36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 212700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 3 | 20240102 | 212600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240102 | 212500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240102 | 212400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240102 | 212300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240102 | 212200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240102 | 212100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240102 | 212000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240102 | 211900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240102 | 211800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240102 | 211700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240102 | 211600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240102 | 211500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240102 | 211400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240102 | 211300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240102 | 211200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240102 | 211100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240102 | 211000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240102 | 210900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240102 | 210800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240102 | 210700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240102 | 210600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240102 | 210500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240102 | 210400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240102 | 210300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240102 | 210200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240102 | 210100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240102 | 210000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240102 | 205900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240102 | 205800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240102 | 205700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 33 | 20240102 | 205600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240102 | 205500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240102 | 205400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240102 | 205300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240102 | 205200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240102 | 205100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240102 | 205000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240102 | 204900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240102 | 204800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240102 | 204700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240102 | 204600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240102 | 204500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240102 | 204400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240102 | 204300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240102 | 204200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240102 | 204100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240102 | 204000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240102 | 203900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240102 | 203800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240102 | 203700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240102 | 203600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240102 | 203500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240102 | 203400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240102 | 203300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240102 | 203200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240102 | 203100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240102 | 203000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240102 | 202900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240102 | 202800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240102 | 202700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 63 | 20240102 | 202600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240102 | 202500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240102 | 202400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240102 | 202300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240102 | 202200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240102 | 202100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240102 | 202000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240102 | 201900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240102 | 201800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240102 | 201700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240102 | 201600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240102 | 201500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240102 | 201400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240102 | 201300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240102 | 201200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240102 | 201100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240102 | 201000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240102 | 200900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240102 | 200800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240102 | 200700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240102 | 200600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240102 | 200500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240102 | 200400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240102 | 200300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240102 | 200200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240102 | 200100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240102 | 200000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240102 | 195900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240102 | 195800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240102 | 195700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 93 | 20240102 | 195600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240102 | 195500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240102 | 195400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240102 | 195300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240102 | 195200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240102 | 195100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240102 | 195000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240102 | 194900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240102 | 194800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240102 | 194700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240102 | 194600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240102 | 194500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240102 | 194400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240102 | 194300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240102 | 194200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240102 | 194100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240102 | 194000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240102 | 193900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240102 | 193800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240102 | 193700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240102 | 193600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240102 | 193500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240102 | 193400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240102 | 193300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240102 | 193200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240102 | 193100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240102 | 193000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240102 | 192900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240102 | 192800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240102 | 192700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 123 | 20240102 | 192600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240102 | 192500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240102 | 192400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240102 | 192300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240102 | 192200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240102 | 192100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240102 | 192000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240102 | 191900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240102 | 191800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240102 | 191700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240102 | 191600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240102 | 191500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240102 | 191400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240102 | 191300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240102 | 191200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240102 | 191100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240102 | 191000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240102 | 190900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240102 | 190800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240102 | 190700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240102 | 190600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240102 | 190500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240102 | 190400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240102 | 190300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240102 | 190200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240102 | 190100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240102 | 190000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240102 | 185900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240102 | 185800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240102 | 185700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 153 | 20240102 | 185600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240102 | 185500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240102 | 185400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240102 | 185300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240102 | 185200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240102 | 185100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240102 | 185000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240102 | 184900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240102 | 184800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240102 | 184700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240102 | 184600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240102 | 184500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240102 | 184400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240102 | 184300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240102 | 184200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240102 | 184100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240102 | 184000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240102 | 183900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240102 | 183800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240102 | 183700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240102 | 183600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240102 | 183500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240102 | 183400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240102 | 183300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240102 | 183200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240102 | 183100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240102 | 183000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240102 | 182900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240102 | 182800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240102 | 182700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 183 | 20240102 | 182600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240102 | 182500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240102 | 182400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240102 | 182300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240102 | 182200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240102 | 182100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240102 | 182000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240102 | 181900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240102 | 181800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240102 | 181700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240102 | 181600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240102 | 181500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240102 | 181400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240102 | 181300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240102 | 181200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240102 | 181100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240102 | 181000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240102 | 180900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240102 | 180800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240102 | 180700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240102 | 180600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240102 | 180500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240102 | 180400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240102 | 180300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240102 | 180200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240102 | 180100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240102 | 180000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240102 | 175900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240102 | 175800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240102 | 175700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 213 | 20240102 | 175600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240102 | 175500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240102 | 175400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240102 | 175300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240102 | 175200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240102 | 175100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240102 | 175000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240102 | 174900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240102 | 174800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240102 | 174700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240102 | 174600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240102 | 174500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240102 | 174400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240102 | 174300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240102 | 174200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240102 | 174100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240102 | 174000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240102 | 173900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240102 | 173800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240102 | 173700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240102 | 173600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240102 | 173500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240102 | 173400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20240102 | 173300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240102 | 173200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240102 | 173100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240102 | 173000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240102 | 172900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240102 | 172800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240102 | 172700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 243 | 20240102 | 172600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240102 | 172500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240102 | 172400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240102 | 172300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240102 | 172200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20240102 | 172100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240102 | 172000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20240102 | 171900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20240102 | 171800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20240102 | 171700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20240102 | 171600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20240102 | 171500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20240102 | 171400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20240102 | 171300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20240102 | 171200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20240102 | 171100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20240102 | 171000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20240102 | 170900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20240102 | 170800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20240102 | 170700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20240102 | 170600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20240102 | 170500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20240102 | 170400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20240102 | 170300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20240102 | 170200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20240102 | 170100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20240102 | 170000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20240102 | 165900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20240102 | 165800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20240102 | 165700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 273 | 20240102 | 165600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20240102 | 165500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20240102 | 165400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20240102 | 165300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20240102 | 165200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20240102 | 165100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20240102 | 165000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20240102 | 164900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240102 | 