40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 212500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 3 | 20240104 | 212400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240104 | 212300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240104 | 212200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240104 | 212100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240104 | 212000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240104 | 211900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240104 | 211800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240104 | 211700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240104 | 211600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240104 | 211500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240104 | 211400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240104 | 211300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240104 | 211200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240104 | 211100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240104 | 211000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240104 | 210900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240104 | 210800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240104 | 210700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240104 | 210600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240104 | 210500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240104 | 210400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240104 | 210300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240104 | 210200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240104 | 210100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240104 | 210000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240104 | 205900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240104 | 205800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240104 | 205700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240104 | 205600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240104 | 205500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 33 | 20240104 | 205400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240104 | 205300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240104 | 205200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240104 | 205100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240104 | 205000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240104 | 204900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240104 | 204800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240104 | 204700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240104 | 204600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240104 | 204500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240104 | 204400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240104 | 204300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240104 | 204200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240104 | 204100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240104 | 204000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240104 | 203900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240104 | 203800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240104 | 203700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240104 | 203600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240104 | 203500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240104 | 203400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240104 | 203300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240104 | 203200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240104 | 203100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240104 | 203000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240104 | 202900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240104 | 202800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240104 | 202700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240104 | 202600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240104 | 202500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 63 | 20240104 | 202400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240104 | 202300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240104 | 202200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240104 | 202100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240104 | 202000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240104 | 201900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240104 | 201800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240104 | 201700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240104 | 201600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240104 | 201500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240104 | 201400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240104 | 201300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240104 | 201200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240104 | 201100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240104 | 201000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240104 | 200900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240104 | 200800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240104 | 200700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240104 | 200600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240104 | 200500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240104 | 200400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240104 | 200300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240104 | 200200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240104 | 200100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240104 | 200000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240104 | 195900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240104 | 195800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240104 | 195700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240104 | 195600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240104 | 195500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 93 | 20240104 | 195400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240104 | 195300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240104 | 195200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240104 | 195100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240104 | 195000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240104 | 194900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240104 | 194800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240104 | 194700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240104 | 194600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240104 | 194500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240104 | 194400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240104 | 