38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 205100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 3 | 20240104 | 205000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240104 | 204900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240104 | 204800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240104 | 204700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240104 | 204600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240104 | 204500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240104 | 204400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240104 | 204300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240104 | 204200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240104 | 204100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240104 | 204000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240104 | 203900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240104 | 203800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240104 | 203700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240104 | 203600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240104 | 203500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240104 | 203400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240104 | 203300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240104 | 203200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240104 | 203100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240104 | 203000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240104 | 202900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240104 | 202800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240104 | 202700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240104 | 202600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240104 | 202500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240104 | 202400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240104 | 202300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240104 | 202200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240104 | 202100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 33 | 20240104 | 202000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240104 | 201900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240104 | 201800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240104 | 201700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240104 | 201600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240104 | 201500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240104 | 201400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240104 | 201300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240104 | 201200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240104 | 201100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240104 | 201000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240104 | 200900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240104 | 200800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240104 | 200700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240104 | 200600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240104 | 200500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240104 | 200400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240104 | 200300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240104 | 200200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240104 | 200100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240104 | 200000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240104 | 195900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240104 | 195800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240104 | 195700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240104 | 195600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240104 | 195500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240104 | 195400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240104 | 195300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240104 | 195200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240104 | 195100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 63 | 20240104 | 195000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240104 | 194900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240104 | 194800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240104 | 194700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240104 | 194600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240104 | 194500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240104 | 194400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240104 | 194300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240104 | 194200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240104 | 194100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240104 | 194000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240104 | 193900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240104 | 193800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240104 | 193700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240104 | 193600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240104 | 193500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240104 | 193400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240104 | 193300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240104 | 193200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240104 | 193100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240104 | 193000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240104 | 192900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240104 | 192800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240104 | 