164800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240102 | 164700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20240102 | 164600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20240102 | 164500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20240102 | 164400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20240102 | 164300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20240102 | 164200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20240102 | 164100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20240102 | 164000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20240102 | 163900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20240102 | 163800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20240102 | 163700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20240102 | 163600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20240102 | 163500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20240102 | 163400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20240102 | 163300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20240102 | 163200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20240102 | 163100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 299 | 20240102 | 163000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 300 | 20240102 | 162900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 301 | 20240102 | 162800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 302 | 20240102 | 162700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 303 | 20240102 | 162600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 304 | 20240102 | 162500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 305 | 20240102 | 162400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 306 | 20240102 | 162300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 307 | 20240102 | 162200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 308 | 20240102 | 162100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 309 | 20240102 | 162000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 310 | 20240102 | 161900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 311 | 20240102 | 161800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 312 | 20240102 | 161700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 313 | 20240102 | 161600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 314 | 20240102 | 161500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 315 | 20240102 | 161400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 316 | 20240102 | 161300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 317 | 20240102 | 161200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 318 | 20240102 | 161100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 319 | 20240102 | 161000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 320 | 20240102 | 160900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 321 | 20240102 | 160800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 322 | 20240102 | 160700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 323 | 20240102 | 160600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 324 | 20240102 | 160500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 325 | 20240102 | 160400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 326 | 20240102 | 160300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 327 | 20240102 | 160200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 328 | 20240102 | 160100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 329 | 20240102 | 160000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 330 | 20240102 | 155900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 331 | 20240102 | 155800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 332 | 20240102 | 155700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 333 | 20240102 | 155600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 334 | 20240102 | 155500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 335 | 20240102 | 155400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 336 | 20240102 | 155300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 337 | 20240102 | 155200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 338 | 20240102 | 155100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 339 | 20240102 | 155000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 340 | 20240102 | 154900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 341 | 20240102 | 154800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 342 | 20240102 | 154700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 343 | 20240102 | 154600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 344 | 20240102 | 154500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 345 | 20240102 | 154400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 346 | 20240102 | 154300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 347 | 20240102 | 154200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 348 | 20240102 | 154100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 349 | 20240102 | 154000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 350 | 20240102 | 153900 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 351 | 20240102 | 153800 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 352 | 20240102 | 153700 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 353 | 20240102 | 153600 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 354 | 20240102 | 153500 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 355 | 20240102 | 153400 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 356 | 20240102 | 153300 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 357 | 20240102 | 153200 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 358 | 20240102 | 153100 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 359 | 20240102 | 153000 | 5034849450 | 22600 | 22600 | 22600 | 22600 | 8290 |
| 360 | 20240102 | 152900 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 361 | 20240102 | 152800 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 362 | 20240102 | 152700 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 363 | 20240102 | 152600 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 364 | 20240102 | 152500 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 365 | 20240102 | 152400 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 366 | 20240102 | 152300 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 367 | 20240102 | 152200 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 368 | 20240102 | 152100 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 369 | 20240102 | 152000 | 4847495450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 370 | 20240102 | 151900 | 4847495450 | 22550 | 22550 | 22600 | 22550 | 567 |