194300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240104 | 194200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240104 | 194100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240104 | 194000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240104 | 193900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240104 | 193800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240104 | 193700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240104 | 193600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240104 | 193500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240104 | 193400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240104 | 193300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240104 | 193200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240104 | 193100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240104 | 193000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240104 | 192900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240104 | 192800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240104 | 192700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240104 | 192600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240104 | 192500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 123 | 20240104 | 192400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240104 | 192300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240104 | 192200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240104 | 192100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240104 | 192000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240104 | 191900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240104 | 191800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240104 | 191700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240104 | 191600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240104 | 191500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240104 | 191400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240104 | 191300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240104 | 191200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240104 | 191100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240104 | 191000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240104 | 190900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240104 | 190800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240104 | 190700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240104 | 190600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240104 | 190500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240104 | 190400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240104 | 190300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240104 | 190200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240104 | 190100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240104 | 190000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240104 | 185900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240104 | 185800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240104 | 185700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240104 | 185600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240104 | 185500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 153 | 20240104 | 185400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240104 | 185300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240104 | 185200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240104 | 185100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240104 | 185000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240104 | 184900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240104 | 184800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240104 | 184700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240104 | 184600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240104 | 184500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240104 | 184400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240104 | 184300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240104 | 184200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240104 | 184100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240104 | 184000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240104 | 183900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240104 | 183800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240104 | 183700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240104 | 183600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240104 | 183500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240104 | 183400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240104 | 183300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240104 | 183200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240104 | 183100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240104 | 183000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240104 | 182900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240104 | 182800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240104 | 182700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240104 | 182600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240104 | 182500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 183 | 20240104 | 182400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240104 | 182300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240104 | 182200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240104 | 182100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240104 | 182000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240104 | 181900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240104 | 181800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240104 | 181700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240104 | 181600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240104 | 181500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240104 | 181400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240104 | 181300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240104 | 181200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240104 | 181100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240104 | 181000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240104 | 180900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240104 | 180800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240104 | 180700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240104 | 180600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240104 | 180500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240104 | 180400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240104 | 180300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240104 | 180200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240104 | 180100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240104 | 180000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240104 | 175900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240104 | 175800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240104 | 175700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240104 | 175600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240104 | 175500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 213 | 20240104 | 175400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240104 | 175300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240104 | 175200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240104 | 175100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240104 | 175000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240104 | 174900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240104 | 174800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240104 | 174700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240104 | 174600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240104 | 174500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240104 | 174400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240104 | 174300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240104 | 174200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240104 | 174100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240104 | 174000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240104 | 173900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240104 | 173800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240104 | 173700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240104 | 173600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240104 | 173500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240104 | 173400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20240104 | 173300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20240104 | 173200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20240104 | 173100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20240104 | 173000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20240104 | 172900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20240104 | 172800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20240104 | 172700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20240104 | 172600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20240104 | 172500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 243 | 20240104 | 172400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20240104 | 172300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20240104 | 172200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20240104 | 172100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20240104 | 172000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20240104 | 171900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20240104 | 171800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20240104 | 171700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20240104 | 171600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20240104 | 171500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20240104 | 171400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20240104 | 171300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20240104 | 171200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20240104 | 171100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20240104 | 171000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20240104 | 170900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20240104 | 170800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20240104 | 170700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20240104 | 170600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20240104 | 170500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20240104 | 170400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20240104 | 170300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20240104 | 170200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20240104 | 170100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20240104 | 170000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20240104 | 165900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20240104 | 165800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20240104 | 165700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20240104 | 165600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 272 | 20240104 | 165500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 273 | 20240104 | 165400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 274 | 20240104 | 165300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 275 | 20240104 | 165200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20240104 | 165100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 277 | 20240104 | 165000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 278 | 20240104 | 164900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20240104 | 164800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 280 | 20240104 | 164700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 281 | 20240104 | 164600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 282 | 20240104 | 164500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 283 | 20240104 | 164400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 284 | 20240104 | 164300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 285 | 20240104 | 164200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 286 | 20240104 | 164100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 287 | 20240104 | 164000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 288 | 20240104 | 163900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 289 | 20240104 | 163800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 290 | 20240104 | 163700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 291 | 20240104 | 163600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 292 | 20240104 | 163500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 293 | 20240104 | 163400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 294 | 20240104 | 163300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 295 | 20240104 | 163200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 296 | 20240104 | 163100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 297 | 20240104 | 163000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 298 | 20240104 | 162900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 299 | 20240104 | 162800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 300 | 20240104 | 162700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 301 | 20240104 | 162600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 302 | 20240104 | 162500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 303 | 20240104 | 162400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 304 | 20240104 | 162300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 305 | 20240104 | 162200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 