 | 20240104 | 154800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 332 | 20240104 | 154700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 333 | 20240104 | 154600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 334 | 20240104 | 154500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 335 | 20240104 | 154400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 336 | 20240104 | 154300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 337 | 20240104 | 154200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 338 | 20240104 | 154100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 339 | 20240104 | 154000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 340 | 20240104 | 153900 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 341 | 20240104 | 153800 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 342 | 20240104 | 153700 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 343 | 20240104 | 153600 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 344 | 20240104 | 153500 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 345 | 20240104 | 153400 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 346 | 20240104 | 153300 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 347 | 20240104 | 153200 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 348 | 20240104 | 153100 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 0 |
| 349 | 20240104 | 153000 | 10917769150 | 23450 | 23450 | 23450 | 23450 | 11366 |
| 350 | 20240104 | 152900 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 351 | 20240104 | 152800 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 352 | 20240104 | 152700 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 353 | 20240104 | 152600 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 354 | 20240104 | 152500 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 355 | 20240104 | 152400 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 356 | 20240104 | 152300 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 357 | 20240104 | 152200 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 358 | 20240104 | 152100 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 359 | 20240104 | 152000 | 10651236450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 360 | 20240104 | 151900 | 10651236450 | 23500 | 23450 | 23500 | 23450 | 2288 |
| 361 | 20240104 | 151800 | 10597546700 | 23450 | 23500 | 23500 | 23450 | 731 |
| 362 | 20240104 | 151700 | 10580373550 | 23450 | 23550 | 23550 | 23450 | 661 |
| 363 | 20240104 | 151600 | 10564839550 | 23550 | 23500 | 23550 | 23500 | 190 |
| 364 | 20240104 | 151500 | 10560373300 | 23500 | 23550 | 23550 | 23450 | 3267 |
| 365 | 20240104 | 151400 | 10483669400 | 23500 | 23550 | 23600 | 23500 | 1547 |
| 366 | 20240104 | 151300 | 10447166200 | 23550 | 23600 | 23600 | 23550 | 196 |
| 367 | 20240104 | 151200 | 10442548200 | 23600 | 23600 | 23600 | 23550 | 1762 |
| 368 | 20240104 | 151100 | 10401013800 | 23550 | 23550 | 23600 | 23500 | 616 |
| 369 | 20240104 | 151000 | 10386507750 | 23550 | 23550 | 23550 | 23500 | 1790 |
| 370 | 20240104 | 150900 | 10344429300 | 23550 | 23550 | 23550 | 23500 | 203 |
| 371 | 20240104 | 150800 | 10339653950 | 23550 | 23550 | 23550 | 23500 | 462 |
| 372 | 20240104 | 150700 | 10328776600 | 23550 | 23550 | 23550 | 23500 | 185 |
| 373 | 20240104 | 150600 | 10324420150 | 23550 | 23550 | 23550 | 23500 | 375 |
| 374 | 20240104 | 150500 | 10315604400 | 23550 | 23500 | 23550 | 23450 | 513 |
| 375 | 20240104 | 150400 | 10303546550 | 23500 | 23500 | 23550 | 23450 | 1303 |
| 376 | 20240104 | 150300 | 10272899100 | 23450 | 23500 | 23500 | 23450 | 734 |
| 377 | 20240104 | 150200 | 10255668150 | 23500 | 23550 | 23550 | 23500 | 3472 |
| 378 | 20240104 | 150100 | 10174071950 | 23550 | 23550 | 23550 | 23550 | 150 |
| 379 | 20240104 | 150000 | 10170539450 | 23550 | 23500 | 23550 | 23500 | 128 |
| 380 | 20240104 | 145900 | 10167526850 | 23500 | 23500 | 23500 | 23450 | 1130 |
| 381 | 20240104 | 145800 | 10140974050 | 23450 | 23500 | 23500 | 23450 | 382 |