| 371 | 20240102 | 151800 | 4834704800 | 22550 | 22550 | 22600 | 22550 | 214 |
| 372 | 20240102 | 151700 | 4829868950 | 22550 | 22600 | 22600 | 22550 | 559 |
| 373 | 20240102 | 151600 | 4817261300 | 22550 | 22550 | 22550 | 22550 | 698 |
| 374 | 20240102 | 151500 | 4801521400 | 22550 | 22550 | 22550 | 22550 | 720 |
| 375 | 20240102 | 151400 | 4785285400 | 22550 | 22600 | 22600 | 22550 | 301 |
| 376 | 20240102 | 151300 | 4778491850 | 22550 | 22600 | 22600 | 22550 | 363 |
| 377 | 20240102 | 151200 | 4770288900 | 22600 | 22600 | 22600 | 22550 | 180 |
| 378 | 20240102 | 151100 | 4766228550 | 22600 | 22550 | 22600 | 22550 | 2344 |
| 379 | 20240102 | 151000 | 4713370350 | 22500 | 22500 | 22500 | 22500 | 1476 |
| 380 | 20240102 | 150900 | 4680160350 | 22500 | 22500 | 22550 | 22500 | 61 |
| 381 | 20240102 | 150800 | 4678787600 | 22500 | 22550 | 22550 | 22500 | 232 |
| 382 | 20240102 | 150700 | 4673567400 | 22550 | 22500 | 22550 | 22500 | 399 |
| 383 | 20240102 | 150600 | 4664576450 | 22500 | 22550 | 22550 | 22500 | 361 |
| 384 | 20240102 | 150500 | 4656453700 | 22550 | 22550 | 22550 | 22550 | 329 |
| 385 | 20240102 | 150400 | 4649034750 | 22500 | 22500 | 22550 | 22500 | 630 |
| 386 | 20240102 | 150300 | 4634857750 | 22550 | 22550 | 22550 | 22500 | 1323 |
| 387 | 20240102 | 150200 | 4605074100 | 22550 | 22500 | 22550 | 22500 | 70 |
| 388 | 20240102 | 150100 | 4603496600 | 22500 | 22500 | 22500 | 22450 | 2165 |
| 389 | 20240102 | 150000 | 4554786700 | 22500 | 22500 | 22500 | 22500 | 666 |
| 390 | 20240102 | 145900 | 4539801700 | 22450 | 22500 | 22500 | 22450 | 300 |
| 391 | 20240102 | 145800 | 4533064200 | 22500 | 22500 | 22500 | 22450 | 938 |
| 392 | 20240102 | 145700 | 4511972500 | 22500 | 22500 | 22550 | 22450 | 392 |
| 393 | 20240102 | 145600 | 4503161450 | 22500 | 22500 | 22550 | 22500 | 1576 |
| 394 | 20240102 | 145500 | 4467701400 | 22500 | 22500 | 22500 | 22500 | 894 |
| 395 | 20240102 | 145400 | 4447586400 | 22550 | 22550 | 22550 | 22550 | 30 |
| 396 | 20240102 | 145300 | 4446909900 | 22550 | 22550 | 22550 | 22550 | 1 |
| 397 | 20240102 | 145200 | 4446887350 | 22550 | 22550 | 22550 | 22550 | 13 |
| 398 | 20240102 | 145100 | 4446594200 | 22550 | 22500 | 22550 | 22500 | 1079 |
| 399 | 20240102 | 145000 | 4422316300 | 22500 | 22500 | 22500 | 22500 | 312 |
| 400 | 20240102 | 144900 | 4415296300 | 22500 | 22450 | 22500 | 22450 | 1216 |
| 401 | 20240102 | 144800 | 4387996200 | 22500 | 22500 | 22500 | 22500 | 1488 |
| 402 | 20240102 | 144700 | 4354516200 | 22500 | 22500 | 22500 | 22500 | 9 |
| 403 | 20240102 | 144600 | 4354313700 | 22500 | 22500 | 22500 | 22500 | 30 |
| 404 | 20240102 | 144500 | 4353638700 | 22600 | 22550 | 22600 | 22550 | 2481 |
| 405 | 20240102 | 144400 | 4297620600 | 22550 | 22550 | 22550 | 22550 | 209 |
| 406 | 20240102 | 144300 | 4292907650 | 22550 | 22600 | 22600 | 22550 | 112 |
| 407 | 20240102 | 144200 | 4290381500 | 22600 | 22550 | 22600 | 22550 | 145 |
| 408 | 20240102 | 144100 | 4287111150 | 22500 | 22500 | 22500 | 22500 | 1158 |
| 409 | 20240102 | 144000 | 4261056150 | 22500 | 22550 | 22550 | 22500 | 407 |
| 410 | 20240102 | 143900 | 4251893600 | 22550 | 22550 | 22550 | 22550 | 119 |
| 411 | 20240102 | 143800 | 4249210150 | 22550 | 22550 | 22550 | 22550 | 111 |
| 412 | 20240102 | 143700 | 4246707100 | 22550 | 22550 | 22550 | 22550 | 44 |
| 413 | 20240102 | 143600 | 4245714900 | 22550 | 22550 | 22550 | 22550 | 180 |
| 414 | 20240102 | 143500 | 4241655900 | 22550 | 22500 | 22550 | 22500 | 25 |
| 415 | 20240102 | 143400 | 4241092200 | 22550 | 22550 | 22550 | 22550 | 304 |
| 416 | 20240102 | 143300 | 4234237000 | 22550 | 22500 | 22550 | 22500 | 1062 |
| 417 | 20240102 | 143200 | 4210290900 | 22500 | 22500 | 22500 | 22500 | 25 |
| 418 | 20240102 | 143100 | 4209728400 | 22550 | 22550 | 22550 | 22550 | 69 |
| 419 | 20240102 | 143000 | 4208172450 | 22500 | 22600 | 22600 | 22500 | 1240 |
| 420 | 20240102 | 142900 | 4180210600 | 22550 | 22550 | 22600 | 22550 | 188 |
| 421 | 20240102 | 142800 | 4175970550 | 22550 | 22550 | 22550 | 22550 | 42 |
| 422 | 20240102 | 142700 | 4175023450 | 22550 | 22550 | 22550 | 22550 | 60 |
| 423 | 20240102 | 142600 | 4173670450 | 22550 | 22550 | 22550 | 22550 | 175 |
| 424 | 20240102 | 142500 | 4169724200 | 22550 | 22550 | 22550 | 22550 | 134 |
| 425 | 20240102 | 142400 | 4166702500 | 22600 | 22600 | 22600 | 22600 | 719 |
| 426 | 20240102 | 142300 | 4150453100 | 22600 | 22600 | 22600 | 22500 | 135 |
| 427 | 20240102 | 142200 | 4147406100 | 22600 | 22550 | 22600 | 22500 | 475 |
| 428 | 20240102 | 142100 | 4136702500 | 22550 | 22550 | 22550 | 22550 | 515 |
| 429 | 20240102 | 142000 | 4125089250 | 22550 | 22550 | 22550 | 22550 | 485 |
| 430 | 20240102 | 141900 | 4114152500 | 22600 | 22600 | 22600 | 22550 | 49 |
| 431 | 20240102 | 141800 | 4113045200 | 22600 | 22600 | 22600 | 22600 | 529 |
| 432 | 20240102 | 141700 | 4101089800 | 22600 | 22550 | 22600 | 22550 | 59 |
| 433 | 20240102 | 141600 | 4099759100 | 22600 | 22500 | 22600 | 22500 | 389 |
| 434 | 20240102 | 141500 | 4090991800 | 22550 | 22450 | 22550 | 22450 | 206 |
| 435 | 20240102 | 141400 | 4086347000 | 22500 | 22550 | 22550 | 22450 | 2506 |
| 436 | 20240102 | 141300 | 4029945950 | 22550 | 22550 | 22550 | 22500 | 200 |
| 437 | 20240102 | 141200 | 4025437950 | 22550 | 22550 | 22550 | 22550 | 624 |
| 438 | 20240102 | 141100 | 4011366750 | 22600 | 22600 | 22600 | 22600 | 105 |
| 439 | 20240102 | 141000 | 4008993750 | 22600 | 22650 | 22650 | 22600 | 336 |
| 440 | 20240102 | 140900 | 4001388850 | 22600 | 22650 | 22650 | 22600 | 66 |
| 441 | 20240102 | 140800 | 3999896700 | 22600 | 22700 | 22700 | 22600 | 994 |
| 442 | 20240102 | 140700 | 3977380200 | 22700 | 22650 | 22700 | 22650 | 511 |
| 443 | 20240102 | 140600 | 3965790850 | 22650 | 22700 | 22700 | 22650 | 122 |
| 444 | 20240102 | 140500 | 3963025550 | 22700 | 22650 | 22700 | 22650 | 632 |
| 445 | 20240102 | 140400 | 3948682650 | 22700 | 22650 | 22700 | 22600 | 221 |
| 446 | 20240102 | 140300 | 3943676950 | 22650 | 22650 | 22650 | 22650 | 447 |