192700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240104 | 192600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240104 | 192500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240104 | 192400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240104 | 192300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240104 | 192200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240104 | 192100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 93 | 20240104 | 192000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240104 | 191900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240104 | 191800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240104 | 191700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240104 | 191600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240104 | 191500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240104 | 191400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240104 | 191300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240104 | 191200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240104 | 191100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240104 | 191000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240104 | 190900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240104 | 190800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240104 | 190700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240104 | 190600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240104 | 190500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240104 | 190400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240104 | 190300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240104 | 190200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240104 | 190100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240104 | 190000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240104 | 185900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240104 | 185800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240104 | 185700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240104 | 185600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240104 | 185500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240104 | 185400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240104 | 185300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240104 | 185200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240104 | 185100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 123 | 20240104 | 185000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240104 | 184900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240104 | 184800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240104 | 184700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240104 | 184600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240104 | 184500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240104 | 184400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240104 | 184300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240104 | 184200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240104 | 184100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240104 | 184000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240104 | 183900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240104 | 183800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240104 | 183700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240104 | 183600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240104 | 183500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240104 | 183400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240104 | 183300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240104 | 183200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240104 | 183100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240104 | 183000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240104 | 182900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240104 | 182800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240104 | 182700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240104 | 182600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240104 | 182500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240104 | 182400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240104 | 182300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240104 | 182200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240104 | 182100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 153 | 20240104 | 182000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240104 | 181900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240104 | 181800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240104 | 181700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240104 | 181600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240104 | 181500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240104 | 181400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240104 | 181300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240104 | 181200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240104 | 181100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240104 | 181000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240104 | 180900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240104 | 180800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240104 | 180700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240104 | 180600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240104 | 180500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240104 | 180400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240104 | 180300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240104 | 180200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240104 | 180100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240104 | 180000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240104 | 175900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240104 | 175800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240104 | 175700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240104 | 175600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240104 | 175500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240104 | 175400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240104 | 175300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240104 | 175200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240104 | 175100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 183 | 20240104 | 175000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240104 | 174900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240104 | 174800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240104 | 174700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240104 | 174600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240104 | 174500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240104 | 174400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240104 | 174300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240104 | 174200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240104 | 174100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240104 | 174000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240104 | 173900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240104 | 173800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240104 | 173700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240104 | 173600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240104 | 173500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240104 | 173400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240104 | 173300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240104 | 173200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240104 | 173100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240104 | 173000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240104 | 172900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240104 | 172800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240104 | 172700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240104 | 172600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240104 | 172500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240104 | 172400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240104 | 172300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240104 | 172200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240104 | 172100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 213 | 20240104 | 172000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240104 | 171900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240104 | 171800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240104 | 171700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240104 | 171600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240104 | 171500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240104 | 171400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240104 | 171300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240104 | 171200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240104 | 171100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240104 | 171000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240104 | 170900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240104 | 170800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240104 | 170700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240104 | 170600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240104 | 170500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240104 | 170400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240104 | 170300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240104 | 170200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240104 | 170100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240104 | 170000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240104 | 165900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240104 | 165800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240104 | 165700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240104 | 165600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20240104 | 165500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20240104 | 165400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20240104 | 165300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20240104 | 165200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240104 | 165100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 243 | 20240104 | 165000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240104 | 164900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20240104 | 164800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20240104 | 164700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20240104 | 164600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20240104 | 164500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20240104 | 164400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20240104 | 164300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20240104 | 164200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20240104 | 164100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20240104 | 164000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20240104 | 163900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20240104 | 163800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20240104 | 