| 382 | 20240104 | 145700 | 10132012350 | 23500 | 23500 | 23500 | 23450 | 325 |
| 383 | 20240104 | 145600 | 10124384650 | 23450 | 23500 | 23500 | 23450 | 408 |
| 384 | 20240104 | 145500 | 10114814800 | 23450 | 23500 | 23500 | 23450 | 62 |
| 385 | 20240104 | 145400 | 10113358700 | 23450 | 23550 | 23550 | 23450 | 2749 |
| 386 | 20240104 | 145300 | 10048827250 | 23550 | 23550 | 23550 | 23500 | 110 |
| 387 | 20240104 | 145200 | 10046238650 | 23500 | 23550 | 23550 | 23500 | 159 |
| 388 | 20240104 | 145100 | 10042497550 | 23500 | 23550 | 23550 | 23500 | 811 |
| 389 | 20240104 | 145000 | 10023433550 | 23500 | 23550 | 23550 | 23500 | 323 |
| 390 | 20240104 | 144900 | 10015842100 | 23500 | 23500 | 23500 | 23450 | 570 |
| 391 | 20240104 | 144800 | 10002457750 | 23450 | 23500 | 23500 | 23450 | 1947 |
| 392 | 20240104 | 144700 | 9956728350 | 23450 | 23450 | 23500 | 23400 | 927 |
| 393 | 20240104 | 144600 | 9934982800 | 23450 | 23450 | 23450 | 23400 | 278 |
| 394 | 20240104 | 144500 | 9928471700 | 23450 | 23450 | 23450 | 23400 | 559 |
| 395 | 20240104 | 144400 | 9915385350 | 23400 | 23450 | 23450 | 23400 | 129 |
| 396 | 20240104 | 144300 | 9912362150 | 23450 | 23450 | 23450 | 23400 | 120 |
| 397 | 20240104 | 144200 | 9909550000 | 23450 | 23400 | 23450 | 23400 | 494 |
| 398 | 20240104 | 144100 | 9897981700 | 23450 | 23450 | 23450 | 23400 | 381 |
| 399 | 20240104 | 144000 | 9889048150 | 23450 | 23400 | 23450 | 23400 | 243 |
| 400 | 20240104 | 143900 | 9883353500 | 23450 | 23450 | 23450 | 23400 | 47 |
| 401 | 20240104 | 143800 | 9882251500 | 23400 | 23450 | 23450 | 23400 | 629 |
| 402 | 20240104 | 143700 | 9867504250 | 23450 | 23450 | 23450 | 23400 | 131 |
| 403 | 20240104 | 143600 | 9864434650 | 23450 | 23400 | 23450 | 23400 | 1239 |
| 404 | 20240104 | 143500 | 9835390350 | 23400 | 23500 | 23500 | 23400 | 1932 |
| 405 | 20240104 | 143400 | 9790090400 | 23500 | 23450 | 23500 | 23450 | 581 |
| 406 | 20240104 | 143300 | 9776451600 | 23450 | 23500 | 23500 | 23450 | 353 |
| 407 | 20240104 | 143200 | 9768166900 | 23500 | 23450 | 23500 | 23450 | 354 |
| 408 | 20240104 | 143100 | 9759854900 | 23450 | 23500 | 23500 | 23450 | 180 |
| 409 | 20240104 | 143000 | 9755624950 | 23450 | 23450 | 23500 | 23450 | 208 |
| 410 | 20240104 | 142900 | 9750740750 | 23450 | 23450 | 23500 | 23450 | 147 |
| 411 | 20240104 | 142800 | 9747292850 | 23450 | 23500 | 23500 | 23450 | 265 |
| 412 | 20240104 | 142700 | 9741076750 | 23450 | 23450 | 23500 | 23450 | 219 |
| 413 | 20240104 | 142600 | 9735938550 | 23400 | 23450 | 23500 | 23400 | 4884 |
| 414 | 20240104 | 142500 | 9621407450 | 23450 | 23500 | 23500 | 23450 | 192 |
| 415 | 20240104 | 142400 | 9616902650 | 23500 | 23500 | 23500 | 23450 | 199 |
| 416 | 20240104 | 142300 | 9612227650 | 23450 | 23450 | 23500 | 23450 | 294 |
| 417 | 20240104 | 142200 | 9605331250 | 23450 | 23500 | 23500 | 23450 | 278 |
| 418 | 20240104 | 142100 | 9598800050 | 23450 | 23450 | 23500 | 23450 | 138 |
| 419 | 20240104 | 142000 | 9595560150 | 23450 | 23500 | 23500 | 23450 | 327 |
| 420 | 20240104 | 141900 | 9587881450 | 23450 | 23450 | 23500 | 23450 | 215 |
| 421 | 20240104 | 141800 | 9582833200 | 23450 | 23500 | 23500 | 23450 | 711 |
| 422 | 20240104 | 141700 | 9566133250 | 23500 | 23450 | 23500 | 23450 | 266 |
| 423 | 20240104 | 141600 | 9559894800 | 23500 | 23500 | 23500 | 23450 | 467 |
| 424 | 20240104 | 141500 | 9548930350 | 23500 | 23500 | 23500 | 23450 | 1054 |
| 425 | 20240104 | 141400 | 9524208250 | 23500 | 23500 | 23500 | 23450 | 300 |
| 426 | 20240104 | 141300 | 9517158350 | 23450 | 23500 | 23500 | 23450 | 78 |
| 427 | 20240104 | 141200 | 9515327350 | 23500 | 23500 | 23500 | 23500 | 714 |
| 428 | 20240104 | 141100 | 9498548350 | 23500 | 23500 | 23500 | 23450 | 397 |
| 429 | 20240104 | 141000 | 9489218900 | 23450 | 23550 | 23550 | 23450 | 3025 |
| 430 | 20240104 | 140900 | 9418134450 | 23500 | 23550 | 23550 | 23500 | 306 |
| 431 | 20240104 | 140800 | 9410943400 | 23550 | 23550 | 23550 | 23500 | 85 |
| 432 | 20240104 | 140700 | 9408942250 | 23550 | 23550 | 23550 | 23500 | 4 |