| 447 | 20240102 | 140200 | 3933552400 | 22650 | 22650 | 22650 | 22600 | 104 |
| 448 | 20240102 | 140100 | 3931196900 | 22600 | 22600 | 22600 | 22600 | 54 |
| 449 | 20240102 | 140000 | 3929976500 | 22600 | 22600 | 22600 | 22600 | 6 |
| 450 | 20240102 | 135900 | 3929840900 | 22600 | 22600 | 22600 | 22600 | 28 |
| 451 | 20240102 | 135800 | 3929208100 | 22600 | 22600 | 22600 | 22600 | 183 |
| 452 | 20240102 | 135700 | 3925072300 | 22600 | 22550 | 22600 | 22550 | 378 |
| 453 | 20240102 | 135600 | 3916530250 | 22550 | 22550 | 22550 | 22550 | 5 |
| 454 | 20240102 | 135500 | 3916417500 | 22550 | 22550 | 22600 | 22550 | 165 |
| 455 | 20240102 | 135400 | 3912690100 | 22600 | 22600 | 22600 | 22600 | 85 |
| 456 | 20240102 | 135300 | 3910769100 | 22550 | 22550 | 22550 | 22550 | 102 |
| 457 | 20240102 | 135200 | 3908469000 | 22550 | 22500 | 22550 | 22500 | 302 |
| 458 | 20240102 | 135100 | 3901673300 | 22500 | 22550 | 22550 | 22500 | 690 |
| 459 | 20240102 | 135000 | 3886143300 | 22500 | 22500 | 22550 | 22500 | 303 |
| 460 | 20240102 | 134900 | 3879323550 | 22550 | 22550 | 22550 | 22500 | 82 |
| 461 | 20240102 | 134800 | 3877475950 | 22500 | 22550 | 22550 | 22500 | 386 |
| 462 | 20240102 | 134700 | 3868780300 | 22550 | 22500 | 22550 | 22500 | 211 |
| 463 | 20240102 | 134600 | 3864032250 | 22500 | 22500 | 22500 | 22500 | 386 |
| 464 | 20240102 | 134500 | 3855347250 | 22500 | 22500 | 22500 | 22500 | 430 |
| 465 | 20240102 | 134400 | 3845672250 | 22500 | 22500 | 22500 | 22500 | 407 |
| 466 | 20240102 | 134300 | 3836514750 | 22500 | 22550 | 22550 | 22500 | 100 |
| 467 | 20240102 | 134200 | 3834264650 | 22500 | 22500 | 22500 | 22500 | 10 |
| 468 | 20240102 | 134100 | 3834039650 | 22500 | 22600 | 22600 | 22500 | 137 |
| 469 | 20240102 | 134000 | 3830947450 | 22600 | 22600 | 22600 | 22600 | 253 |
| 470 | 20240102 | 133900 | 3825229650 | 22550 | 22600 | 22600 | 22550 | 31 |
| 471 | 20240102 | 133800 | 3824530550 | 22500 | 22600 | 22600 | 22500 | 198 |
| 472 | 20240102 | 133700 | 3820067950 | 22600 | 22550 | 22600 | 22550 | 216 |
| 473 | 20240102 | 133600 | 3815196750 | 22550 | 22550 | 22550 | 22550 | 201 |
| 474 | 20240102 | 133500 | 3810664200 | 22600 | 22550 | 22600 | 22550 | 239 |
| 475 | 20240102 | 133400 | 3805274700 | 22550 | 22550 | 22550 | 22500 | 1637 |
| 476 | 20240102 | 133300 | 3768370100 | 22550 | 22600 | 22600 | 22550 | 33 |
| 477 | 20240102 | 133200 | 3767624450 | 22550 | 22450 | 22550 | 22450 | 284 |
| 478 | 20240102 | 133100 | 3761230900 | 22500 | 22650 | 22700 | 22500 | 11688 |
| 479 | 20240102 | 133000 | 3497549550 | 22650 | 22700 | 22750 | 22650 | 291 |
| 480 | 20240102 | 132900 | 3490944050 | 22700 | 22700 | 22700 | 22650 | 610 |
| 481 | 20240102 | 132800 | 3477103850 | 22750 | 22700 | 22750 | 22700 | 587 |
| 482 | 20240102 | 132700 | 3463778900 | 22700 | 22700 | 22750 | 22700 | 831 |
| 483 | 20240102 | 132600 | 3444914650 | 22750 | 22750 | 22750 | 22650 | 242 |
| 484 | 20240102 | 132500 | 3439425800 | 22700 | 22750 | 22800 | 22650 | 3057 |
| 485 | 20240102 | 132400 | 3369963550 | 22800 | 22800 | 22800 | 22800 | 189 |
| 486 | 20240102 | 132300 | 3365654350 | 22800 | 22800 | 22800 | 22800 | 1317 |
| 487 | 20240102 | 132200 | 3335626750 | 22850 | 22900 | 22900 | 22850 | 4489 |
| 488 | 20240102 | 132100 | 3233040950 | 22900 | 22800 | 22900 | 22800 | 2679 |
| 489 | 20240102 | 132000 | 3171800050 | 22850 | 22800 | 22850 | 22750 | 1656 |
| 490 | 20240102 | 131900 | 3134045600 | 22800 | 22750 | 22850 | 22750 | 2611 |
| 491 | 20240102 | 131800 | 3074522650 | 22800 | 22800 | 22800 | 22750 | 4882 |
| 492 | 20240102 | 131700 | 2963271950 | 22800 | 22550 | 22800 | 22550 | 6518 |
| 493 | 20240102 | 131600 | 2815322250 | 22550 | 22550 | 22550 | 22550 | 521 |
| 494 | 20240102 | 131500 | 2803573700 | 22500 | 22500 | 22500 | 22500 | 610 |
| 495 | 20240102 | 131400 | 2789848700 | 22500 | 22500 | 22500 | 22450 | 406 |
| 496 | 20240102 | 131300 | 2780731700 | 22450 | 22500 | 22500 | 22450 | 1524 |
| 497 | 20240102 | 131200 | 2746442800 | 22500 | 22550 | 22550 | 22500 | 403 |
| 498 | 20240102 | 131100 | 2737355550 | 22500 | 22550 | 22550 | 22500 | 667 |
| 499 | 20240102 | 131000 | 2722347450 | 22500 | 22500 | 22500 | 22500 | 12 |
| 500 | 20240102 | 130900 | 2722077450 | 22500 | 22500 | 22500 | 22500 | 60 |
| 501 | 20240102 | 130800 | 2720727450 | 22550 | 22600 | 22600 | 22550 | 76 |
| 502 | 20240102 | 130700 | 2719010500 | 22550 | 22550 | 22600 | 22500 | 694 |
| 503 | 20240102 | 130600 | 2703362350 | 22600 | 22550 | 22600 | 22550 | 805 |
| 504 | 20240102 | 130500 | 2685191250 | 22600 | 22550 | 22600 | 22500 | 1907 |
| 505 | 20240102 | 130400 | 2642193400 | 22550 | 22550 | 22600 | 22550 | 1701 |
| 506 | 20240102 | 130300 | 2603769150 | 22600 | 22550 | 22600 | 22550 | 627 |
| 507 | 20240102 | 130200 | 2589626450 | 22500 | 22600 | 22600 | 22500 | 1079 |
| 508 | 20240102 | 130100 | 2565295900 | 22600 | 22600 | 22600 | 22550 | 336 |
| 509 | 20240102 | 130000 | 2557702800 | 22600 | 22550 | 22600 | 22550 | 139 |
| 510 | 20240102 | 125900 | 2554565200 | 22550 | 22550 | 22550 | 22550 | 986 |
| 511 | 20240102 | 125800 | 2532330900 | 22500 | 22550 | 22550 | 22500 | 233 |
| 512 | 20240102 | 125700 | 2527081200 | 22500 | 22500 | 22500 | 22500 | 252 |
| 513 | 20240102 | 125600 | 2521411200 | 22500 | 22500 | 22500 | 22450 | 433 |
| 514 | 20240102 | 125500 | 2511668850 | 22550 | 22500 | 22550 | 22500 | 537 |
| 515 | 20240102 | 125400 | 2499582450 | 22500 | 22550 | 22550 | 22500 | 171 |
| 516 | 20240102 | 125300 | 2495733100 | 22550 | 22500 | 22550 | 22500 | 322 |
| 517 | 20240102 | 125200 | 2488481150 | 22500 | 22450 | 22500 | 22450 | 609 |
| 518 | 20240102 | 125100 | 2474783400 | 22450 | 22450 | 22450 | 22450 | 440 |
| 519 | 20240102 | 125000 | 2464905400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 520 | 20240102 | 124900 | 2464905400 | 22450 | 22500 | 22500 | 22450 | 290 |
| 521 | 20240102 | 124800 | 2458394850 | 22450 | 22450 | 22450 | 22450 | 181 |
| 522 | 20240102 | 124700 | 2454331400 | 22450 | 22450 | 22450 | 22450 | 48 |
| 523 | 20240102 | 124600 | 2453253800 | 22500 | 22450 | 22500 | 22450 | 252 |
| 524 | 20240102 | 124500 | 2447596300 | 22450 | 22500 | 22500 | 22450 | 2 |
| 525 | 20240102 | 124400 | 2447551350 | 22500 | 22500 | 22500 | 22500 | 102 |
| 526 | 20240102 | 124300 | 2445256350 | 22500 | 22500 | 22500 | 22500 | 61 |
| 527 | 20240102 | 124200 | 2443883850 | 22450 | 22450 | 22450 | 22450 | 543 |