306 | 20240104 | 162100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 307 | 20240104 | 162000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 308 | 20240104 | 161900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 309 | 20240104 | 161800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 310 | 20240104 | 161700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 311 | 20240104 | 161600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 312 | 20240104 | 161500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 313 | 20240104 | 161400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 314 | 20240104 | 161300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 315 | 20240104 | 161200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 316 | 20240104 | 161100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 317 | 20240104 | 161000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 318 | 20240104 | 160900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 319 | 20240104 | 160800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 320 | 20240104 | 160700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 321 | 20240104 | 160600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 322 | 20240104 | 160500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 323 | 20240104 | 160400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 324 | 20240104 | 160300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 325 | 20240104 | 160200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 326 | 20240104 | 160100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 327 | 20240104 | 160000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 328 | 20240104 | 155900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 329 | 20240104 | 155800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 330 | 20240104 | 155700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 331 | 20240104 | 155600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 332 | 20240104 | 155500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 333 | 20240104 | 155400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 334 | 20240104 | 155300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 335 | 20240104 | 155200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 336 | 20240104 | 155100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 337 | 20240104 | 155000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 338 | 20240104 | 154900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 339 | 20240104 | 154800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 340 | 20240104 | 154700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 341 | 20240104 | 154600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 342 | 20240104 | 154500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 343 | 20240104 | 154400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 344 | 20240104 | 154300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 345 | 20240104 | 154200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 346 | 20240104 | 154100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 347 | 20240104 | 154000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 348 | 20240104 | 153900 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 349 | 20240104 | 153800 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 350 | 20240104 | 153700 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 351 | 20240104 | 153600 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 352 | 20240104 | 153500 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 353 | 20240104 | 153400 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 354 | 20240104 | 153300 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 355 | 20240104 | 153200 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 356 | 20240104 | 153100 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 357 | 20240104 | 153000 | 21178001800 | 34100 | 34100 | 34100 | 34100 | 11672 |
| 358 | 20240104 | 152900 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 359 | 20240104 | 152800 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 360 | 20240104 | 152700 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 361 | 20240104 | 152600 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 362 | 20240104 | 152500 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 363 | 20240104 | 152400 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 364 | 20240104 | 152300 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 365 | 20240104 | 152200 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 366 | 20240104 | 152100 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 367 | 20240104 | 152000 | 20779986600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 368 | 20240104 | 151900 | 20779986600 | 34100 | 34050 | 34200 | 33900 | 11104 |
| 369 | 20240104 | 151800 | 20402706250 | 34050 | 34300 | 34350 | 34050 | 6696 |
| 370 | 20240104 | 151700 | 20173762350 | 34350 | 34350 | 34350 | 34300 | 2382 |
| 371 | 20240104 | 151600 | 20091997950 | 34350 | 34450 | 34450 | 34300 | 1210 |
| 372 | 20240104 | 151500 | 20050407850 | 34450 | 34450 | 34450 | 34400 | 646 |
| 373 | 20240104 | 151400 | 20028183350 | 34450 | 34500 | 34500 | 34350 | 2578 |
| 374 | 20240104 | 151300 | 19939449150 | 34500 | 34550 | 34600 | 34450 | 1436 |
| 375 | 20240104 | 151200 | 19889881700 | 34600 | 34600 | 34600 | 34450 | 3429 |
| 376 | 20240104 | 151100 | 19771469800 | 34600 | 34700 | 34700 | 34550 | 864 |
| 377 | 20240104 | 151000 | 19741540300 | 34700 | 34700 | 34750 | 34650 | 1589 |
| 378 | 20240104 | 150900 | 19686420500 | 34700 | 34800 | 34850 | 34700 | 2607 |
| 379 | 20240104 | 150800 | 19595828650 | 34750 | 34550 | 34750 | 34550 | 895 |
| 380 | 20240104 | 150700 | 19564815350 | 34500 | 34450 | 34550 | 34400 | 574 |
| 381 | 20240104 | 150600 | 19545029100 | 34400 | 34450 | 34500 | 34350 | 2075 |
| 382 | 20240104 | 150500 | 19473629550 | 34350 | 34500 | 34500 | 34300 | 3352 |
| 383 | 20240104 | 150400 | 19358442750 | 34450 | 34400 | 34500 | 34350 | 2561 |
| 384 | 20240104 | 150300 | 19270327750 | 34350 | 34100 | 34400 | 34100 | 3912 |
| 385 | 20240104 | 150200 | 19136213700 | 33950 | 34300 | 34350 | 33950 | 7883 |
| 386 | 20240104 | 150100 | 18867173600 | 34300 | 34550 | 34550 | 34100 | 6296 |
| 387 | 20240104 | 150000 | 18651348000 | 34500 | 34550 | 34550 | 34500 | 1208 |
| 388 | 20240104 | 145900 | 18609660350 | 34500 | 34550 | 34550 | 34450 | 328 |
| 389 | 20240104 | 145800 | 18598338250 | 34500 | 34550 | 34550 | 34500 | 351 |
| 390 | 20240104 | 145700 | 18586226700 | 34550 | 34500 | 34550 | 34450 | 1879 |
| 391 | 20240104 | 145600 | 18521394150 | 34550 | 34700 | 34700 | 34500 | 1804 |
| 392 | 20240104 | 145500 | 18458951650 | 34700 | 34750 | 34750 | 34700 | 540 |
| 393 | 20240104 | 145400 | 18440210500 | 34750 | 34750 | 34800 | 34700 | 1236 |
| 394 | 20240104 | 145300 | 18397241300 | 34700 | 34650 | 34750 | 34650 | 1169 |