| 433 | 20240104 | 140600 | 9408848100 | 23550 | 23550 | 23550 | 23500 | 176 |
| 434 | 20240104 | 140500 | 9404705800 | 23550 | 23500 | 23550 | 23500 | 228 |
| 435 | 20240104 | 140400 | 9399347150 | 23550 | 23550 | 23550 | 23500 | 2346 |
| 436 | 20240104 | 140300 | 9344215900 | 23500 | 23500 | 23550 | 23500 | 236 |
| 437 | 20240104 | 140200 | 9338666650 | 23550 | 23550 | 23550 | 23550 | 68 |
| 438 | 20240104 | 140100 | 9337065250 | 23550 | 23550 | 23550 | 23500 | 284 |
| 439 | 20240104 | 140000 | 9330379550 | 23550 | 23500 | 23550 | 23500 | 81 |
| 440 | 20240104 | 135900 | 9328472650 | 23500 | 23550 | 23550 | 23500 | 371 |
| 441 | 20240104 | 135800 | 9319741500 | 23500 | 23500 | 23550 | 23500 | 56 |
| 442 | 20240104 | 135700 | 9318424900 | 23550 | 23550 | 23550 | 23500 | 519 |
| 443 | 20240104 | 135600 | 9306210450 | 23550 | 23550 | 23550 | 23500 | 112 |
| 444 | 20240104 | 135500 | 9303573100 | 23500 | 23500 | 23550 | 23500 | 77 |
| 445 | 20240104 | 135400 | 9301760950 | 23500 | 23500 | 23500 | 23500 | 146 |
| 446 | 20240104 | 135300 | 9298329950 | 23550 | 23550 | 23550 | 23550 | 650 |
| 447 | 20240104 | 135200 | 9283022450 | 23550 | 23500 | 23550 | 23500 | 132 |
| 448 | 20240104 | 135100 | 9279917400 | 23500 | 23550 | 23550 | 23500 | 330 |
| 449 | 20240104 | 135000 | 9272158300 | 23550 | 23500 | 23550 | 23500 | 691 |
| 450 | 20240104 | 134900 | 9255907850 | 23550 | 23550 | 23550 | 23550 | 114 |
| 451 | 20240104 | 134800 | 9253223150 | 23500 | 23500 | 23550 | 23500 | 205 |
| 452 | 20240104 | 134700 | 9248405100 | 23500 | 23550 | 23550 | 23500 | 137 |
| 453 | 20240104 | 134600 | 9245178900 | 23550 | 23500 | 23550 | 23500 | 229 |
| 454 | 20240104 | 134500 | 9239794600 | 23500 | 23500 | 23500 | 23450 | 446 |
| 455 | 20240104 | 134400 | 9229324100 | 23450 | 23500 | 23500 | 23450 | 968 |
| 456 | 20240104 | 134300 | 9206576200 | 23450 | 23450 | 23450 | 23450 | 71 |
| 457 | 20240104 | 134200 | 9204911250 | 23500 | 23500 | 23500 | 23450 | 56 |
| 458 | 20240104 | 134100 | 9203597000 | 23500 | 23450 | 23500 | 23450 | 163 |
| 459 | 20240104 | 134000 | 9199772000 | 23450 | 23500 | 23500 | 23450 | 111 |
| 460 | 20240104 | 133900 | 9197164250 | 23500 | 23500 | 23500 | 23450 | 77 |
| 461 | 20240104 | 133800 | 9195355750 | 23500 | 23450 | 23500 | 23450 | 174 |
| 462 | 20240104 | 133700 | 9191274900 | 23450 | 23450 | 23450 | 23450 | 808 |
| 463 | 20240104 | 133600 | 9172327300 | 23450 | 23500 | 23500 | 23450 | 309 |
| 464 | 20240104 | 133500 | 9165078050 | 23500 | 23450 | 23500 | 23450 | 155 |
| 465 | 20240104 | 133400 | 9161442100 | 23450 | 23450 | 23450 | 23450 | 134 |
| 466 | 20240104 | 133300 | 9158299800 | 23450 | 23450 | 23500 | 23450 | 792 |
| 467 | 20240104 | 133200 | 9139724750 | 23450 | 23500 | 23500 | 23450 | 649 |
| 468 | 20240104 | 133100 | 9124504950 | 23500 | 23450 | 23500 | 23450 | 37 |
| 469 | 20240104 | 133000 | 9123635800 | 23450 | 23500 | 23500 | 23450 | 335 |
| 470 | 20240104 | 132900 | 9115766800 | 23450 | 23450 | 23450 | 23450 | 160 |
| 471 | 20240104 | 132800 | 9112014800 | 23450 | 23450 | 23500 | 23450 | 302 |
| 472 | 20240104 | 132700 | 9104929700 | 23450 | 23500 | 23500 | 23450 | 1726 |
| 473 | 20240104 | 132600 | 9064454850 | 23500 | 23500 | 23500 | 23450 | 859 |
| 474 | 20240104 | 132500 | 9044279150 | 23450 | 23500 | 23500 | 23450 | 97 |
| 475 | 20240104 | 132400 | 9041999850 | 23450 | 23450 | 23450 | 23450 | 307 |
| 476 | 20240104 | 132300 | 9034800700 | 23450 | 23500 | 23500 | 23450 | 149 |
| 477 | 20240104 | 132200 | 9031304100 | 23450 | 23450 | 23450 | 23400 | 456 |
| 478 | 20240104 | 132100 | 9020611150 | 23450 | 23450 | 23450 | 23400 | 767 |
| 479 | 20240104 | 132000 | 9002640250 | 23400 | 23450 | 23500 | 23400 | 1200 |
| 480 | 20240104 | 131900 | 8974454300 | 23450 | 23450 | 23500 | 23450 | 1676 |
| 481 | 20240104 | 131800 | 8935120400 | 23450 | 23450 | 23450 | 23400 | 247 |
| 482 | 20240104 | 131700 | 8929336300 | 23400 | 23450 | 23450 | 23400 | 351 |
| 483 | 20240104 | 131600 | 8921118100 | 23450 | 23450 | 23450 | 23450 | 275 |
| 484 | 20240104 | 131500 | 8914669350 | 23450 | 23450 | 23450 | 23450 | 741 |