| 528 | 20240102 | 124100 | 2431693500 | 22450 | 22450 | 22450 | 22450 | 189 |
| 529 | 20240102 | 124000 | 2427450450 | 22450 | 22450 | 22450 | 22400 | 90 |
| 530 | 20240102 | 123900 | 2425430900 | 22450 | 22500 | 22500 | 22400 | 1653 |
| 531 | 20240102 | 123800 | 2388336200 | 22500 | 22500 | 22500 | 22500 | 317 |
| 532 | 20240102 | 123700 | 2381203700 | 22500 | 22500 | 22500 | 22500 | 432 |
| 533 | 20240102 | 123600 | 2371483700 | 22500 | 22500 | 22500 | 22500 | 103 |
| 534 | 20240102 | 123500 | 2369166200 | 22500 | 22400 | 22500 | 22400 | 121 |
| 535 | 20240102 | 123400 | 2366451700 | 22500 | 22550 | 22550 | 22350 | 818 |
| 536 | 20240102 | 123300 | 2348069750 | 22550 | 22500 | 22600 | 22500 | 1608 |
| 537 | 20240102 | 123200 | 2311855200 | 22500 | 22400 | 22500 | 22350 | 678 |
| 538 | 20240102 | 123100 | 2296646950 | 22400 | 22400 | 22400 | 22400 | 127 |
| 539 | 20240102 | 123000 | 2293802150 | 22400 | 22400 | 22400 | 22400 | 55 |
| 540 | 20240102 | 122900 | 2292570150 | 22400 | 22350 | 22400 | 22350 | 155 |
| 541 | 20240102 | 122800 | 2289103400 | 22350 | 22350 | 22350 | 22350 | 16 |
| 542 | 20240102 | 122700 | 2288745800 | 22350 | 22400 | 22400 | 22350 | 179 |
| 543 | 20240102 | 122600 | 2284745000 | 22450 | 22350 | 22450 | 22350 | 34 |
| 544 | 20240102 | 122500 | 2283984400 | 22350 | 22400 | 22450 | 22350 | 578 |
| 545 | 20240102 | 122400 | 2271044400 | 22450 | 22450 | 22500 | 22450 | 49 |
| 546 | 20240102 | 122300 | 2269944300 | 22450 | 22450 | 22450 | 22400 | 416 |
| 547 | 20240102 | 122200 | 2260605150 | 22450 | 22450 | 22450 | 22450 | 206 |
| 548 | 20240102 | 122100 | 2255980450 | 22400 | 22350 | 22400 | 22350 | 386 |
| 549 | 20240102 | 122000 | 2247334200 | 22400 | 22400 | 22400 | 22400 | 12 |
| 550 | 20240102 | 121900 | 2247065400 | 22350 | 22400 | 22400 | 22350 | 214 |
| 551 | 20240102 | 121800 | 2242273300 | 22400 | 22350 | 22400 | 22350 | 245 |
| 552 | 20240102 | 121700 | 2236787050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 553 | 20240102 | 121600 | 2236787050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 554 | 20240102 | 121500 | 2236787050 | 22350 | 22350 | 22350 | 22350 | 171 |
| 555 | 20240102 | 121400 | 2232965200 | 22350 | 22350 | 22350 | 22350 | 50 |
| 556 | 20240102 | 121300 | 2231847700 | 22350 | 22350 | 22350 | 22350 | 83 |
| 557 | 20240102 | 121200 | 2229992650 | 22350 | 22350 | 22350 | 22350 | 19 |
| 558 | 20240102 | 121100 | 2229568000 | 22350 | 22350 | 22350 | 22350 | 314 |
| 559 | 20240102 | 121000 | 2222550100 | 22350 | 22400 | 22400 | 22350 | 1296 |
| 560 | 20240102 | 120900 | 2193583500 | 22400 | 22400 | 22400 | 22400 | 10 |
| 561 | 20240102 | 120800 | 2193359500 | 22400 | 22400 | 22400 | 22400 | 123 |
| 562 | 20240102 | 120700 | 2190604300 | 22350 | 22400 | 22450 | 22350 | 28 |
| 563 | 20240102 | 120600 | 2189976900 | 22450 | 22350 | 22450 | 22350 | 32 |
| 564 | 20240102 | 120500 | 2189260400 | 22350 | 22500 | 22500 | 22350 | 38 |
| 565 | 20240102 | 120400 | 2188408800 | 22500 | 22400 | 22500 | 22350 | 2105 |
| 566 | 20240102 | 120300 | 2141095150 | 22400 | 22400 | 22400 | 22400 | 57 |
| 567 | 20240102 | 120200 | 2139818350 | 22400 | 22400 | 22400 | 22400 | 20 |
| 568 | 20240102 | 120100 | 2139370350 | 22400 | 22450 | 22450 | 22400 | 216 |
| 569 | 20240102 | 120000 | 2134531900 | 22400 | 22450 | 22450 | 22400 | 660 |
| 570 | 20240102 | 115900 | 2119745700 | 22450 | 22400 | 22450 | 22400 | 210 |
| 571 | 20240102 | 115800 | 2115040000 | 22400 | 22350 | 22400 | 22350 | 490 |
| 572 | 20240102 | 115700 | 2104076050 | 22350 | 22350 | 22350 | 22350 | 48 |
| 573 | 20240102 | 115600 | 2103003250 | 22350 | 22350 | 22350 | 22300 | 31 |
| 574 | 20240102 | 115500 | 2102310450 | 22300 | 22350 | 22350 | 22300 | 153 |
| 575 | 20240102 | 115400 | 2098893150 | 22350 | 22400 | 22400 | 22350 | 627 |
| 576 | 20240102 | 115300 | 2084857900 | 22400 | 22350 | 22400 | 22350 | 409 |
| 577 | 20240102 | 115200 | 2075712350 | 22350 | 22300 | 22350 | 22300 | 487 |
| 578 | 20240102 | 115100 | 2064851250 | 22250 | 22250 | 22250 | 22250 | 249 |
| 579 | 20240102 | 115000 | 2059311000 | 22250 | 22250 | 22300 | 22250 | 136 |
| 580 | 20240102 | 114900 | 2056280000 | 22250 | 22300 | 22300 | 22250 | 610 |
| 581 | 20240102 | 114800 | 2042707400 | 22300 | 22250 | 22300 | 22250 | 30 |
| 582 | 20240102 | 114700 | 2042039750 | 22250 | 22300 | 22300 | 22250 | 270 |
| 583 | 20240102 | 114600 | 2036032000 | 22300 | 22300 | 22300 | 22300 | 766 |
| 584 | 20240102 | 114500 | 2018950200 | 22300 | 22300 | 22300 | 22300 | 174 |
| 585 | 20240102 | 114400 | 2015070000 | 22300 | 22300 | 22300 | 22300 | 75 |
| 586 | 20240102 | 114300 | 2013397500 | 22300 | 22300 | 22350 | 22300 | 27 |
| 587 | 20240102 | 114200 | 2012794750 | 22300 | 22350 | 22350 | 22300 | 266 |
| 588 | 20240102 | 114100 | 2006849900 | 22350 | 22300 | 22350 | 22300 | 793 |
| 589 | 20240102 | 114000 | 1989163950 | 22350 | 22350 | 22350 | 22350 | 31 |
| 590 | 20240102 | 113900 | 1988471100 | 22300 | 22350 | 22350 | 22300 | 102 |
| 591 | 20240102 | 113800 | 1986195850 | 22300 | 22300 | 22300 | 22300 | 429 |
| 592 | 20240102 | 113700 | 1976629150 | 22300 | 22300 | 22300 | 22300 | 258 |
| 593 | 20240102 | 113600 | 1970875750 | 22300 | 22250 | 22350 | 22250 | 478 |
| 594 | 20240102 | 113500 | 1960216350 | 22300 | 22300 | 22300 | 22300 | 416 |
| 595 | 20240102 | 113400 | 1950939550 | 22300 | 22300 | 22350 | 22300 | 1795 |
| 596 | 20240102 | 113300 | 1910910750 | 22300 | 22300 | 22300 | 22300 | 25 |
| 597 | 20240102 | 113200 | 1910353250 | 22250 | 22200 | 22250 | 22200 | 1086 |
| 598 | 20240102 | 113100 | 1886196250 | 22200 | 22200 | 22250 | 22200 | 173 |
| 599 | 20240102 | 113000 | 1882353800 | 22200 | 22200 | 22200 | 22200 | 78 |
| 600 | 20240102 | 112900 | 1880622200 | 22200 | 22250 | 22250 | 22200 | 130 |
| 601 | 20240102 | 112800 | 1877736100 | 22250 | 22250 | 22250 | 22250 | 1075 |
| 602 | 20240102 | 112700 | 1853817350 | 22200 | 22150 | 22200 | 22100 | 899 |
| 603 | 20240102 | 112600 | 1833861750 | 22150 | 22150 | 22150 | 22150 | 514 |
| 604 | 20240102 | 112500 | 1822476650 | 22150 | 22050 | 22150 | 22050 | 51 |
| 605 | 20240102 | 112400 | 1821349400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 606 | 20240102 | 112300 | 1821327350 | 22050 | 22050 | 22100 | 22050 | 798 |
| 607 | 20240102 | 112200 | 1803711100 | 22050 | 22050 | 22050 | 22050 | 140 |
| 608 | 20240102 | 112100 | 1800624100 | 22050 | 22100 | 22100 | 22050 | 86 |