163700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20240104 | 163600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20240104 | 163500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20240104 | 163400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20240104 | 163300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20240104 | 163200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20240104 | 163100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20240104 | 163000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20240104 | 162900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20240104 | 162800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20240104 | 162700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20240104 | 162600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20240104 | 162500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20240104 | 162400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20240104 | 162300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20240104 | 162200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20240104 | 162100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 273 | 20240104 | 162000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20240104 | 161900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 275 | 20240104 | 161800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20240104 | 161700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20240104 | 161600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20240104 | 161500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20240104 | 161400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20240104 | 161300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20240104 | 161200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20240104 | 161100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20240104 | 161000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20240104 | 160900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20240104 | 160800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20240104 | 160700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20240104 | 160600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20240104 | 160500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 289 | 20240104 | 160400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20240104 | 160300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20240104 | 160200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20240104 | 160100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20240104 | 160000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 294 | 20240104 | 155900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 295 | 20240104 | 155800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 296 | 20240104 | 155700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20240104 | 155600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 298 | 20240104 | 155500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 299 | 20240104 | 155400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 300 | 20240104 | 155300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 301 | 20240104 | 155200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 302 | 20240104 | 155100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 303 | 20240104 | 155000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 304 | 20240104 | 154900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 305 | 20240104 | 154800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 306 | 20240104 | 154700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 307 | 20240104 | 154600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 308 | 20240104 | 154500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 309 | 20240104 | 154400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 310 | 20240104 | 154300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 311 | 20240104 | 154200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 312 | 20240104 | 154100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 313 | 20240104 | 154000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 314 | 20240104 | 153900 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 315 | 20240104 | 153800 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 316 | 20240104 | 153700 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 317 | 20240104 | 153600 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 318 | 20240104 | 153500 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 319 | 20240104 | 153400 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 320 | 20240104 | 153300 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 321 | 20240104 | 153200 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 322 | 20240104 | 153100 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 323 | 20240104 | 153000 | 5658039200 | 33900 | 33900 | 33900 | 33900 | 10742 |
| 324 | 20240104 | 152900 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 325 | 20240104 | 152800 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 326 | 20240104 | 152700 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 327 | 20240104 | 152600 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 328 | 20240104 | 152500 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 329 | 20240104 | 152400 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 330 | 20240104 | 152300 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 331 | 20240104 | 152200 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 332 | 20240104 | 152100 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 333 | 20240104 | 152000 | 5293885400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 334 | 20240104 | 151900 | 5293885400 | 33600 | 33650 | 33650 | 33600 | 713 |