| 485 | 20240104 | 131400 | 8897292900 | 23450 | 23400 | 23450 | 23400 | 95 |
| 486 | 20240104 | 131300 | 8895066900 | 23400 | 23400 | 23450 | 23400 | 3444 |
| 487 | 20240104 | 131200 | 8814369950 | 23450 | 23400 | 23450 | 23400 | 1807 |
| 488 | 20240104 | 131100 | 8772078750 | 23400 | 23500 | 23500 | 23400 | 9852 |
| 489 | 20240104 | 131000 | 8540941550 | 23500 | 23500 | 23500 | 23500 | 155 |
| 490 | 20240104 | 130900 | 8537299050 | 23500 | 23500 | 23550 | 23500 | 167 |
| 491 | 20240104 | 130800 | 8533371900 | 23500 | 23550 | 23550 | 23500 | 305 |
| 492 | 20240104 | 130700 | 8526202700 | 23500 | 23500 | 23500 | 23500 | 895 |
| 493 | 20240104 | 130600 | 8505170200 | 23550 | 23550 | 23550 | 23500 | 329 |
| 494 | 20240104 | 130500 | 8497435000 | 23550 | 23500 | 23550 | 23500 | 1033 |
| 495 | 20240104 | 130400 | 8473153050 | 23550 | 23500 | 23550 | 23500 | 1202 |
| 496 | 20240104 | 130300 | 8444886000 | 23550 | 23550 | 23550 | 23500 | 230 |
| 497 | 20240104 | 130200 | 8439476050 | 23500 | 23550 | 23550 | 23500 | 41 |
| 498 | 20240104 | 130100 | 8438511450 | 23550 | 23550 | 23550 | 23550 | 78 |
| 499 | 20240104 | 130000 | 8436674550 | 23550 | 23550 | 23550 | 23500 | 87 |
| 500 | 20240104 | 125900 | 8434628450 | 23500 | 23500 | 23500 | 23500 | 110 |
| 501 | 20240104 | 125800 | 8432043450 | 23500 | 23550 | 23550 | 23500 | 1083 |
| 502 | 20240104 | 125700 | 8406587950 | 23550 | 23550 | 23550 | 23500 | 2354 |
| 503 | 20240104 | 125600 | 8351265850 | 23550 | 23550 | 23550 | 23550 | 126 |
| 504 | 20240104 | 125500 | 8348298550 | 23550 | 23550 | 23550 | 23500 | 927 |
| 505 | 20240104 | 125400 | 8326506350 | 23550 | 23550 | 23600 | 23550 | 125 |
| 506 | 20240104 | 125300 | 8323562400 | 23600 | 23550 | 23600 | 23550 | 197 |
| 507 | 20240104 | 125200 | 8318922300 | 23550 | 23550 | 23550 | 23550 | 541 |
| 508 | 20240104 | 125100 | 8306181750 | 23500 | 23550 | 23600 | 23500 | 1140 |
| 509 | 20240104 | 125000 | 8279340750 | 23600 | 23600 | 23600 | 23550 | 164 |
| 510 | 20240104 | 124900 | 8275475400 | 23550 | 23550 | 23600 | 23550 | 868 |
| 511 | 20240104 | 124800 | 8255033650 | 23550 | 23550 | 23600 | 23550 | 380 |
| 512 | 20240104 | 124700 | 8246084450 | 23600 | 23550 | 23600 | 23550 | 185 |
| 513 | 20240104 | 124600 | 8241719000 | 23600 | 23600 | 23600 | 23600 | 100 |
| 514 | 20240104 | 124500 | 8239359000 | 23550 | 23600 | 23600 | 23550 | 582 |
| 515 | 20240104 | 124400 | 8225624200 | 23600 | 23550 | 23600 | 23550 | 15 |
| 516 | 20240104 | 124300 | 8225270350 | 23600 | 23600 | 23600 | 23600 | 5 |
| 517 | 20240104 | 124200 | 8225152350 | 23600 | 23600 | 23600 | 23600 | 593 |
| 518 | 20240104 | 124100 | 8211157550 | 23600 | 23600 | 23650 | 23600 | 183 |
| 519 | 20240104 | 124000 | 8206837000 | 23600 | 23600 | 23600 | 23600 | 313 |
| 520 | 20240104 | 123900 | 8199450200 | 23600 | 23600 | 23650 | 23600 | 666 |
| 521 | 20240104 | 123800 | 8183729950 | 23600 | 23600 | 23600 | 23550 | 144 |
| 522 | 20240104 | 123700 | 8180332550 | 23600 | 23600 | 23600 | 23600 | 324 |
| 523 | 20240104 | 123600 | 8172686150 | 23600 | 23600 | 23600 | 23600 | 203 |
| 524 | 20240104 | 123500 | 8167895350 | 23600 | 23550 | 23600 | 23550 | 170 |
| 525 | 20240104 | 123400 | 8163886850 | 23600 | 23550 | 23600 | 23550 | 335 |
| 526 | 20240104 | 123300 | 8155992600 | 23500 | 23600 | 23600 | 23500 | 212 |
| 527 | 20240104 | 123200 | 8151003250 | 23600 | 23600 | 23600 | 23600 | 43 |
| 528 | 20240104 | 123100 | 8149988450 | 23600 | 23550 | 23600 | 23550 | 153 |
| 529 | 20240104 | 123000 | 8146382650 | 23550 | 23550 | 23550 | 23550 | 39 |
| 530 | 20240104 | 122900 | 8145464200 | 23600 | 23550 | 23600 | 23550 | 37 |
| 531 | 20240104 | 122800 | 8144592250 | 23550 | 23550 | 23550 | 23500 | 250 |
| 532 | 20240104 | 122700 | 8138711400 | 23550 | 23550 | 23550 | 23550 | 117 |
| 533 | 20240104 | 122600 | 8135956050 | 23550 | 23550 | 23600 | 23550 | 234 |
| 534 | 20240104 | 122500 | 8130445250 | 23550 | 23650 | 23650 | 23550 | 2998 |
| 535 | 20240104 | 122400 | 8059800500 | 23650 | 23600 | 23650 | 23600 | 475 |