| 609 | 20240102 | 112000 | 1798727500 | 22100 | 22100 | 22100 | 22100 | 9 |
| 610 | 20240102 | 111900 | 1798528600 | 21950 | 22050 | 22100 | 21950 | 1699 |
| 611 | 20240102 | 111800 | 1761142600 | 22050 | 22050 | 22050 | 22000 | 88 |
| 612 | 20240102 | 111700 | 1759202300 | 22050 | 22050 | 22050 | 22050 | 208 |
| 613 | 20240102 | 111600 | 1754615900 | 22050 | 22050 | 22050 | 22050 | 6 |
| 614 | 20240102 | 111500 | 1754483600 | 22050 | 22000 | 22050 | 22000 | 175 |
| 615 | 20240102 | 111400 | 1750633350 | 21950 | 22000 | 22000 | 21950 | 329 |
| 616 | 20240102 | 111300 | 1743400350 | 22000 | 22000 | 22000 | 22000 | 214 |
| 617 | 20240102 | 111200 | 1738692350 | 22000 | 22000 | 22000 | 22000 | 39 |
| 618 | 20240102 | 111100 | 1737834350 | 22000 | 22000 | 22000 | 22000 | 24 |
| 619 | 20240102 | 111000 | 1737306350 | 22000 | 22000 | 22000 | 22000 | 800 |
| 620 | 20240102 | 110900 | 1719706350 | 22000 | 21950 | 22000 | 21950 | 71 |
| 621 | 20240102 | 110800 | 1718145300 | 21950 | 21900 | 21950 | 21900 | 240 |
| 622 | 20240102 | 110700 | 1712887550 | 21900 | 21900 | 21950 | 21900 | 1044 |
| 623 | 20240102 | 110600 | 1689987800 | 21900 | 21950 | 21950 | 21900 | 132 |
| 624 | 20240102 | 110500 | 1687092900 | 21950 | 21950 | 21950 | 21900 | 376 |
| 625 | 20240102 | 110400 | 1678854650 | 21950 | 21950 | 22000 | 21950 | 155 |
| 626 | 20240102 | 110300 | 1675452300 | 21950 | 21950 | 21950 | 21900 | 401 |
| 627 | 20240102 | 110200 | 1666666850 | 21950 | 21950 | 21950 | 21950 | 142 |
| 628 | 20240102 | 110100 | 1663549950 | 21950 | 21950 | 21950 | 21950 | 443 |
| 629 | 20240102 | 110000 | 1653826100 | 21950 | 22000 | 22000 | 21950 | 275 |
| 630 | 20240102 | 105900 | 1647776250 | 21950 | 21950 | 21950 | 21950 | 8 |
| 631 | 20240102 | 105800 | 1647600650 | 21950 | 21950 | 21950 | 21950 | 183 |
| 632 | 20240102 | 105700 | 1643583800 | 21950 | 21950 | 22000 | 21950 | 486 |
| 633 | 20240102 | 105600 | 1632914600 | 21950 | 22000 | 22000 | 21950 | 206 |
| 634 | 20240102 | 105500 | 1628382650 | 22000 | 21950 | 22000 | 21950 | 748 |
| 635 | 20240102 | 105400 | 1611963450 | 21950 | 21950 | 21950 | 21950 | 343 |
| 636 | 20240102 | 105300 | 1604434600 | 21950 | 21950 | 22000 | 21950 | 22 |
| 637 | 20240102 | 105200 | 1603951600 | 21950 | 21950 | 21950 | 21950 | 186 |
| 638 | 20240102 | 105100 | 1599868900 | 21900 | 21900 | 21950 | 21900 | 168 |
| 639 | 20240102 | 105000 | 1596188000 | 21900 | 21900 | 21900 | 21900 | 44 |
| 640 | 20240102 | 104900 | 1595224400 | 21950 | 21900 | 21950 | 21850 | 634 |
| 641 | 20240102 | 104800 | 1581342000 | 21900 | 21900 | 21900 | 21850 | 1292 |
| 642 | 20240102 | 104700 | 1553106150 | 21850 | 21900 | 21900 | 21850 | 153 |
| 643 | 20240102 | 104600 | 1549758800 | 21900 | 21900 | 21950 | 21900 | 1603 |
| 644 | 20240102 | 104500 | 1514652900 | 21900 | 21900 | 22000 | 21900 | 317 |
| 645 | 20240102 | 104400 | 1507700500 | 22000 | 21950 | 22000 | 21900 | 83 |
| 646 | 20240102 | 104300 | 1505878350 | 21950 | 21950 | 21950 | 21900 | 253 |
| 647 | 20240102 | 104200 | 1500328050 | 21950 | 21950 | 21950 | 21950 | 107 |
| 648 | 20240102 | 104100 | 1497979400 | 21950 | 21950 | 22000 | 21950 | 656 |
| 649 | 20240102 | 104000 | 1483580150 | 21950 | 21950 | 21950 | 21950 | 455 |
| 650 | 20240102 | 103900 | 1473592900 | 21950 | 22000 | 22000 | 21950 | 716 |
| 651 | 20240102 | 103800 | 1457873700 | 22000 | 21950 | 22000 | 21950 | 515 |
| 652 | 20240102 | 103700 | 1446569350 | 21950 | 22000 | 22000 | 21950 | 368 |
| 653 | 20240102 | 103600 | 1438490450 | 22000 | 21950 | 22000 | 21950 | 119 |
| 654 | 20240102 | 103500 | 1435872950 | 21900 | 21950 | 22000 | 21900 | 658 |
| 655 | 20240102 | 103400 | 1421439200 | 21950 | 22000 | 22000 | 21950 | 414 |
| 656 | 20240102 | 103300 | 1412335700 | 22000 | 21950 | 22000 | 21900 | 962 |
| 657 | 20240102 | 103200 | 1391192700 | 21900 | 21900 | 22000 | 21900 | 1031 |
| 658 | 20240102 | 103100 | 1368607350 | 21900 | 21900 | 21950 | 21850 | 2726 |
| 659 | 20240102 | 103000 | 1308863950 | 21900 | 21900 | 21950 | 21900 | 1502 |
| 660 | 20240102 | 102900 | 1275965050 | 21900 | 22000 | 22000 | 21900 | 718 |
| 661 | 20240102 | 102800 | 1260200050 | 22000 | 21950 | 22000 | 21900 | 555 |
| 662 | 20240102 | 102700 | 1248012550 | 21900 | 22050 | 22050 | 21900 | 1681 |
| 663 | 20240102 | 102600 | 1211156350 | 21950 | 22100 | 22100 | 21900 | 2864 |
| 664 | 20240102 | 102500 | 1148310000 | 22100 | 22000 | 22100 | 22000 | 769 |
| 665 | 20240102 | 102400 | 1131360750 | 22000 | 22000 | 22050 | 21950 | 3091 |
| 666 | 20240102 | 102300 | 1063444450 | 22000 | 22050 | 22050 | 22000 | 1265 |
| 667 | 20240102 | 102200 | 1035588100 | 22050 | 22150 | 22150 | 22000 | 1643 |
| 668 | 20240102 | 102100 | 999364100 | 22050 | 22150 | 22150 | 22050 | 1527 |
| 669 | 20240102 | 102000 | 965611050 | 22150 | 22200 | 22200 | 22150 | 415 |
| 670 | 20240102 | 101900 | 956411350 | 22200 | 22250 | 22250 | 22200 | 256 |
| 671 | 20240102 | 101800 | 950724950 | 22250 | 22250 | 22250 | 22150 | 220 |
| 672 | 20240102 | 101700 | 945839150 | 22150 | 22100 | 22250 | 22100 | 1757 |
| 673 | 20240102 | 101600 | 906935450 | 22100 | 22050 | 22100 | 22000 | 1559 |
| 674 | 20240102 | 101500 | 872549300 | 22050 | 22050 | 22050 | 22000 | 309 |
| 675 | 20240102 | 101400 | 865737000 | 22050 | 22050 | 22050 | 21950 | 3781 |
| 676 | 20240102 | 101300 | 782575700 | 22050 | 22150 | 22150 | 22050 | 5941 |
| 677 | 20240102 | 101200 | 651425050 | 22150 | 22150 | 22150 | 22100 | 505 |
| 678 | 20240102 | 101100 | 640239350 | 22100 | 22150 | 22200 | 22100 | 1654 |
| 679 | 20240102 | 101000 | 603624650 | 22150 | 22200 | 22200 | 22150 | 822 |
| 680 | 20240102 | 100900 | 585417200 | 22200 | 22100 | 22200 | 22100 | 607 |
| 681 | 20240102 | 100800 | 571976600 | 22100 | 22150 | 22150 | 22000 | 2626 |
| 682 | 20240102 | 100700 | 514009000 | 22150 | 22200 | 22250 | 22150 | 699 |
| 683 | 20240102 | 100600 | 498502450 | 22200 | 22150 | 22250 | 22150 | 1838 |
| 684 | 20240102 | 100500 | 457660400 | 22150 | 22200 | 22200 | 22150 | 1219 |
| 685 | 20240102 | 100400 | 430652600 | 22150 | 22200 | 22250 | 22150 | 3197 |
| 686 | 20240102 | 100300 | 359784350 | 22200 | 22200 | 22200 | 22000 | 2803 |
| 687 | 20240102 | 100200 | 297994800 | 22050 | 22200 | 22250 | 22000 | 6406 |
| 688 | 20240102 | 100100 | 156365800 | 22250 | 22250 | 22350 | 22200 | 2620 |
| 689 | 20240102 | 100000 | 97969250 | 22300 | 22350 | 22350 | 22250 | 3814 |