| 335 | 20240104 | 151800 | 5269925900 | 33600 | 33650 | 33650 | 33600 | 335 |
| 336 | 20240104 | 151700 | 5258666450 | 33650 | 33650 | 33650 | 33600 | 420 |
| 337 | 20240104 | 151600 | 5244546350 | 33600 | 33650 | 33650 | 33600 | 204 |
| 338 | 20240104 | 151500 | 5237682450 | 33650 | 33700 | 33700 | 33650 | 1074 |
| 339 | 20240104 | 151400 | 5201528700 | 33650 | 33650 | 33700 | 33600 | 1253 |
| 340 | 20240104 | 151300 | 5159360450 | 33700 | 33700 | 33750 | 33700 | 1016 |
| 341 | 20240104 | 151200 | 5125099850 | 33700 | 33700 | 33750 | 33700 | 451 |
| 342 | 20240104 | 151100 | 5109881950 | 33700 | 33700 | 33750 | 33650 | 469 |
| 343 | 20240104 | 151000 | 5094070900 | 33700 | 33700 | 33700 | 33650 | 890 |
| 344 | 20240104 | 150900 | 5064079600 | 33700 | 33700 | 33700 | 33650 | 206 |
| 345 | 20240104 | 150800 | 5057139400 | 33700 | 33650 | 33700 | 33650 | 329 |
| 346 | 20240104 | 150700 | 5046054550 | 33650 | 33700 | 33700 | 33650 | 520 |
| 347 | 20240104 | 150600 | 5028542450 | 33650 | 33650 | 33700 | 33650 | 243 |
| 348 | 20240104 | 150500 | 5020357700 | 33650 | 33650 | 33650 | 33600 | 237 |
| 349 | 20240104 | 150400 | 5012382700 | 33650 | 33650 | 33700 | 33650 | 922 |
| 350 | 20240104 | 150300 | 4981318950 | 33650 | 33650 | 33650 | 33600 | 241 |
| 351 | 20240104 | 150200 | 4973210200 | 33650 | 33650 | 33650 | 33600 | 366 |
| 352 | 20240104 | 150100 | 4960896900 | 33650 | 33650 | 33650 | 33600 | 633 |
| 353 | 20240104 | 150000 | 4939621450 | 33650 | 33650 | 33650 | 33600 | 289 |
| 354 | 20240104 | 145900 | 4929897450 | 33650 | 33650 | 33650 | 33600 | 192 |
| 355 | 20240104 | 145800 | 4923437550 | 33650 | 33600 | 33650 | 33600 | 195 |
| 356 | 20240104 | 145700 | 4916881700 | 33600 | 33600 | 33700 | 33600 | 415 |
| 357 | 20240104 | 145600 | 4902937200 | 33650 | 33650 | 33700 | 33650 | 1916 |
| 358 | 20240104 | 145500 | 4838462250 | 33700 | 33700 | 33700 | 33650 | 38 |
| 359 | 20240104 | 145400 | 4837182750 | 33650 | 33700 | 33700 | 33650 | 261 |
| 360 | 20240104 | 145300 | 4828398700 | 33700 | 33650 | 33700 | 33650 | 107 |
| 361 | 20240104 | 145200 | 4824796550 | 33650 | 33700 | 33700 | 33650 | 47 |
| 362 | 20240104 | 145100 | 4823213750 | 33650 | 33700 | 33700 | 33650 | 113 |
| 363 | 20240104 | 145000 | 4819405850 | 33650 | 33700 | 33700 | 33650 | 20 |
| 364 | 20240104 | 144900 | 4818732250 | 33650 | 33700 | 33700 | 33650 | 2 |
| 365 | 20240104 | 144800 | 4818664900 | 33650 | 33700 | 33700 | 33650 | 42 |
| 366 | 20240104 | 144700 | 4817250350 | 33700 | 33700 | 33700 | 33650 | 153 |
| 367 | 20240104 | 144600 | 4812094350 | 33700 | 33700 | 33700 | 33700 | 102 |
| 368 | 20240104 | 144500 | 4808656950 | 33700 | 33700 | 33700 | 33650 | 1034 |
| 369 | 20240104 | 144400 | 4773857800 | 33700 | 33650 | 33700 | 33650 | 157 |
| 370 | 20240104 | 144300 | 4768567850 | 33700 | 33600 | 33700 | 33600 | 936 |
| 371 | 20240104 | 144200 | 4737062450 | 33600 | 33650 | 33650 | 33600 | 16 |
| 372 | 20240104 | 144100 | 4736524100 | 33650 | 33650 | 33650 | 33600 | 314 |
| 373 | 20240104 | 144000 | 4725958150 | 33600 | 33650 | 33650 | 33600 | 101 |
| 374 | 20240104 | 143900 | 4722563000 | 33650 | 33650 | 33650 | 33650 | 16 |
| 375 | 20240104 | 143800 | 4722024600 | 33650 | 33650 | 33650 | 33600 | 190 |
| 376 | 20240104 | 143700 | 4715639150 | 33650 | 33600 | 33650 | 33600 | 61 |
| 377 | 20240104 | 143600 | 4713587400 | 33600 | 33600 | 33650 | 33600 | 254 |
| 378 | 20240104 | 143500 | 4705047250 | 33650 | 33600 | 33650 | 33600 | 80 |
| 379 | 20240104 | 143400 | 4702355550 | 33650 | 33650 | 33650 | 33650 | 75 |
| 380 | 20240104 | 143300 | 4699831800 | 33650 | 33650 | 33650 | 33600 | 63 |
| 381 | 20240104 | 143200 | 4697712750 | 33650 | 33650 | 33650 | 33600 | 132 |
| 382 | 20240104 | 143100 | 4693271050 | 33650 | 33650 | 33650 | 33650 | 15 |
| 383 | 20240104 | 143000 | 4692766300 | 33650 | 33650 | 33650 | 33600 | 39 |
| 384 | 20240104 | 142900 | 4691454450 | 33600 | 33650 | 33650 | 33600 | 118 |
| 385 | 20240104 | 142800 | 4687484700 | 33650 | 33650 | 33650 | 33650 | 2 |
| 386 | 20240104 | 142700 | 4687417400 | 33650 | 33650 | 33700 | 33650 | 411 |
| 387 | 20240104 | 142600 | 4673585750 | 33650 | 33650 | 33700 | 33650 | 26 |
| 388 | 20240104 | 142500 | 4672710700 | 33650 | 33700 | 33700 | 33650 | 17 |
| 389 | 20240104 | 142400 | 4672137950 | 33700 | 33700 | 33700 | 33700 | 21 |
| 390 | 20240104 | 142300 | 4671430250 | 33650 | 33700 | 33700 | 33650 | 110 |
| 391 | 20240104 | 142200 | 4667728350 | 33700 | 33650 | 33700 | 33650 | 18 |
| 392 | 20240104 | 142100 | 4667122600 | 33700 | 33650 | 33700 | 33650 | 22 |
| 393 | 20240104 | 142000 | 4666381650 | 33650 | 33700 | 33700 | 33650 | 65 |
| 394 | 20240104 | 141900 | 4664191200 | 33700 | 33750 | 33750 | 33700 | 705 |
| 395 | 20240104 | 141800 | 4640431850 | 33700 | 33750 | 33750 | 33700 | 125 |
| 396 | 20240104 | 141700 | 4636218000 | 33750 | 33750 | 33750 | 33700 | 39 |
| 397 | 20240104 | 141600 | 4634902850 | 33700 | 33750 | 33750 | 33700 | 376 |
| 398 | 20240104 | 141500 | 4622220550 | 33750 | 33650 | 33750 | 33650 | 337 |
| 399 | 20240104 | 141400 | 4610864800 | 33700 | 33650 | 33700 | 33650 | 16 |
| 400 | 20240104 | 141300 | 4610325700 | 33700 | 33700 | 33700 | 33700 | 8 |
| 401 | 20240104 | 141200 | 4610056100 | 33700 | 33650 | 33700 | 33650 | 808 |
| 402 | 20240104 | 141100 | 4582826800 | 33700 | 33700 | 33700 | 33650 | 171 |
| 403 | 20240104 | 141000 | 4577071900 | 33650 | 33700 | 33700 | 33650 | 207 |
| 404 | 20240104 | 140900 | 4570106250 | 33700 | 33650 | 33700 | 33650 | 145 |
| 405 | 20240104 | 140800 | 4565225150 | 33700 | 33700 | 33700 | 33650 | 209 |
| 406 | 20240104 | 140700 | 4558182050 | 33650 | 33700 | 33700 | 33650 | 35 |
| 407 | 20240104 | 140600 | 4557003450 | 33700 | 33700 | 33700 | 33650 | 34 |
| 408 | 20240104 | 140500 | 4555858300 | 33700 | 33700 | 33700 | 33650 | 136 |