| 536 | 20240104 | 122300 | 8048590300 | 23600 | 23600 | 23650 | 23600 | 406 |
| 537 | 20240104 | 122200 | 8038996550 | 23650 | 23650 | 23650 | 23600 | 134 |
| 538 | 20240104 | 122100 | 8035827950 | 23600 | 23650 | 23650 | 23600 | 19 |
| 539 | 20240104 | 122000 | 8035378700 | 23650 | 23650 | 23650 | 23650 | 382 |
| 540 | 20240104 | 121900 | 8026344400 | 23650 | 23650 | 23650 | 23650 | 25 |
| 541 | 20240104 | 121800 | 8025753150 | 23650 | 23650 | 23650 | 23600 | 143 |
| 542 | 20240104 | 121700 | 8022374900 | 23650 | 23650 | 23650 | 23600 | 187 |
| 543 | 20240104 | 121600 | 8017953850 | 23650 | 23600 | 23650 | 23600 | 392 |
| 544 | 20240104 | 121500 | 8008686650 | 23600 | 23600 | 23600 | 23550 | 346 |
| 545 | 20240104 | 121400 | 8000523550 | 23600 | 23600 | 23600 | 23550 | 157 |
| 546 | 20240104 | 121300 | 7996819350 | 23550 | 23550 | 23550 | 23550 | 31 |
| 547 | 20240104 | 121200 | 7996089300 | 23600 | 23600 | 23600 | 23550 | 85 |
| 548 | 20240104 | 121100 | 7994084800 | 23600 | 23550 | 23600 | 23550 | 262 |
| 549 | 20240104 | 121000 | 7987901900 | 23600 | 23600 | 23600 | 23550 | 123 |
| 550 | 20240104 | 120900 | 7985001050 | 23550 | 23600 | 23600 | 23550 | 130 |
| 551 | 20240104 | 120800 | 7981936700 | 23600 | 23600 | 23600 | 23600 | 100 |
| 552 | 20240104 | 120700 | 7979576700 | 23600 | 23600 | 23600 | 23600 | 99 |
| 553 | 20240104 | 120600 | 7977240300 | 23600 | 23550 | 23600 | 23550 | 501 |
| 554 | 20240104 | 120500 | 7965441200 | 23550 | 23600 | 23600 | 23550 | 185 |
| 555 | 20240104 | 120400 | 7961084200 | 23600 | 23550 | 23600 | 23550 | 61 |
| 556 | 20240104 | 120300 | 7959644800 | 23600 | 23600 | 23600 | 23600 | 213 |
| 557 | 20240104 | 120200 | 7954618000 | 23600 | 23600 | 23600 | 23550 | 406 |
| 558 | 20240104 | 120100 | 7945040650 | 23600 | 23550 | 23600 | 23550 | 373 |
| 559 | 20240104 | 120000 | 7936253850 | 23550 | 23550 | 23550 | 23550 | 155 |
| 560 | 20240104 | 115900 | 7932603600 | 23550 | 23550 | 23600 | 23550 | 136 |
| 561 | 20240104 | 115800 | 7929397600 | 23600 | 23600 | 23600 | 23550 | 104 |
| 562 | 20240104 | 115700 | 7926947700 | 23600 | 23550 | 23600 | 23500 | 1040 |
| 563 | 20240104 | 115600 | 7902455700 | 23500 | 23600 | 23600 | 23500 | 3892 |
| 564 | 20240104 | 115500 | 7810806700 | 23600 | 23600 | 23600 | 23550 | 17 |
| 565 | 20240104 | 115400 | 7810406100 | 23600 | 23600 | 23600 | 23600 | 30 |
| 566 | 20240104 | 115300 | 7809698100 | 23600 | 23600 | 23600 | 23550 | 282 |
| 567 | 20240104 | 115200 | 7803043000 | 23600 | 23550 | 23600 | 23550 | 97 |
| 568 | 20240104 | 115100 | 7800758500 | 23550 | 23600 | 23600 | 23550 | 327 |
| 569 | 20240104 | 115000 | 7793045400 | 23600 | 23600 | 23600 | 23550 | 132 |
| 570 | 20240104 | 114900 | 7789936200 | 23600 | 23600 | 23650 | 23600 | 777 |
| 571 | 20240104 | 114800 | 7771597000 | 23600 | 23600 | 23600 | 23600 | 61 |
| 572 | 20240104 | 114700 | 7770157400 | 23600 | 23600 | 23600 | 23600 | 8 |
| 573 | 20240104 | 114600 | 7769968600 | 23600 | 23600 | 23650 | 23600 | 75 |
| 574 | 20240104 | 114500 | 7768198500 | 23600 | 23600 | 23600 | 23550 | 230 |
| 575 | 20240104 | 114400 | 7762772050 | 23550 | 23600 | 23600 | 23550 | 324 |
| 576 | 20240104 | 114300 | 7755141200 | 23600 | 23600 | 23600 | 23550 | 627 |
| 577 | 20240104 | 114200 | 7740346000 | 23600 | 23550 | 23600 | 23550 | 94 |
| 578 | 20240104 | 114100 | 7738127650 | 23550 | 23550 | 23550 | 23550 | 73 |
| 579 | 20240104 | 114000 | 7736408500 | 23550 | 23500 | 23600 | 23500 | 644 |
| 580 | 20240104 | 113900 | 7721248300 | 23500 | 23600 | 23600 | 23500 | 301 |
| 581 | 20240104 | 113800 | 7714159650 | 23550 | 23600 | 23600 | 23500 | 1475 |
| 582 | 20240104 | 113700 | 7679426200 | 23600 | 23550 | 23600 | 23500 | 1432 |
| 583 | 20240104 | 113600 | 7645702100 | 23550 | 23500 | 23550 | 23500 | 265 |
| 584 | 20240104 | 113500 | 7639468850 | 23500 | 23500 | 23550 | 23500 | 226 |
| 585 | 20240104 | 113400 | 7634155200 | 23500 | 23550 | 23550 | 23500 | 669 |
| 586 | 20240104 | 113300 | 7618422600 | 23550 | 23550 | 23550 | 23500 | 197 |