| 395 | 20240104 | 145200 | 18356697800 | 34650 | 34500 | 34650 | 34500 | 751 |
| 396 | 20240104 | 145100 | 18330716550 | 34500 | 34300 | 34500 | 34250 | 1756 |
| 397 | 20240104 | 145000 | 18270373050 | 34300 | 34500 | 34500 | 34200 | 4965 |
| 398 | 20240104 | 144900 | 18099719650 | 34500 | 34500 | 34750 | 34350 | 4418 |
| 399 | 20240104 | 144800 | 17947245400 | 34500 | 34000 | 34500 | 33950 | 7721 |
| 400 | 20240104 | 144700 | 17683405500 | 34000 | 34450 | 34500 | 33950 | 10943 |
| 401 | 20240104 | 144600 | 17309374200 | 34500 | 34700 | 34750 | 34450 | 5656 |
| 402 | 20240104 | 144500 | 17113940100 | 34700 | 34650 | 34800 | 34600 | 4802 |
| 403 | 20240104 | 144400 | 16947464850 | 34650 | 34350 | 34650 | 34350 | 5288 |
| 404 | 20240104 | 144300 | 16765001300 | 34350 | 34650 | 34700 | 34300 | 9279 |
| 405 | 20240104 | 144200 | 16445382500 | 34700 | 35100 | 35100 | 34550 | 12708 |
| 406 | 20240104 | 144100 | 16001708150 | 35100 | 35400 | 35450 | 35100 | 6228 |
| 407 | 20240104 | 144000 | 15782026900 | 35450 | 35450 | 35500 | 35450 | 2148 |
| 408 | 20240104 | 143900 | 15705852200 | 35500 | 35600 | 35600 | 35450 | 6052 |
| 409 | 20240104 | 143800 | 15490908000 | 35600 | 35600 | 35650 | 35600 | 2477 |
| 410 | 20240104 | 143700 | 15402726200 | 35600 | 35800 | 35800 | 35600 | 3356 |
| 411 | 20240104 | 143600 | 15282990800 | 35800 | 35750 | 35850 | 35750 | 1388 |
| 412 | 20240104 | 143500 | 15233311450 | 35750 | 35850 | 35850 | 35750 | 1948 |
| 413 | 20240104 | 143400 | 15163601700 | 35850 | 35850 | 35850 | 35800 | 777 |
| 414 | 20240104 | 143300 | 15135772600 | 35850 | 35800 | 35850 | 35800 | 377 |
| 415 | 20240104 | 143200 | 15122267050 | 35800 | 35800 | 35800 | 35750 | 788 |
| 416 | 20240104 | 143100 | 15094062550 | 35800 | 35750 | 35800 | 35700 | 2640 |
| 417 | 20240104 | 143000 | 14999693400 | 35750 | 35850 | 35900 | 35750 | 2174 |
| 418 | 20240104 | 142900 | 14921844100 | 35900 | 36000 | 36000 | 35900 | 4101 |
| 419 | 20240104 | 142800 | 14774434900 | 36000 | 36050 | 36050 | 36000 | 572 |
| 420 | 20240104 | 142700 | 14753840050 | 36050 | 36050 | 36050 | 36050 | 231 |
| 421 | 20240104 | 142600 | 14745512500 | 36050 | 36100 | 36100 | 36050 | 358 |
| 422 | 20240104 | 142500 | 14732598600 | 36050 | 36050 | 36100 | 36050 | 169 |
| 423 | 20240104 | 142400 | 14726502900 | 36050 | 36050 | 36100 | 36000 | 181 |
| 424 | 20240104 | 142300 | 14719973200 | 36050 | 36100 | 36100 | 36000 | 2116 |
| 425 | 20240104 | 142200 | 14643768900 | 36100 | 36000 | 36100 | 36000 | 660 |
| 426 | 20240104 | 142100 | 14620001200 | 36000 | 36150 | 36150 | 36000 | 3246 |
| 427 | 20240104 | 142000 | 14502949800 | 36100 | 36250 | 36300 | 36100 | 2180 |
| 428 | 20240104 | 141900 | 14424048500 | 36250 | 36350 | 36350 | 36250 | 529 |
| 429 | 20240104 | 141800 | 14404865850 | 36350 | 36450 | 36450 | 36350 | 1835 |
| 430 | 20240104 | 141700 | 14338119600 | 36500 | 36600 | 36600 | 36500 | 42 |
| 431 | 20240104 | 141600 | 14336586400 | 36600 | 36500 | 36600 | 36500 | 423 |
| 432 | 20240104 | 141500 | 14321127800 | 36450 | 36450 | 36450 | 36450 | 10 |
| 433 | 20240104 | 141400 | 14320763300 | 36400 | 36600 | 36600 | 36400 | 632 |
| 434 | 20240104 | 141300 | 14297703050 | 36600 | 36600 | 36600 | 36600 | 348 |
| 435 | 20240104 | 141200 | 14284966250 | 36600 | 36650 | 36650 | 36600 | 47 |
| 436 | 20240104 | 141100 | 14283245050 | 36650 | 36600 | 36650 | 36550 | 223 |
| 437 | 20240104 | 141000 | 14275084700 | 36600 | 36550 | 36600 | 36550 | 259 |
| 438 | 20240104 | 140900 | 14265609950 | 36550 | 36550 | 36550 | 36550 | 250 |
| 439 | 20240104 | 140800 | 14256472450 | 36550 | 36650 | 36650 | 36550 | 483 |
| 440 | 20240104 | 140700 | 14238803450 | 36650 | 36700 | 36750 | 36650 | 620 |
| 441 | 20240104 | 140600 | 14216045250 | 36700 | 36650 | 36750 | 36650 | 645 |
| 442 | 20240104 | 140500 | 14192380700 | 36650 | 36600 | 36650 | 36600 | 925 |
| 443 | 20240104 | 140400 | 14158497650 | 36600 | 36650 | 36650 | 36550 | 564 |
| 444 | 20240104 | 140300 | 14137858250 | 36600 | 36500 | 36600 | 36500 | 1458 |
| 445 | 20240104 | 140200 | 14084581900 | 36500 | 36500 | 36500 | 36450 | 117 |
| 446 | 20240104 | 140100 | 14080315000 | 36500 | 36500 | 36500 | 36500 | 68 |
| 447 | 20240104 | 140000 | 14077833000 | 36500 | 36450 | 36500 | 36450 | 97 |
| 448 | 20240104 | 135900 | 14074297100 | 36450 | 36400 | 36500 | 36400 | 473 |
| 449 | 20240104 | 135800 | 14057072750 | 36400 | 36400 | 36400 | 36350 | 416 |
| 450 | 20240104 | 135700 | 14041932850 | 36350 | 36350 | 36400 | 36350 | 454 |
| 451 | 20240104 | 135600 | 14025409850 | 36350 | 36350 | 36350 | 36350 | 323 |
| 452 | 20240104 | 135500 | 14013668800 | 36400 | 36400 | 36400 | 36400 | 112 |
| 453 | 20240104 | 135400 | 14009592000 | 36450 | 36400 | 36450 | 36400 | 109 |
| 454 | 20240104 | 135300 | 14005619900 | 36400 | 36500 | 36500 | 36400 | 1324 |
| 455 | 20240104 | 135200 | 13957393250 | 36500 | 36500 | 36500 | 36500 | 124 |
| 456 | 20240104 | 135100 | 13952867250 | 36500 | 36500 | 36500 | 36500 | 310 |
| 457 | 20240104 | 135000 | 13941552250 | 36500 | 36450 | 36500 | 36450 | 2 |
| 458 | 20240104 | 134900 | 13941479300 | 36450 | 36450 | 36450 | 36450 | 351 |
| 459 | 20240104 | 134800 | 13928685350 | 36400 | 36400 | 36400 | 36400 | 102 |
| 460 | 20240104 | 134700 | 13924972550 | 36400 | 36500 | 36500 | 36400 | 495 |
| 461 | 20240104 | 134600 | 13906944250 | 36500 | 36500 | 36500 | 36500 | 112 |
| 462 | 20240104 | 134500 | 13902856250 | 36500 | 36500 | 36500 | 36500 | 33 |
| 463 | 20240104 | 134400 | 13901651750 | 36500 | 36500 | 36500 | 36500 | 160 |
| 464 | 20240104 | 134300 | 13895811750 | 36500 | 36500 | 36500 | 36450 | 118 |
| 465 | 20240104 | 134200 | 13891505300 | 36450 | 36500 | 36500 | 36450 | 147 |
| 466 | 20240104 | 134100 | 13886146550 | 36450 | 36450 | 36450 | 36450 | 1 |
| 467 | 20240104 | 134000 | 13886110100 | 36450 | 36450 | 36500 | 36450 | 541 |
| 468 | 20240104 | 133900 | 13866390600 | 36500 | 36450 | 36500 | 36450 | 11 |
| 469 | 20240104 | 133800 | 13865989600 | 36450 | 36550 | 36550 | 36450 | 468 |
| 470 | 20240104 | 133700 | 13848907000 | 36550 | 36550 | 36550 | 36550 | 42 |
| 471 | 20240104 | 133600 | 13847371900 | 36550 | 36450 | 36550 | 36450 | 814 |
| 472 | 20240104 | 133500 | 13817664600 | 36450 | 36550 | 36600 | 36400 | 739 |
| 473 | 20240104 | 133400 | 13790654300 | 36450 | 36550 | 36550 | 36450 | 330 |
| 474 | 20240104 | 133300 | 13778621350 | 36550 | 36550 | 36550 | 36550 | 117 |
| 475 | 20240104 | 133200 | 13774345000 | 36550 | 36550 | 36600 | 36550 | 446 |
| 476 | 20240104 | 133100 | 13758043450 | 36600 | 36550 | 36600 | 36450 | 423 |
| 477 | 20240104 | 133000 | 13742593500 | 36550 | 36600 | 36600 | 36550 | 274 |
| 478 | 20240104 | 132900 | 13732574200 | 36600 | 36500 | 36600 | 36450 | 368 |
| 479 | 20240104 | 132800 | 13719116650 | 36500 | 36650 | 36650 | 36500 | 376 |
| 480 | 20240104 | 132700 | 13705376750 | 36650 | 36650 | 36700 | 36600 | 17 |
| 481 | 20240104 | 132600 | 13704753700 | 36650 | 36600 | 36650 | 36600 | 465 |
| 482 | 20240104 | 132500 | 13687729950 | 36650 | 36550 | 36650 | 36550 | 273 |