| 409 | 20240104 | 140400 | 4551275150 | 33700 | 33700 | 33700 | 33700 | 16 |
| 410 | 20240104 | 140300 | 4550735950 | 33600 | 33650 | 33700 | 33600 | 207 |
| 411 | 20240104 | 140200 | 4543770550 | 33600 | 33650 | 33650 | 33600 | 38 |
| 412 | 20240104 | 140100 | 4542492350 | 33600 | 33600 | 33600 | 33600 | 0 |
| 413 | 20240104 | 140000 | 4542492350 | 33600 | 33600 | 33650 | 33600 | 249 |
| 414 | 20240104 | 135900 | 4534125900 | 33600 | 33650 | 33650 | 33600 | 713 |
| 415 | 20240104 | 135800 | 4510146250 | 33650 | 33600 | 33650 | 33600 | 145 |
| 416 | 20240104 | 135700 | 4505272800 | 33650 | 33600 | 33650 | 33600 | 354 |
| 417 | 20240104 | 135600 | 4493372200 | 33600 | 33600 | 33650 | 33600 | 196 |
| 418 | 20240104 | 135500 | 4486786450 | 33650 | 33600 | 33650 | 33600 | 21 |
| 419 | 20240104 | 135400 | 4486079900 | 33600 | 33600 | 33600 | 33600 | 384 |
| 420 | 20240104 | 135300 | 4473177500 | 33600 | 33600 | 33650 | 33600 | 170 |
| 421 | 20240104 | 135200 | 4467459950 | 33600 | 33650 | 33650 | 33600 | 113 |
| 422 | 20240104 | 135100 | 4463662300 | 33650 | 33600 | 33700 | 33600 | 326 |
| 423 | 20240104 | 135000 | 4452695200 | 33550 | 33650 | 33650 | 33550 | 66 |
| 424 | 20240104 | 134900 | 4450477750 | 33600 | 33650 | 33700 | 33600 | 115 |
| 425 | 20240104 | 134800 | 4446612200 | 33650 | 33650 | 33700 | 33650 | 393 |
| 426 | 20240104 | 134700 | 4433382450 | 33650 | 33700 | 33700 | 33650 | 12 |
| 427 | 20240104 | 134600 | 4432978150 | 33700 | 33650 | 33700 | 33650 | 36 |
| 428 | 20240104 | 134500 | 4431765200 | 33650 | 33650 | 33700 | 33650 | 542 |
| 429 | 20240104 | 134400 | 4413526850 | 33650 | 33650 | 33700 | 33600 | 468 |
| 430 | 20240104 | 134300 | 4397776150 | 33650 | 33650 | 33650 | 33600 | 285 |
| 431 | 20240104 | 134200 | 4388199000 | 33650 | 33650 | 33650 | 33600 | 81 |
| 432 | 20240104 | 134100 | 4385476400 | 33600 | 33600 | 33650 | 33550 | 397 |
| 433 | 20240104 | 134000 | 4372136500 | 33600 | 33600 | 33650 | 33550 | 123 |
| 434 | 20240104 | 133900 | 4368003750 | 33600 | 33550 | 33650 | 33550 | 526 |
| 435 | 20240104 | 133800 | 4350329500 | 33600 | 33600 | 33600 | 33600 | 24 |
| 436 | 20240104 | 133700 | 4349523100 | 33550 | 33600 | 33600 | 33550 | 528 |
| 437 | 20240104 | 133600 | 4331783300 | 33600 | 33550 | 33600 | 33550 | 324 |
| 438 | 20240104 | 133500 | 4320897100 | 33600 | 33600 | 33600 | 33550 | 6 |
| 439 | 20240104 | 133400 | 4320695600 | 33600 | 33600 | 33600 | 33550 | 585 |
| 440 | 20240104 | 133300 | 4301039700 | 33650 | 33600 | 33650 | 33600 | 65 |
| 441 | 20240104 | 133200 | 4298855000 | 33650 | 33650 | 33650 | 33600 | 24 |
| 442 | 20240104 | 133100 | 4298048400 | 33600 | 33600 | 33600 | 33600 | 230 |
| 443 | 20240104 | 133000 | 4290320400 | 33600 | 33600 | 33650 | 33600 | 403 |
| 444 | 20240104 | 132900 | 4276767400 | 33650 | 33600 | 33650 | 33600 | 31 |
| 445 | 20240104 | 132800 | 4275725200 | 33600 | 33600 | 33600 | 33600 | 233 |
| 446 | 20240104 | 132700 | 4267896400 | 33600 | 33600 | 33600 | 33550 | 166 |
| 447 | 20240104 | 132600 | 4262318900 | 33650 | 33600 | 33650 | 33550 | 493 |
| 448 | 20240104 | 132500 | 4245750150 | 33600 | 33600 | 33650 | 33600 | 2757 |
| 449 | 20240104 | 132400 | 4153114900 | 33600 | 33600 | 33600 | 33550 | 209 |
| 450 | 20240104 | 132300 | 4146102600 | 33600 | 33550 | 33600 | 33550 | 60 |
| 451 | 20240104 | 132200 | 4144087450 | 33600 | 33600 | 33600 | 33550 | 83 |
| 452 | 20240104 | 132100 | 4141299650 | 33600 | 33550 | 33600 | 33550 | 898 |
| 453 | 20240104 | 132000 | 4111136900 | 33550 | 33500 | 33550 | 33500 | 379 |
| 454 | 20240104 | 131900 | 4098421550 | 33550 | 33550 | 33550 | 33500 | 1090 |
| 455 | 20240104 | 131800 | 4061853450 | 33550 | 33550 | 33600 | 33550 | 920 |
| 456 | 20240104 | 131700 | 4030986700 | 33550 | 33600 | 33600 | 33550 | 69 |
| 457 | 20240104 | 131600 | 4028669900 | 33600 | 33600 | 33600 | 33550 | 22 |
| 458 | 20240104 | 131500 | 4027930800 | 33550 | 33600 | 33600 | 33550 | 462 |
| 459 | 20240104 | 131400 | 4012429900 | 33550 | 33600 | 33600 | 33550 | 58 |
| 460 | 20240104 | 131300 | 4010483200 | 33600 | 33600 | 33600 | 33550 | 126 |
| 461 | 20240104 | 131200 | 4006250000 | 33600 | 33600 | 33600 | 33550 | 68 |
| 462 | 20240104 | 131100 | 4003966250 | 33600 | 33550 | 33600 | 33550 | 104 |
| 463 | 20240104 | 131000 | 4000473500 | 33550 | 33600 | 33600 | 33550 | 30 |
| 464 | 20240104 | 130900 | 3999465600 | 33550 | 33550 | 33600 | 33550 | 70 |
| 465 | 20240104 | 130800 | 3997116000 | 33550 | 33550 | 33600 | 33550 | 37 |
| 466 | 20240104 | 130700 | 3995873900 | 33600 | 33600 | 33600 | 33550 | 35 |
| 467 | 20240104 | 130600 | 3994698000 | 33600 | 33550 | 33600 | 33550 | 4 |
| 468 | 20240104 | 130500 | 3994563750 | 33600 | 33550 | 33600 | 33550 | 32 |
| 469 | 20240104 | 130400 | 3993488650 | 33600 | 33550 | 33600 | 33550 | 362 |
| 470 | 20240104 | 130300 | 3981326400 | 33600 | 33600 | 33600 | 33550 | 25 |
| 471 | 20240104 | 130200 | 3980486600 | 33600 | 33550 | 33600 | 33550 | 72 |
| 472 | 20240104 | 130100 | 3978067500 | 33600 | 33600 | 33600 | 33550 | 103 |
| 473 | 20240104 | 130000 | 3974606800 | 33600 | 33600 | 33600 | 33550 | 58 |
| 474 | 20240104 | 125900 | 3972659550 | 33600 | 33600 | 33600 | 33550 | 30 |
| 475 | 20240104 | 125800 | 3971651650 | 33600 | 33550 | 33600 | 33550 | 441 |
| 476 | 20240104 | 125700 | 3956845850 | 33600 | 33550 | 33600 | 33550 | 65 |
| 477 | 20240104 | 125600 | 3954664000 | 33600 | 33550 | 33600 | 33550 | 7 |
| 478 | 20240104 | 125500 | 3954429050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 479 | 20240104 | 125400 | 3954361950 | 33550 | 33550 | 33600 | 33550 | 156 |
| 480 | 20240104 | 125300 | 3949127450 | 33550 | 33550 | 33600 | 33550 | 413 |
| 481 | 20240104 | 125200 | 3935271200 | 33550 | 33550 | 33600 | 33550 | 185 |
| 482 | 20240104 | 125100 | 3929064350 | 33550 | 33550 | 33600 | 33550 | 217 |