| 587 | 20240104 | 113200 | 7613788800 | 23550 | 23550 | 23550 | 23550 | 177 |
| 588 | 20240104 | 113100 | 7609620450 | 23550 | 23550 | 23550 | 23550 | 189 |
| 589 | 20240104 | 113000 | 7605169500 | 23550 | 23500 | 23550 | 23500 | 734 |
| 590 | 20240104 | 112900 | 7587920250 | 23550 | 23500 | 23550 | 23500 | 185 |
| 591 | 20240104 | 112800 | 7583569000 | 23550 | 23500 | 23550 | 23500 | 77 |
| 592 | 20240104 | 112700 | 7581758650 | 23500 | 23550 | 23550 | 23500 | 397 |
| 593 | 20240104 | 112600 | 7572421800 | 23500 | 23500 | 23550 | 23500 | 66 |
| 594 | 20240104 | 112500 | 7570870750 | 23500 | 23550 | 23550 | 23500 | 524 |
| 595 | 20240104 | 112400 | 7558556400 | 23550 | 23500 | 23550 | 23500 | 365 |
| 596 | 20240104 | 112300 | 7549973250 | 23500 | 23500 | 23550 | 23500 | 356 |
| 597 | 20240104 | 112200 | 7541607100 | 23500 | 23550 | 23550 | 23500 | 96 |
| 598 | 20240104 | 112100 | 7539347300 | 23550 | 23500 | 23550 | 23500 | 163 |
| 599 | 20240104 | 112000 | 7535514150 | 23500 | 23500 | 23500 | 23500 | 1 |
| 600 | 20240104 | 111900 | 7535490650 | 23500 | 23500 | 23500 | 23450 | 2733 |
| 601 | 20240104 | 111800 | 7471279950 | 23450 | 23500 | 23500 | 23450 | 505 |
| 602 | 20240104 | 111700 | 7459414950 | 23500 | 23500 | 23550 | 23500 | 906 |
| 603 | 20240104 | 111600 | 7438118450 | 23500 | 23550 | 23550 | 23500 | 150 |
| 604 | 20240104 | 111500 | 7434588800 | 23500 | 23500 | 23550 | 23500 | 170 |
| 605 | 20240104 | 111400 | 7430593650 | 23500 | 23500 | 23500 | 23500 | 100 |
| 606 | 20240104 | 111300 | 7428243650 | 23450 | 23500 | 23500 | 23450 | 646 |
| 607 | 20240104 | 111200 | 7413064950 | 23500 | 23550 | 23550 | 23500 | 425 |
| 608 | 20240104 | 111100 | 7403077300 | 23550 | 23500 | 23550 | 23500 | 223 |
| 609 | 20240104 | 111000 | 7397836250 | 23500 | 23450 | 23550 | 23450 | 274 |
| 610 | 20240104 | 110900 | 7391401800 | 23450 | 23500 | 23500 | 23450 | 606 |
| 611 | 20240104 | 110800 | 7377167200 | 23500 | 23450 | 23550 | 23450 | 747 |
| 612 | 20240104 | 110700 | 7359612750 | 23500 | 23500 | 23500 | 23450 | 642 |
| 613 | 20240104 | 110600 | 7344526250 | 23500 | 23500 | 23500 | 23500 | 130 |
| 614 | 20240104 | 110500 | 7341471250 | 23550 | 23500 | 23550 | 23500 | 170 |
| 615 | 20240104 | 110400 | 7337473100 | 23500 | 23500 | 23500 | 23500 | 671 |
| 616 | 20240104 | 110300 | 7321704600 | 23500 | 23600 | 23600 | 23500 | 1920 |
| 617 | 20240104 | 110200 | 7276579700 | 23600 | 23550 | 23600 | 23550 | 201 |
| 618 | 20240104 | 110100 | 7271843500 | 23550 | 23550 | 23550 | 23500 | 492 |
| 619 | 20240104 | 110000 | 7260274700 | 23500 | 23500 | 23550 | 23500 | 632 |
| 620 | 20240104 | 105900 | 7245402600 | 23500 | 23550 | 23600 | 23500 | 162 |
| 621 | 20240104 | 105800 | 7241583650 | 23550 | 23550 | 23550 | 23550 | 519 |
| 622 | 20240104 | 105700 | 7229361200 | 23600 | 23600 | 23600 | 23550 | 743 |
| 623 | 20240104 | 105600 | 7211826450 | 23600 | 23600 | 23600 | 23550 | 455 |
| 624 | 20240104 | 105500 | 7201091100 | 23600 | 23550 | 23600 | 23550 | 284 |
| 625 | 20240104 | 105400 | 7194397350 | 23600 | 23550 | 23600 | 23550 | 659 |
| 626 | 20240104 | 105300 | 7178871500 | 23550 | 23500 | 23550 | 23500 | 351 |
| 627 | 20240104 | 105200 | 7170617900 | 23500 | 23500 | 23550 | 23500 | 839 |
| 628 | 20240104 | 105100 | 7150867650 | 23500 | 23500 | 23550 | 23500 | 671 |
| 629 | 20240104 | 105000 | 7135094100 | 23500 | 23500 | 23500 | 23450 | 4409 |
| 630 | 20240104 | 104900 | 7031500600 | 23500 | 23500 | 23550 | 23500 | 569 |
| 631 | 20240104 | 104800 | 7018124700 | 23550 | 23500 | 23550 | 23500 | 561 |
| 632 | 20240104 | 104700 | 7004938100 | 23500 | 23550 | 23550 | 23500 | 1424 |
| 633 | 20240104 | 104600 | 6971403000 | 23600 | 23550 | 23600 | 23550 | 134 |
| 634 | 20240104 | 104500 | 6968244300 | 23550 | 23600 | 23650 | 23550 | 1059 |
| 635 | 20240104 | 104400 | 6943292400 | 23650 | 23600 | 23650 | 23550 | 1305 |
| 636 | 20240104 | 104300 | 6912526550 | 23550 | 23600 | 23650 | 23550 | 359 |
| 637 | 20240104 | 104200 | 6904067300 | 23550 | 23600 | 23650 | 23550 | 1209 |