| 483 | 20240104 | 132400 | 13677739800 | 36450 | 36450 | 36450 | 36450 | 117 |
| 484 | 20240104 | 132300 | 13673475150 | 36450 | 36450 | 36550 | 36450 | 118 |
| 485 | 20240104 | 132200 | 13669172300 | 36450 | 36400 | 36450 | 36400 | 478 |
| 486 | 20240104 | 132100 | 13651756800 | 36400 | 36400 | 36450 | 36350 | 54 |
| 487 | 20240104 | 132000 | 13649791050 | 36400 | 36400 | 36450 | 36350 | 68 |
| 488 | 20240104 | 131900 | 13647316800 | 36400 | 36400 | 36400 | 36400 | 0 |
| 489 | 20240104 | 131800 | 13647316800 | 36400 | 36400 | 36400 | 36300 | 258 |
| 490 | 20240104 | 131700 | 13637939850 | 36450 | 36550 | 36600 | 36450 | 1121 |
| 491 | 20240104 | 131600 | 13596928600 | 36550 | 36650 | 36650 | 36550 | 211 |
| 492 | 20240104 | 131500 | 13589213550 | 36650 | 36600 | 36650 | 36600 | 407 |
| 493 | 20240104 | 131400 | 13574316600 | 36600 | 36500 | 36600 | 36500 | 969 |
| 494 | 20240104 | 131300 | 13538908950 | 36500 | 36500 | 36550 | 36500 | 47 |
| 495 | 20240104 | 131200 | 13537191350 | 36550 | 36400 | 36550 | 36300 | 1470 |
| 496 | 20240104 | 131100 | 13483716150 | 36400 | 36400 | 36400 | 36400 | 28 |
| 497 | 20240104 | 131000 | 13482696950 | 36400 | 36500 | 36500 | 36400 | 497 |
| 498 | 20240104 | 130900 | 13464593550 | 36500 | 36500 | 36500 | 36500 | 0 |
| 499 | 20240104 | 130800 | 13464593550 | 36500 | 36450 | 36500 | 36450 | 155 |
| 500 | 20240104 | 130700 | 13458936500 | 36450 | 36450 | 36500 | 36400 | 288 |
| 501 | 20240104 | 130600 | 13448450700 | 36450 | 36500 | 36500 | 36450 | 67 |
| 502 | 20240104 | 130500 | 13446008250 | 36450 | 36350 | 36450 | 36350 | 177 |
| 503 | 20240104 | 130400 | 13439562100 | 36350 | 36400 | 36400 | 36350 | 198 |
| 504 | 20240104 | 130300 | 13432355600 | 36400 | 36350 | 36500 | 36350 | 523 |
| 505 | 20240104 | 130200 | 13413278400 | 36450 | 36350 | 36450 | 36250 | 688 |
| 506 | 20240104 | 130100 | 13388249500 | 36300 | 36200 | 36300 | 36150 | 1043 |
| 507 | 20240104 | 130000 | 13350504250 | 36250 | 36250 | 36250 | 36250 | 237 |
| 508 | 20240104 | 125900 | 13341913000 | 36250 | 36250 | 36250 | 36250 | 82 |
| 509 | 20240104 | 125800 | 13338940500 | 36200 | 36200 | 36200 | 36200 | 263 |
| 510 | 20240104 | 125700 | 13329419900 | 36200 | 36250 | 36300 | 36200 | 1708 |
| 511 | 20240104 | 125600 | 13267572050 | 36250 | 36300 | 36300 | 36250 | 345 |
| 512 | 20240104 | 125500 | 13255065050 | 36250 | 36300 | 36350 | 36250 | 449 |
| 513 | 20240104 | 125400 | 13238764350 | 36300 | 36350 | 36350 | 36300 | 13 |
| 514 | 20240104 | 125300 | 13238292400 | 36300 | 36400 | 36450 | 36300 | 670 |
| 515 | 20240104 | 125200 | 13213921100 | 36400 | 36550 | 36550 | 36400 | 1035 |
| 516 | 20240104 | 125100 | 13176168550 | 36550 | 36550 | 36550 | 36550 | 357 |
| 517 | 20240104 | 125000 | 13163120200 | 36600 | 36600 | 36650 | 36600 | 134 |
| 518 | 20240104 | 124900 | 13158215450 | 36600 | 36650 | 36650 | 36600 | 370 |
| 519 | 20240104 | 124800 | 13144672600 | 36600 | 36600 | 36600 | 36600 | 41 |
| 520 | 20240104 | 124700 | 13143172000 | 36600 | 36600 | 36600 | 36600 | 38 |
| 521 | 20240104 | 124600 | 13141781200 | 36600 | 36600 | 36600 | 36600 | 55 |
| 522 | 20240104 | 124500 | 13139768200 | 36600 | 36600 | 36600 | 36600 | 22 |
| 523 | 20240104 | 124400 | 13138963000 | 36650 | 36650 | 36650 | 36650 | 64 |
| 524 | 20240104 | 124300 | 13136617400 | 36650 | 36700 | 36700 | 36650 | 88 |
| 525 | 20240104 | 124200 | 13133390800 | 36650 | 36650 | 36650 | 36650 | 11 |
| 526 | 20240104 | 124100 | 13132987650 | 36700 | 36700 | 36700 | 36700 | 46 |
| 527 | 20240104 | 124000 | 13131299450 | 36700 | 36700 | 36700 | 36700 | 41 |
| 528 | 20240104 | 123900 | 13129794750 | 36700 | 36700 | 36700 | 36700 | 17 |
| 529 | 20240104 | 123800 | 13129170850 | 36700 | 36700 | 36750 | 36700 | 67 |
| 530 | 20240104 | 123700 | 13126709550 | 36700 | 36750 | 36750 | 36700 | 79 |
| 531 | 20240104 | 123600 | 13123807400 | 36750 | 36750 | 36800 | 36750 | 25 |
| 532 | 20240104 | 123500 | 13122888600 | 36800 | 36800 | 36800 | 36800 | 120 |
| 533 | 20240104 | 123400 | 13118472600 | 36750 | 36750 | 36750 | 36750 | 260 |
| 534 | 20240104 | 123300 | 13108917600 | 36750 | 36700 | 36750 | 36700 | 281 |
| 535 | 20240104 | 123200 | 13098591350 | 36750 | 36750 | 36750 | 36750 | 0 |
| 536 | 20240104 | 123100 | 13098591350 | 36750 | 36650 | 36750 | 36650 | 117 |
| 537 | 20240104 | 123000 | 13094297450 | 36650 | 36600 | 36650 | 36600 | 139 |
| 538 | 20240104 | 122900 | 13089205700 | 36600 | 36600 | 36600 | 36600 | 131 |
| 539 | 20240104 | 122800 | 13084411100 | 36600 | 36600 | 36600 | 36550 | 446 |
| 540 | 20240104 | 122700 | 13068101250 | 36600 | 36550 | 36600 | 36550 | 317 |
| 541 | 20240104 | 122600 | 13056501300 | 36600 | 36600 | 36600 | 36600 | 593 |
| 542 | 20240104 | 122500 | 13034797500 | 36600 | 36600 | 36650 | 36600 | 94 |
| 543 | 20240104 | 122400 | 13031356850 | 36600 | 36600 | 36600 | 36600 | 73 |
| 544 | 20240104 | 122300 | 13028685050 | 36600 | 36600 | 36650 | 36600 | 283 |
| 545 | 20240104 | 122200 | 13018327050 | 36600 | 36650 | 36650 | 36600 | 17 |
| 546 | 20240104 | 122100 | 13017704700 | 36650 | 36650 | 36650 | 36650 | 115 |
| 547 | 20240104 | 122000 | 13013489950 | 36600 | 36700 | 36700 | 36600 | 867 |
| 548 | 20240104 | 121900 | 12981691800 | 36700 | 36750 | 36750 | 36700 | 184 |
| 549 | 20240104 | 121800 | 12974937350 | 36750 | 36800 | 36800 | 36750 | 186 |
| 550 | 20240104 | 121700 | 12968093550 | 36800 | 36750 | 36800 | 36750 | 915 |
| 551 | 20240104 | 121600 | 12934437350 | 36750 | 36750 | 36750 | 36700 | 109 |
| 552 | 20240104 | 121500 | 12930434650 | 36750 | 36750 | 36750 | 36750 | 441 |
| 553 | 20240104 | 121400 | 12914227900 | 36700 | 36700 | 36750 | 36650 | 831 |
| 554 | 20240104 | 121300 | 12883729900 | 36700 | 36800 | 36800 | 36700 | 1261 |
| 555 | 20240104 | 121200 | 12837353950 | 36850 | 36900 | 36900 | 36850 | 292 |
| 556 | 20240104 | 121100 | 12826593300 | 36900 | 36850 | 36900 | 36850 | 22 |
| 557 | 20240104 | 121000 | 12825782500 | 36800 | 36900 | 36950 | 36800 | 1108 |
| 558 | 20240104 | 120900 | 12784871300 | 36900 | 36850 | 36900 | 36850 | 413 |
| 559 | 20240104 | 120800 | 12769649750 | 36900 | 36800 | 36950 | 36800 | 1579 |
| 560 | 20240104 | 120700 | 12711410250 | 36850 | 36800 | 36850 | 36800 | 155 |
| 561 | 20240104 | 120600 | 12705703750 | 36800 | 36700 | 36800 | 36700 | 288 |
| 562 | 20240104 | 120500 | 12695115900 | 36700 | 36700 | 36750 | 36700 | 95 |
| 563 | 20240104 | 120400 | 12691629350 | 36700 | 36800 | 36800 | 36700 | 223 |
| 564 | 20240104 | 120300 | 12683435450 | 36800 | 36850 | 36850 | 36800 | 824 |
| 565 | 20240104 | 120200 | 12653087250 | 36850 | 36850 | 36900 | 36850 | 329 |
| 566 | 20240104 | 120100 | 12640963450 | 36850 | 36700 | 36850 | 36700 | 351 |
| 567 | 20240104 | 120000 | 12628039250 | 36700 | 36750 | 36750 | 36700 | 294 |
| 568 | 20240104 | 115900 | 12617245400 | 36750 | 36750 | 36850 | 36700 | 479 |
| 569 | 20240104 | 115800 | 12599655850 | 36850 | 36700 | 37000 | 36650 | 4710 |
| 570 | 20240104 | 115700 | 12426154300 | 36650 | 36600 | 36650 | 36600 | 781 |
| 571 | 20240104 | 115600 | 12397540050 | 36550 | 36600 | 36600 | 36550 | 34 |