| 483 | 20240104 | 125000 | 3921777600 | 33600 | 33600 | 33600 | 33600 | 30 |
| 484 | 20240104 | 124900 | 3920769600 | 33600 | 33550 | 33600 | 33550 | 142 |
| 485 | 20240104 | 124800 | 3916005450 | 33550 | 33600 | 33600 | 33550 | 52 |
| 486 | 20240104 | 124700 | 3914260150 | 33600 | 33550 | 33600 | 33550 | 139 |
| 487 | 20240104 | 124600 | 3909590050 | 33600 | 33550 | 33600 | 33550 | 139 |
| 488 | 20240104 | 124500 | 3904925950 | 33600 | 33550 | 33600 | 33550 | 80 |
| 489 | 20240104 | 124400 | 3902239800 | 33600 | 33550 | 33600 | 33550 | 15 |
| 490 | 20240104 | 124300 | 3901735950 | 33600 | 33550 | 33600 | 33550 | 976 |
| 491 | 20240104 | 124200 | 3868975850 | 33550 | 33550 | 33550 | 33500 | 361 |
| 492 | 20240104 | 124100 | 3856865300 | 33550 | 33550 | 33550 | 33550 | 102 |
| 493 | 20240104 | 124000 | 3853443200 | 33550 | 33550 | 33550 | 33550 | 26 |
| 494 | 20240104 | 123900 | 3852570900 | 33500 | 33550 | 33550 | 33500 | 18 |
| 495 | 20240104 | 123800 | 3851967050 | 33500 | 33550 | 33550 | 33500 | 139 |
| 496 | 20240104 | 123700 | 3847304500 | 33550 | 33550 | 33550 | 33500 | 25 |
| 497 | 20240104 | 123600 | 3846465850 | 33550 | 33550 | 33550 | 33500 | 27 |
| 498 | 20240104 | 123500 | 3845560250 | 33550 | 33550 | 33550 | 33500 | 28 |
| 499 | 20240104 | 123400 | 3844620950 | 33500 | 33500 | 33500 | 33500 | 21 |
| 500 | 20240104 | 123300 | 3843917450 | 33550 | 33500 | 33550 | 33500 | 16 |
| 501 | 20240104 | 123200 | 3843381300 | 33550 | 33500 | 33550 | 33500 | 4 |
| 502 | 20240104 | 123100 | 3843247200 | 33550 | 33500 | 33550 | 33500 | 47 |
| 503 | 20240104 | 123000 | 3841672100 | 33500 | 33500 | 33550 | 33500 | 6 |
| 504 | 20240104 | 122900 | 3841471050 | 33550 | 33500 | 33550 | 33500 | 301 |
| 505 | 20240104 | 122800 | 3831387500 | 33500 | 33550 | 33550 | 33500 | 856 |
| 506 | 20240104 | 122700 | 3802673300 | 33550 | 33600 | 33600 | 33550 | 64 |
| 507 | 20240104 | 122600 | 3800523950 | 33600 | 33600 | 33600 | 33550 | 79 |
| 508 | 20240104 | 122500 | 3797872650 | 33600 | 33600 | 33600 | 33600 | 15 |
| 509 | 20240104 | 122400 | 3797368650 | 33600 | 33550 | 33600 | 33550 | 29 |
| 510 | 20240104 | 122300 | 3796394950 | 33550 | 33600 | 33600 | 33550 | 261 |
| 511 | 20240104 | 122200 | 3787638050 | 33600 | 33600 | 33600 | 33600 | 40 |
| 512 | 20240104 | 122100 | 3786294050 | 33600 | 33600 | 33600 | 33550 | 11 |
| 513 | 20240104 | 122000 | 3785924500 | 33600 | 33550 | 33600 | 33550 | 19 |
| 514 | 20240104 | 121900 | 3785287000 | 33600 | 33600 | 33600 | 33600 | 492 |
| 515 | 20240104 | 121800 | 3768755800 | 33600 | 33600 | 33650 | 33600 | 3945 |
| 516 | 20240104 | 121700 | 3636203450 | 33600 | 33600 | 33600 | 33600 | 36 |
| 517 | 20240104 | 121600 | 3634993850 | 33600 | 33550 | 33600 | 33550 | 57 |
| 518 | 20240104 | 121500 | 3633081400 | 33600 | 33550 | 33600 | 33500 | 284 |
| 519 | 20240104 | 121400 | 3623557600 | 33600 | 33550 | 33600 | 33550 | 278 |
| 520 | 20240104 | 121300 | 3614229850 | 33550 | 33600 | 33600 | 33550 | 400 |
| 521 | 20240104 | 121200 | 3600808950 | 33550 | 33550 | 33600 | 33550 | 48 |
| 522 | 20240104 | 121100 | 3599197850 | 33600 | 33600 | 33600 | 33600 | 152 |
| 523 | 20240104 | 121000 | 3594090650 | 33600 | 33600 | 33600 | 33600 | 23 |
| 524 | 20240104 | 120900 | 3593317850 | 33550 | 33550 | 33600 | 33550 | 62 |
| 525 | 20240104 | 120800 | 3591235700 | 33550 | 33550 | 33600 | 33550 | 739 |
| 526 | 20240104 | 120700 | 3566440400 | 33550 | 33550 | 33550 | 33550 | 646 |
| 527 | 20240104 | 120600 | 3544767100 | 33500 | 33550 | 33550 | 33500 | 30 |
| 528 | 20240104 | 120500 | 3543760700 | 33550 | 33500 | 33550 | 33500 | 19 |
| 529 | 20240104 | 120400 | 3543124150 | 33550 | 33500 | 33550 | 33500 | 31 |
| 530 | 20240104 | 120300 | 3542084850 | 33550 | 33500 | 33550 | 33500 | 475 |
| 531 | 20240104 | 120200 | 3526171700 | 33500 | 33500 | 33500 | 33500 | 29 |
| 532 | 20240104 | 120100 | 3525200200 | 33450 | 33450 | 33500 | 33450 | 47 |
| 533 | 20240104 | 120000 | 3523626650 | 33500 | 33500 | 33500 | 33500 | 56 |
| 534 | 20240104 | 115900 | 3521750650 | 33500 | 33500 | 33500 | 33500 | 11 |
| 535 | 20240104 | 115800 | 3521382150 | 33500 | 33500 | 33500 | 33450 | 49 |
| 536 | 20240104 | 115700 | 3519741750 | 33500 | 33500 | 33550 | 33450 | 238 |
| 537 | 20240104 | 115600 | 3511768650 | 33500 | 33500 | 33500 | 33500 | 34 |
| 538 | 20240104 | 115500 | 3510629650 | 33500 | 33450 | 33500 | 33450 | 21 |
| 539 | 20240104 | 115400 | 3509926250 | 33500 | 33500 | 33500 | 33450 | 177 |
| 540 | 20240104 | 115300 | 3503997650 | 33500 | 33500 | 33500 | 33500 | 65 |
| 541 | 20240104 | 115200 | 3501820150 | 33500 | 33500 | 33500 | 33450 | 68 |
| 542 | 20240104 | 115100 | 3499542800 | 33500 | 33500 | 33500 | 33500 | 2 |
| 543 | 20240104 | 115000 | 3499475800 | 33450 | 33500 | 33500 | 33450 | 68 |
| 544 | 20240104 | 114900 | 3497200450 | 33500 | 33400 | 33500 | 33400 | 355 |
| 545 | 20240104 | 114800 | 3485326350 | 33400 | 33400 | 33400 | 33400 | 36 |
| 546 | 20240104 | 114700 | 3484123950 | 33400 | 33400 | 33400 | 33400 | 100 |
| 547 | 20240104 | 114600 | 3480783950 | 33400 | 33400 | 33400 | 33350 | 1324 |
| 548 | 20240104 | 114500 | 3436568750 | 33350 | 33400 | 33400 | 33350 | 50 |
| 549 | 20240104 | 114400 | 3434898850 | 33350 | 33350 | 33350 | 33350 | 94 |
| 550 | 20240104 | 114300 | 3431763950 | 33400 | 33450 | 33450 | 33350 | 2529 |
| 551 | 20240104 | 114200 | 3347325500 | 33450 | 33450 | 33450 | 33400 | 8 |
| 552 | 20240104 | 114100 | 3347058000 | 33450 | 33400 | 33450 | 33400 | 22 |
| 553 | 20240104 | 114000 | 3346322200 | 33450 | 33450 | 33450 | 33400 | 1031 |
| 554 | 20240104 | 113900 | 3311848700 | 33450 | 33400 | 33450 | 33400 | 111 |
| 555 | 20240104 | 113800 | 3308136700 | 33400 | 33400 | 33450 | 33400 | 198 |
| 556 | 20240104 | 113700 | 3301522700 | 33450 | 33400 | 33450 | 33400 | 40 |