| 638 | 20240104 | 104100 | 6875537450 | 23600 | 23600 | 23600 | 23550 | 270 |
| 639 | 20240104 | 104000 | 6869168750 | 23600 | 23600 | 23600 | 23550 | 744 |
| 640 | 20240104 | 103900 | 6851610400 | 23650 | 23650 | 23650 | 23600 | 1764 |
| 641 | 20240104 | 103800 | 6809914600 | 23600 | 23600 | 23650 | 23600 | 504 |
| 642 | 20240104 | 103700 | 6798016850 | 23600 | 23600 | 23650 | 23600 | 136 |
| 643 | 20240104 | 103600 | 6794806800 | 23600 | 23650 | 23650 | 23600 | 99 |
| 644 | 20240104 | 103500 | 6792465600 | 23650 | 23650 | 23650 | 23650 | 305 |
| 645 | 20240104 | 103400 | 6785252350 | 23650 | 23650 | 23650 | 23650 | 70 |
| 646 | 20240104 | 103300 | 6783596850 | 23650 | 23650 | 23650 | 23600 | 189 |
| 647 | 20240104 | 103200 | 6779130000 | 23650 | 23600 | 23650 | 23600 | 149 |
| 648 | 20240104 | 103100 | 6775612050 | 23600 | 23600 | 23600 | 23600 | 453 |
| 649 | 20240104 | 103000 | 6764921250 | 23600 | 23550 | 23600 | 23550 | 272 |
| 650 | 20240104 | 102900 | 6758507050 | 23550 | 23550 | 23550 | 23500 | 3801 |
| 651 | 20240104 | 102800 | 6668998000 | 23600 | 23600 | 23600 | 23550 | 1259 |
| 652 | 20240104 | 102700 | 6639286750 | 23550 | 23550 | 23600 | 23550 | 426 |
| 653 | 20240104 | 102600 | 6629249200 | 23550 | 23550 | 23550 | 23500 | 1034 |
| 654 | 20240104 | 102500 | 6604904050 | 23500 | 23550 | 23550 | 23500 | 105 |
| 655 | 20240104 | 102400 | 6602431450 | 23500 | 23550 | 23550 | 23500 | 243 |
| 656 | 20240104 | 102300 | 6596716050 | 23500 | 23550 | 23550 | 23450 | 1394 |
| 657 | 20240104 | 102200 | 6563947250 | 23500 | 23500 | 23500 | 23500 | 109 |
| 658 | 20240104 | 102100 | 6561385750 | 23500 | 23500 | 23500 | 23450 | 533 |
| 659 | 20240104 | 102000 | 6548863950 | 23450 | 23400 | 23450 | 23400 | 1386 |
| 660 | 20240104 | 101900 | 6516365700 | 23400 | 23450 | 23450 | 23350 | 1767 |
| 661 | 20240104 | 101800 | 6475017700 | 23450 | 23450 | 23500 | 23400 | 2558 |
| 662 | 20240104 | 101700 | 6415084400 | 23400 | 23400 | 23450 | 23350 | 3792 |
| 663 | 20240104 | 101600 | 6326351800 | 23400 | 23500 | 23550 | 23400 | 24356 |
| 664 | 20240104 | 101500 | 5754660900 | 23500 | 23500 | 23550 | 23500 | 1017 |
| 665 | 20240104 | 101400 | 5730753300 | 23500 | 23550 | 23600 | 23500 | 1868 |
| 666 | 20240104 | 101300 | 5686822700 | 23550 | 23550 | 23550 | 23500 | 8187 |
| 667 | 20240104 | 101200 | 5494018950 | 23550 | 23600 | 23600 | 23550 | 1176 |
| 668 | 20240104 | 101100 | 5466324050 | 23600 | 23600 | 23650 | 23550 | 281 |
| 669 | 20240104 | 101000 | 5459695400 | 23600 | 23550 | 23600 | 23550 | 823 |
| 670 | 20240104 | 100900 | 5440279350 | 23550 | 23600 | 23600 | 23550 | 1573 |
| 671 | 20240104 | 100800 | 5403178500 | 23650 | 23650 | 23650 | 23600 | 1244 |
| 672 | 20240104 | 100700 | 5373795750 | 23650 | 23650 | 23650 | 23600 | 381 |
| 673 | 20240104 | 100600 | 5364786350 | 23650 | 23600 | 23650 | 23600 | 414 |
| 674 | 20240104 | 100500 | 5355003800 | 23600 | 23600 | 23650 | 23600 | 215 |
| 675 | 20240104 | 100400 | 5349929300 | 23600 | 23550 | 23650 | 23550 | 458 |
| 676 | 20240104 | 100300 | 5339129400 | 23550 | 23550 | 23600 | 23550 | 181 |
| 677 | 20240104 | 100200 | 5334858750 | 23550 | 23550 | 23600 | 23500 | 2658 |
| 678 | 20240104 | 100100 | 5272257900 | 23600 | 23600 | 23600 | 23550 | 1944 |
| 679 | 20240104 | 100000 | 5226414750 | 23600 | 23550 | 23600 | 23550 | 1768 |
| 680 | 20240104 | 095900 | 5184754600 | 23550 | 23550 | 23600 | 23550 | 351 |
| 681 | 20240104 | 095800 | 5176487550 | 23500 | 23500 | 23550 | 23500 | 2248 |
| 682 | 20240104 | 095700 | 5123576250 | 23550 | 23500 | 23600 | 23500 | 1548 |
| 683 | 20240104 | 095600 | 5087159000 | 23500 | 23500 | 23550 | 23500 | 1532 |
| 684 | 20240104 | 095500 | 5051106550 | 23550 | 23600 | 23600 | 23500 | 8580 |
| 685 | 20240104 | 095400 | 4849131900 | 23550 | 23600 | 23600 | 23550 | 1874 |
| 686 | 20240104 | 095300 | 4804992650 | 23550 | 23600 | 23650 | 23550 | 3013 |
| 687 | 20240104 | 095200 | 4733881800 | 23600 | 23600 | 23650 | 23550 | 2462 |
| 688 | 20240104 | 095100 | 4675811100 | 23600 | 23600 | 23650 | 23550 | 1685 |