| 572 | 20240104 | 115500 | 12396297050 | 36600 | 36550 | 36600 | 36550 | 134 |
| 573 | 20240104 | 115400 | 12391398750 | 36550 | 36500 | 36550 | 36500 | 199 |
| 574 | 20240104 | 115300 | 12384132800 | 36550 | 36550 | 36600 | 36550 | 191 |
| 575 | 20240104 | 115200 | 12377147450 | 36550 | 36550 | 36550 | 36500 | 143 |
| 576 | 20240104 | 115100 | 12371925500 | 36600 | 36600 | 36700 | 36550 | 915 |
| 577 | 20240104 | 115000 | 12338414000 | 36650 | 36600 | 36650 | 36550 | 842 |
| 578 | 20240104 | 114900 | 12307600550 | 36650 | 36700 | 36800 | 36550 | 1691 |
| 579 | 20240104 | 114800 | 12245546350 | 36700 | 36650 | 36700 | 36600 | 1771 |
| 580 | 20240104 | 114700 | 12180633550 | 36650 | 36450 | 36700 | 36400 | 1875 |
| 581 | 20240104 | 114600 | 12112106700 | 36400 | 36350 | 36400 | 36350 | 397 |
| 582 | 20240104 | 114500 | 12097657050 | 36350 | 36350 | 36350 | 36300 | 317 |
| 583 | 20240104 | 114400 | 12086138100 | 36350 | 36300 | 36350 | 36300 | 396 |
| 584 | 20240104 | 114300 | 12071744300 | 36300 | 36300 | 36300 | 36250 | 603 |
| 585 | 20240104 | 114200 | 12049855950 | 36300 | 36350 | 36350 | 36300 | 288 |
| 586 | 20240104 | 114100 | 12039398750 | 36350 | 36250 | 36400 | 36200 | 1143 |
| 587 | 20240104 | 114000 | 11997893200 | 36250 | 36250 | 36250 | 36200 | 139 |
| 588 | 20240104 | 113900 | 11992858850 | 36200 | 36300 | 36300 | 36200 | 136 |
| 589 | 20240104 | 113800 | 11987928550 | 36250 | 36300 | 36350 | 36250 | 357 |
| 590 | 20240104 | 113700 | 11974972750 | 36250 | 36200 | 36250 | 36200 | 303 |
| 591 | 20240104 | 113600 | 11963997950 | 36200 | 36150 | 36200 | 36150 | 203 |
| 592 | 20240104 | 113500 | 11956651850 | 36150 | 36150 | 36150 | 36150 | 213 |
| 593 | 20240104 | 113400 | 11948951900 | 36150 | 36150 | 36150 | 36100 | 150 |
| 594 | 20240104 | 113300 | 11943531350 | 36100 | 36150 | 36150 | 36100 | 86 |
| 595 | 20240104 | 113200 | 11940426650 | 36150 | 36150 | 36150 | 36150 | 155 |
| 596 | 20240104 | 113100 | 11934823400 | 36150 | 36150 | 36150 | 36150 | 42 |
| 597 | 20240104 | 113000 | 11933305100 | 36200 | 36150 | 36200 | 36100 | 132 |
| 598 | 20240104 | 112900 | 11928533150 | 36150 | 36200 | 36200 | 36150 | 305 |
| 599 | 20240104 | 112800 | 11917507250 | 36200 | 36200 | 36200 | 36200 | 50 |
| 600 | 20240104 | 112700 | 11915697250 | 36150 | 36150 | 36250 | 36150 | 659 |
| 601 | 20240104 | 112600 | 11891863500 | 36150 | 36150 | 36150 | 36150 | 76 |
| 602 | 20240104 | 112500 | 11889116100 | 36150 | 36150 | 36150 | 36100 | 107 |
| 603 | 20240104 | 112400 | 11885249200 | 36150 | 36250 | 36250 | 36150 | 981 |
| 604 | 20240104 | 112300 | 11849719150 | 36250 | 36200 | 36250 | 36150 | 246 |
| 605 | 20240104 | 112200 | 11840814400 | 36200 | 36200 | 36200 | 36200 | 226 |
| 606 | 20240104 | 112100 | 11832633200 | 36200 | 36250 | 36250 | 36200 | 380 |
| 607 | 20240104 | 112000 | 11818874100 | 36250 | 36150 | 36250 | 36150 | 783 |
| 608 | 20240104 | 111900 | 11790534300 | 36150 | 36150 | 36150 | 36100 | 198 |
| 609 | 20240104 | 111800 | 11783377500 | 36100 | 36100 | 36100 | 36100 | 39 |
| 610 | 20240104 | 111700 | 11781969600 | 36150 | 36100 | 36150 | 36100 | 55 |
| 611 | 20240104 | 111600 | 11779984050 | 36100 | 36050 | 36100 | 36050 | 257 |
| 612 | 20240104 | 111500 | 11770707450 | 36050 | 36000 | 36050 | 36000 | 145 |
| 613 | 20240104 | 111400 | 11765480450 | 36000 | 36000 | 36050 | 36000 | 368 |
| 614 | 20240104 | 111300 | 11752232400 | 36000 | 35950 | 36000 | 35900 | 628 |
| 615 | 20240104 | 111200 | 11729649850 | 35950 | 35950 | 35950 | 35950 | 115 |
| 616 | 20240104 | 111100 | 11725515600 | 35950 | 35950 | 35950 | 35950 | 346 |
| 617 | 20240104 | 111000 | 11713076900 | 35950 | 36000 | 36050 | 35950 | 446 |
| 618 | 20240104 | 110900 | 11697035550 | 36000 | 35950 | 36000 | 35950 | 115 |
| 619 | 20240104 | 110800 | 11692901200 | 35950 | 36000 | 36000 | 35950 | 44 |
| 620 | 20240104 | 110700 | 11691317300 | 36000 | 36000 | 36000 | 36000 | 290 |
| 621 | 20240104 | 110600 | 11680877300 | 36000 | 36050 | 36050 | 35900 | 352 |
| 622 | 20240104 | 110500 | 11668218650 | 36050 | 36000 | 36150 | 36000 | 755 |
| 623 | 20240104 | 110400 | 11640973200 | 36000 | 35950 | 36050 | 35900 | 495 |
| 624 | 20240104 | 110300 | 11623177700 | 35950 | 35900 | 35950 | 35750 | 603 |
| 625 | 20240104 | 110200 | 11601594600 | 35900 | 35900 | 35900 | 35900 | 1 |
| 626 | 20240104 | 110100 | 11601558700 | 35950 | 35950 | 35950 | 35800 | 1625 |
| 627 | 20240104 | 110000 | 11543309650 | 35900 | 35900 | 36000 | 35850 | 690 |
| 628 | 20240104 | 105900 | 11518545950 | 35900 | 35900 | 35900 | 35900 | 256 |
| 629 | 20240104 | 105800 | 11509355550 | 35900 | 35900 | 35900 | 35750 | 1540 |
| 630 | 20240104 | 105700 | 11454132000 | 35900 | 36050 | 36050 | 35900 | 1466 |
| 631 | 20240104 | 105600 | 11401399300 | 36050 | 36100 | 36150 | 36050 | 420 |
| 632 | 20240104 | 105500 | 11386236750 | 36150 | 36150 | 36200 | 36100 | 398 |
| 633 | 20240104 | 105400 | 11371848800 | 36150 | 36150 | 36200 | 36100 | 638 |
| 634 | 20240104 | 105300 | 11348787050 | 36100 | 35900 | 36100 | 35850 | 1532 |
| 635 | 20240104 | 105200 | 11293669150 | 35900 | 35950 | 35950 | 35900 | 211 |
| 636 | 20240104 | 105100 | 11286088700 | 35950 | 35900 | 35950 | 35900 | 1013 |
| 637 | 20240104 | 105000 | 11249714300 | 35900 | 35850 | 35900 | 35850 | 717 |
| 638 | 20240104 | 104900 | 11224003650 | 35850 | 35900 | 35950 | 35850 | 375 |
| 639 | 20240104 | 104800 | 11210538700 | 35900 | 36050 | 36050 | 35900 | 1539 |
| 640 | 20240104 | 104700 | 11155143800 | 36100 | 36250 | 36250 | 36100 | 2237 |
| 641 | 20240104 | 104600 | 11074213900 | 36250 | 36200 | 36250 | 36200 | 720 |
| 642 | 20240104 | 104500 | 11048135050 | 36200 | 36150 | 36200 | 36100 | 175 |
| 643 | 20240104 | 104400 | 11041810800 | 36100 | 36100 | 36150 | 36100 | 363 |
| 644 | 20240104 | 104300 | 11028705900 | 36100 | 36050 | 36100 | 36000 | 756 |
| 645 | 20240104 | 104200 | 11001457350 | 36100 | 35950 | 36200 | 35950 | 3326 |
| 646 | 20240104 | 104100 | 10881553350 | 35950 | 35900 | 36000 | 35750 | 1350 |
| 647 | 20240104 | 104000 | 10833083450 | 35800 | 35550 | 35900 | 35550 | 1920 |
| 648 | 20240104 | 103900 | 10764631100 | 35600 | 35600 | 35600 | 35550 | 1135 |
| 649 | 20240104 | 103800 | 10724272200 | 35550 | 35800 | 35850 | 35550 | 2323 |
| 650 | 20240104 | 103700 | 10641308600 | 35800 | 35650 | 35800 | 35650 | 3458 |
| 651 | 20240104 | 103600 | 10517851250 | 35550 | 35550 | 35650 | 35500 | 3477 |
| 652 | 20240104 | 103500 | 10394224850 | 35650 | 35700 | 35700 | 35550 | 5569 |
| 653 | 20240104 | 103400 | 10195924600 | 35600 | 35850 | 35900 | 35550 | 10294 |
| 654 | 20240104 | 103300 | 9828187000 | 35850 | 36150 | 36150 | 35850 | 3835 |
| 655 | 20240104 | 103200 | 9690234600 | 36150 | 36250 | 36250 | 36100 | 590 |
| 656 | 20240104 | 103100 | 9668903750 | 36250 | 36150 | 36250 | 36100 | 2705 |
| 657 | 20240104 | 103000 | 9571105000 | 36150 | 36250 | 36300 | 36150 | 2297 |
| 658 | 20240104 | 102900 | 9487887750 | 36300 | 36250 | 36300 | 36250 | 280 |
| 659 | 20240104 | 102800 | 9477734650 | 36250 | 36350 | 36350 | 36250 | 348 |