| 689 | 20240104 | 095000 | 4636051500 | 23550 | 23750 | 23750 | 23550 | 15823 |
| 690 | 20240104 | 094900 | 4262074650 | 23700 | 23750 | 23750 | 23700 | 2732 |
| 691 | 20240104 | 094800 | 4197318000 | 23750 | 23800 | 23800 | 23700 | 1442 |
| 692 | 20240104 | 094700 | 4163068950 | 23750 | 23750 | 23750 | 23700 | 1547 |
| 693 | 20240104 | 094600 | 4126327950 | 23750 | 23800 | 23800 | 23700 | 1335 |
| 694 | 20240104 | 094500 | 4094628500 | 23750 | 23800 | 23800 | 23750 | 182 |
| 695 | 20240104 | 094400 | 4090305050 | 23800 | 23750 | 23800 | 23750 | 252 |
| 696 | 20240104 | 094300 | 4084314300 | 23750 | 23800 | 23850 | 23750 | 442 |
| 697 | 20240104 | 094200 | 4073796950 | 23750 | 23800 | 23850 | 23750 | 426 |
| 698 | 20240104 | 094100 | 4063658150 | 23800 | 23700 | 23800 | 23700 | 2785 |
| 699 | 20240104 | 094000 | 3997512250 | 23700 | 23650 | 23750 | 23650 | 604 |
| 700 | 20240104 | 093900 | 3983197750 | 23700 | 23700 | 23700 | 23650 | 1362 |
| 701 | 20240104 | 093800 | 3950937400 | 23650 | 23650 | 23700 | 23600 | 1948 |
| 702 | 20240104 | 093700 | 3904880250 | 23600 | 23600 | 23650 | 23600 | 384 |
| 703 | 20240104 | 093600 | 3895816650 | 23650 | 23600 | 23650 | 23600 | 1038 |
| 704 | 20240104 | 093500 | 3871278950 | 23600 | 23650 | 23650 | 23550 | 3705 |
| 705 | 20240104 | 093400 | 3783804000 | 23600 | 23650 | 23650 | 23600 | 1634 |
| 706 | 20240104 | 093300 | 3745227700 | 23700 | 23750 | 23750 | 23500 | 21722 |
| 707 | 20240104 | 093200 | 3232066750 | 23750 | 23750 | 23800 | 23700 | 1923 |
| 708 | 20240104 | 093100 | 3186474900 | 23750 | 23800 | 23900 | 23700 | 16932 |
| 709 | 20240104 | 093000 | 2784065050 | 23850 | 23850 | 23900 | 23800 | 2617 |
| 710 | 20240104 | 092900 | 2721675700 | 23900 | 23850 | 23900 | 23850 | 639 |
| 711 | 20240104 | 092800 | 2706429850 | 23850 | 23900 | 23900 | 23800 | 1391 |
| 712 | 20240104 | 092700 | 2673253600 | 23850 | 23850 | 23900 | 23850 | 531 |
| 713 | 20240104 | 092600 | 2660588150 | 23900 | 23850 | 23900 | 23850 | 1032 |
| 714 | 20240104 | 092500 | 2635967950 | 23850 | 23850 | 23900 | 23850 | 462 |
| 715 | 20240104 | 092400 | 2624946600 | 23850 | 23900 | 23900 | 23850 | 1786 |
| 716 | 20240104 | 092300 | 2582278750 | 23900 | 23950 | 23950 | 23850 | 1155 |
| 717 | 20240104 | 092200 | 2554675750 | 23950 | 23850 | 23950 | 23850 | 391 |
| 718 | 20240104 | 092100 | 2545334550 | 23850 | 23900 | 23900 | 23850 | 1474 |
| 719 | 20240104 | 092000 | 2510131200 | 23850 | 23800 | 23900 | 23800 | 482 |
| 720 | 20240104 | 091900 | 2498628500 | 23850 | 23850 | 23850 | 23750 | 3569 |
| 721 | 20240104 | 091800 | 2413617000 | 23850 | 23850 | 23900 | 23750 | 9719 |
| 722 | 20240104 | 091700 | 2182235950 | 23850 | 23850 | 23900 | 23850 | 3227 |
| 723 | 20240104 | 091600 | 2105212550 | 23850 | 23850 | 23900 | 23800 | 2155 |
| 724 | 20240104 | 091500 | 2053852000 | 23850 | 23900 | 23900 | 23850 | 2863 |
| 725 | 20240104 | 091400 | 1985508450 | 23850 | 23900 | 24000 | 23800 | 6565 |
| 726 | 20240104 | 091300 | 1828807150 | 23900 | 23900 | 23950 | 23850 | 1301 |
| 727 | 20240104 | 091200 | 1797718500 | 23900 | 23800 | 23900 | 23800 | 2010 |
| 728 | 20240104 | 091100 | 1749760000 | 23850 | 23900 | 23900 | 23800 | 4642 |
| 729 | 20240104 | 091000 | 1639055450 | 23900 | 23950 | 23950 | 23850 | 2801 |
| 730 | 20240104 | 090900 | 1572124900 | 23900 | 24050 | 24100 | 23900 | 2829 |
| 731 | 20240104 | 090800 | 1504268100 | 24050 | 23850 | 24100 | 23850 | 4324 |
| 732 | 20240104 | 090700 | 1400527750 | 23900 | 23800 | 23900 | 23750 | 2018 |
| 733 | 20240104 | 090600 | 1352478500 | 23800 | 23800 | 23850 | 23700 | 6275 |
| 734 | 20240104 | 090500 | 1203523050 | 23750 | 23950 | 23950 | 23750 | 10431 |
| 735 | 20240104 | 090400 | 954730900 | 23950 | 24050 | 24100 | 23950 | 17007 |
| 736 | 20240104 | 090300 | 546427750 | 24050 | 24150 | 24150 | 24050 | 4072 |
| 737 | 20240104 | 090200 | 448268650 | 24150 | 24100 | 24200 | 24100 | 1293 |
| 738 | 20240104 | 090100 | 417034700 | 24100 | 24200 | 24250 | 24100 | 4420 |
| 739 | 20240104 | 090000 | 310472250 | 24100 | 24300 | 24400 | 24100 | 12753 |