| 660 | 20240104 | 102700 | 9465103550 | 36350 | 36300 | 36400 | 36300 | 537 |
| 661 | 20240104 | 102600 | 9445600900 | 36400 | 36300 | 36400 | 36300 | 748 |
| 662 | 20240104 | 102500 | 9418407800 | 36350 | 36250 | 36350 | 36250 | 695 |
| 663 | 20240104 | 102400 | 9393191900 | 36250 | 36300 | 36300 | 36250 | 658 |
| 664 | 20240104 | 102300 | 9369306550 | 36300 | 36250 | 36350 | 36200 | 420 |
| 665 | 20240104 | 102200 | 9354070200 | 36250 | 36200 | 36350 | 36200 | 2848 |
| 666 | 20240104 | 102100 | 9250707200 | 36200 | 36000 | 36200 | 36000 | 2260 |
| 667 | 20240104 | 102000 | 9169128600 | 36000 | 35700 | 36000 | 35700 | 3611 |
| 668 | 20240104 | 101900 | 9039793050 | 35700 | 36000 | 36000 | 35700 | 8620 |
| 669 | 20240104 | 101800 | 8730905850 | 36000 | 36050 | 36150 | 35950 | 8882 |
| 670 | 20240104 | 101700 | 8411061650 | 36000 | 36200 | 36250 | 35950 | 8326 |
| 671 | 20240104 | 101600 | 8110828600 | 36250 | 36600 | 36600 | 36000 | 13742 |
| 672 | 20240104 | 101500 | 7613121500 | 36550 | 36550 | 36600 | 36500 | 2947 |
| 673 | 20240104 | 101400 | 7505476900 | 36500 | 36650 | 36700 | 36500 | 2896 |
| 674 | 20240104 | 101300 | 7399578450 | 36550 | 36850 | 36850 | 36550 | 5091 |
| 675 | 20240104 | 101200 | 7212928750 | 36850 | 36850 | 36900 | 36800 | 2154 |
| 676 | 20240104 | 101100 | 7133633450 | 36850 | 37000 | 37000 | 36850 | 1746 |
| 677 | 20240104 | 101000 | 7069270250 | 36950 | 37000 | 37000 | 36900 | 1713 |
| 678 | 20240104 | 100900 | 7005982200 | 37050 | 37050 | 37150 | 37050 | 398 |
| 679 | 20240104 | 100800 | 6991215850 | 37050 | 36950 | 37150 | 36950 | 1275 |
| 680 | 20240104 | 100700 | 6943965000 | 36950 | 36950 | 37000 | 36900 | 2447 |
| 681 | 20240104 | 100600 | 6853543800 | 36950 | 37150 | 37150 | 36950 | 3979 |
| 682 | 20240104 | 100500 | 6706163900 | 37150 | 37200 | 37200 | 37150 | 207 |
| 683 | 20240104 | 100400 | 6698464800 | 37250 | 37200 | 37250 | 37150 | 810 |
| 684 | 20240104 | 100300 | 6668352100 | 37200 | 37300 | 37300 | 37200 | 1353 |
| 685 | 20240104 | 100200 | 6617976300 | 37300 | 37350 | 37350 | 37250 | 1140 |
| 686 | 20240104 | 100100 | 6575468000 | 37350 | 37400 | 37400 | 37350 | 567 |
| 687 | 20240104 | 100000 | 6554284450 | 37350 | 37300 | 37400 | 37300 | 1419 |
| 688 | 20240104 | 095900 | 6501270800 | 37350 | 37350 | 37400 | 37350 | 1956 |
| 689 | 20240104 | 095800 | 6428175750 | 37400 | 37400 | 37450 | 37350 | 852 |
| 690 | 20240104 | 095700 | 6396332250 | 37400 | 37250 | 37400 | 37200 | 1307 |
| 691 | 20240104 | 095600 | 6347591100 | 37250 | 37200 | 37250 | 37150 | 402 |
| 692 | 20240104 | 095500 | 6332635250 | 37150 | 37200 | 37200 | 37150 | 506 |
| 693 | 20240104 | 095400 | 6313835250 | 37250 | 37200 | 37250 | 37100 | 1280 |
| 694 | 20240104 | 095300 | 6266278900 | 37200 | 37100 | 37400 | 37000 | 3340 |
| 695 | 20240104 | 095200 | 6142151250 | 37100 | 37300 | 37350 | 37000 | 6825 |
| 696 | 20240104 | 095100 | 5888758700 | 37500 | 37100 | 37550 | 37050 | 3112 |
| 697 | 20240104 | 095000 | 5772945000 | 37100 | 37300 | 37300 | 37100 | 1904 |
| 698 | 20240104 | 094900 | 5702157750 | 37350 | 37350 | 37350 | 37250 | 836 |
| 699 | 20240104 | 094800 | 5670968050 | 37300 | 37500 | 37500 | 37250 | 1522 |
| 700 | 20240104 | 094700 | 5614094750 | 37450 | 37550 | 37800 | 37450 | 5678 |
| 701 | 20240104 | 094600 | 5400578950 | 37550 | 37850 | 37850 | 37550 | 2530 |
| 702 | 20240104 | 094500 | 5305158350 | 37850 | 37900 | 37950 | 37850 | 817 |
| 703 | 20240104 | 094400 | 5274203400 | 37950 | 37800 | 37950 | 37800 | 3732 |
| 704 | 20240104 | 094300 | 5132782500 | 37800 | 37800 | 37850 | 37650 | 1635 |
| 705 | 20240104 | 094200 | 5071066800 | 37800 | 37950 | 37950 | 37800 | 2314 |
| 706 | 20240104 | 094100 | 4983427950 | 37900 | 37650 | 37950 | 37650 | 5498 |
| 707 | 20240104 | 094000 | 4775609500 | 37650 | 37650 | 37700 | 37600 | 1182 |
| 708 | 20240104 | 093900 | 4731084450 | 37650 | 37500 | 37650 | 37500 | 1624 |
| 709 | 20240104 | 093800 | 4670060700 | 37550 | 37450 | 37650 | 37450 | 1916 |
| 710 | 20240104 | 093700 | 4598102600 | 37450 | 37700 | 37700 | 37450 | 2339 |
| 711 | 20240104 | 093600 | 4510256100 | 37700 | 37600 | 37950 | 37600 | 8451 |
| 712 | 20240104 | 093500 | 4190627350 | 37700 | 37150 | 37850 | 37150 | 8412 |
| 713 | 20240104 | 093400 | 3874829900 | 37200 | 37250 | 37250 | 37150 | 652 |
| 714 | 20240104 | 093300 | 3850563800 | 37250 | 36950 | 37300 | 36950 | 778 |
| 715 | 20240104 | 093200 | 3821740950 | 36950 | 37000 | 37050 | 36950 | 637 |
| 716 | 20240104 | 093100 | 3798191550 | 37000 | 37100 | 37100 | 37000 | 1481 |
| 717 | 20240104 | 093000 | 3743375150 | 37050 | 37200 | 37200 | 37050 | 2096 |
| 718 | 20240104 | 092900 | 3665632050 | 37200 | 37200 | 37200 | 37100 | 470 |
| 719 | 20240104 | 092800 | 3648174600 | 37150 | 37300 | 37300 | 37100 | 1539 |
| 720 | 20240104 | 092700 | 3590903600 | 37350 | 37450 | 37450 | 37300 | 876 |
| 721 | 20240104 | 092600 | 3558120550 | 37450 | 37200 | 37600 | 37200 | 4584 |
| 722 | 20240104 | 092500 | 3386462400 | 37200 | 37250 | 37250 | 37150 | 933 |
| 723 | 20240104 | 092400 | 3351780700 | 37250 | 37250 | 37300 | 37150 | 863 |
| 724 | 20240104 | 092300 | 3319667450 | 37250 | 37250 | 37350 | 37150 | 3448 |
| 725 | 20240104 | 092200 | 3191185700 | 37250 | 37400 | 37450 | 37250 | 2848 |
| 726 | 20240104 | 092100 | 3084705450 | 37300 | 36900 | 37350 | 36900 | 3647 |
| 727 | 20240104 | 092000 | 2948946750 | 36900 | 36600 | 36900 | 36600 | 998 |
| 728 | 20240104 | 091900 | 2912298850 | 36600 | 36650 | 36700 | 36550 | 2595 |
| 729 | 20240104 | 091800 | 2817283350 | 36700 | 36700 | 36700 | 36600 | 996 |
| 730 | 20240104 | 091700 | 2780761700 | 36600 | 36550 | 36650 | 36500 | 1707 |
| 731 | 20240104 | 091600 | 2718352350 | 36500 | 36600 | 36600 | 36450 | 4269 |
| 732 | 20240104 | 091500 | 2562493250 | 36600 | 36850 | 36850 | 36600 | 5467 |
| 733 | 20240104 | 091400 | 2361855000 | 36850 | 36950 | 36950 | 36800 | 2299 |
| 734 | 20240104 | 091300 | 2277165050 | 37000 | 37100 | 37100 | 36900 | 3470 |
| 735 | 20240104 | 091200 | 2148855150 | 37100 | 36950 | 37100 | 36950 | 636 |
| 736 | 20240104 | 091100 | 2125312500 | 36950 | 37100 | 37150 | 36900 | 3331 |
| 737 | 20240104 | 091000 | 2002080350 | 37050 | 36950 | 37050 | 36900 | 744 |
| 738 | 20240104 | 090900 | 1974579000 | 36950 | 36850 | 36950 | 36850 | 948 |
| 739 | 20240104 | 090800 | 1939613900 | 36850 | 36850 | 36950 | 36800 | 1432 |
| 740 | 20240104 | 090700 | 1886811000 | 36850 | 37200 | 37200 | 36800 | 5745 |
| 741 | 20240104 | 090600 | 1674672300 | 37200 | 37100 | 37300 | 37000 | 3165 |
| 742 | 20240104 | 090500 | 1556969050 | 37000 | 36900 | 37100 | 36900 | 4655 |
| 743 | 20240104 | 090400 | 1384794500 | 36900 | 36750 | 37000 | 36600 | 2720 |
| 744 | 20240104 | 090300 | 1284861050 | 36750 | 37350 | 37350 | 36700 | 4129 |
| 745 | 20240104 | 090200 | 1132106450 | 37300 | 37450 | 37650 | 37250 | 8189 |
| 746 | 20240104 | 090100 | 825010600 | 37450 | 36750 | 37500 | 36600 | 9794 |
| 747 | 20240104 | 090000 | 461983100 | 36700 | 37000 | 37050 | 36700 | 12128 |