| 557 | 20240104 | 113600 | 3300184900 | 33450 | 33400 | 33450 | 33400 | 45 |
| 558 | 20240104 | 113500 | 3298679750 | 33450 | 33400 | 33450 | 33400 | 48 |
| 559 | 20240104 | 113400 | 3297075150 | 33450 | 33450 | 33450 | 33400 | 22 |
| 560 | 20240104 | 113300 | 3296339400 | 33450 | 33400 | 33450 | 33400 | 1880 |
| 561 | 20240104 | 113200 | 3233546800 | 33450 | 33400 | 33450 | 33400 | 70 |
| 562 | 20240104 | 113100 | 3231208400 | 33400 | 33400 | 33450 | 33400 | 234 |
| 563 | 20240104 | 113000 | 3223391400 | 33450 | 33400 | 33450 | 33400 | 65 |
| 564 | 20240104 | 112900 | 3221219750 | 33400 | 33450 | 33450 | 33400 | 138 |
| 565 | 20240104 | 112800 | 3216610250 | 33450 | 33450 | 33450 | 33400 | 315 |
| 566 | 20240104 | 112700 | 3206078550 | 33450 | 33450 | 33450 | 33400 | 15 |
| 567 | 20240104 | 112600 | 3205576900 | 33450 | 33400 | 33450 | 33400 | 96 |
| 568 | 20240104 | 112500 | 3202370300 | 33400 | 33400 | 33400 | 33400 | 4 |
| 569 | 20240104 | 112400 | 3202236700 | 33400 | 33400 | 33450 | 33400 | 38 |
| 570 | 20240104 | 112300 | 3200966800 | 33400 | 33400 | 33450 | 33400 | 319 |
| 571 | 20240104 | 112200 | 3190302150 | 33400 | 33400 | 33400 | 33400 | 53 |
| 572 | 20240104 | 112100 | 3188531950 | 33400 | 33450 | 33450 | 33400 | 369 |
| 573 | 20240104 | 112000 | 3176206550 | 33400 | 33450 | 33450 | 33400 | 38 |
| 574 | 20240104 | 111900 | 3174936400 | 33450 | 33400 | 33450 | 33400 | 516 |
| 575 | 20240104 | 111800 | 3157701700 | 33450 | 33400 | 33450 | 33400 | 23 |
| 576 | 20240104 | 111700 | 3156932450 | 33450 | 33400 | 33450 | 33400 | 139 |
| 577 | 20240104 | 111600 | 3152289250 | 33450 | 33450 | 33450 | 33400 | 34 |
| 578 | 20240104 | 111500 | 3151153550 | 33400 | 33450 | 33450 | 33400 | 48 |
| 579 | 20240104 | 111400 | 3149548450 | 33450 | 33400 | 33450 | 33400 | 543 |
| 580 | 20240104 | 111300 | 3131411400 | 33400 | 33400 | 33450 | 33400 | 312 |
| 581 | 20240104 | 111200 | 3120990450 | 33400 | 33450 | 33450 | 33400 | 25 |
| 582 | 20240104 | 111100 | 3120154250 | 33400 | 33450 | 33450 | 33400 | 168 |
| 583 | 20240104 | 111000 | 3114542000 | 33450 | 33450 | 33450 | 33400 | 54 |
| 584 | 20240104 | 110900 | 3112736050 | 33400 | 33450 | 33450 | 33400 | 78 |
| 585 | 20240104 | 110800 | 3110129400 | 33450 | 33450 | 33450 | 33400 | 51 |
| 586 | 20240104 | 110700 | 3108424950 | 33400 | 33450 | 33450 | 33400 | 84 |
| 587 | 20240104 | 110600 | 3105615650 | 33450 | 33400 | 33450 | 33400 | 32 |
| 588 | 20240104 | 110500 | 3104546750 | 33450 | 33450 | 33450 | 33450 | 50 |
| 589 | 20240104 | 110400 | 3102874250 | 33400 | 33400 | 33450 | 33400 | 93 |
| 590 | 20240104 | 110300 | 3099763550 | 33400 | 33450 | 33450 | 33400 | 913 |
| 591 | 20240104 | 110200 | 3069268000 | 33400 | 33450 | 33450 | 33400 | 374 |
| 592 | 20240104 | 110100 | 3056773700 | 33450 | 33450 | 33450 | 33400 | 516 |
| 593 | 20240104 | 110000 | 3039522850 | 33450 | 33400 | 33450 | 33400 | 36 |
| 594 | 20240104 | 105900 | 3038318700 | 33400 | 33450 | 33450 | 33400 | 200 |
| 595 | 20240104 | 105800 | 3031631700 | 33450 | 33450 | 33500 | 33450 | 958 |
| 596 | 20240104 | 105700 | 2999586000 | 33500 | 33450 | 33500 | 33450 | 17 |
| 597 | 20240104 | 105600 | 2999016600 | 33500 | 33500 | 33500 | 33450 | 465 |
| 598 | 20240104 | 105500 | 2983454250 | 33450 | 33450 | 33500 | 33450 | 173 |
| 599 | 20240104 | 105400 | 2977666650 | 33450 | 33450 | 33450 | 33400 | 451 |
| 600 | 20240104 | 105300 | 2962581600 | 33450 | 33400 | 33500 | 33400 | 1107 |
| 601 | 20240104 | 105200 | 2925566950 | 33400 | 33450 | 33500 | 33400 | 1124 |
| 602 | 20240104 | 105100 | 2887968950 | 33450 | 33500 | 33500 | 33450 | 382 |
| 603 | 20240104 | 105000 | 2875190800 | 33500 | 33500 | 33500 | 33450 | 523 |
| 604 | 20240104 | 104900 | 2857690300 | 33500 | 33550 | 33550 | 33450 | 6494 |
| 605 | 20240104 | 104800 | 2640063200 | 33600 | 33600 | 33600 | 33550 | 545 |
| 606 | 20240104 | 104700 | 2621752700 | 33600 | 33600 | 33600 | 33550 | 40 |
| 607 | 20240104 | 104600 | 2620409600 | 33600 | 33600 | 33600 | 33550 | 896 |
| 608 | 20240104 | 104500 | 2590316900 | 33550 | 33600 | 33600 | 33550 | 566 |
| 609 | 20240104 | 104400 | 2571301550 | 33600 | 33600 | 33600 | 33600 | 352 |
| 610 | 20240104 | 104300 | 2559474350 | 33600 | 33600 | 33650 | 33600 | 131 |
| 611 | 20240104 | 104200 | 2555072150 | 33600 | 33650 | 33650 | 33600 | 605 |
| 612 | 20240104 | 104100 | 2534732050 | 33650 | 33600 | 33650 | 33600 | 155 |
| 613 | 20240104 | 104000 | 2529524000 | 33600 | 33600 | 33650 | 33600 | 22 |
| 614 | 20240104 | 103900 | 2528784650 | 33650 | 33600 | 33650 | 33600 | 137 |
| 615 | 20240104 | 103800 | 2524178200 | 33600 | 33650 | 33700 | 33600 | 152 |
| 616 | 20240104 | 103700 | 2519069200 | 33700 | 33650 | 33700 | 33650 | 165 |
| 617 | 20240104 | 103600 | 2513516900 | 33650 | 33650 | 33700 | 33650 | 334 |
| 618 | 20240104 | 103500 | 2502277550 | 33600 | 33650 | 33650 | 33600 | 415 |
| 619 | 20240104 | 103400 | 2488319900 | 33650 | 33650 | 33650 | 33600 | 911 |
| 620 | 20240104 | 103300 | 2457667800 | 33650 | 33700 | 33700 | 33650 | 65 |
| 621 | 20240104 | 103200 | 2455480000 | 33700 | 33700 | 33750 | 33650 | 771 |
| 622 | 20240104 | 103100 | 2429498550 | 33700 | 33700 | 33750 | 33700 | 523 |
| 623 | 20240104 | 103000 | 2411873150 | 33700 | 33700 | 33750 | 33700 | 152 |
| 624 | 20240104 | 102900 | 2406750700 | 33700 | 33700 | 33750 | 33700 | 913 |
| 625 | 20240104 | 102800 | 2375974250 | 33750 | 33750 | 33800 | 33750 | 998 |
| 626 | 20240104 | 102700 | 2342291700 | 33800 | 33800 | 33800 | 33800 | 17 |
| 627 | 20240104 | 102600 | 2341717100 | 33800 | 33750 | 33800 | 33750 | 119 |
| 628 | 20240104 | 102500 | 2337699700 | 33750 | 33750 | 33750 | 33750 | 19 |
| 629 | 20240104 | 102400 | 2337058450 | 33750 | 33800 | 33800 | 33750 | 255 |
| 630 | 20240104 | 102300 | 2328451150 | 33800 | 33750 | 33800 | 33750 | 132 |
| 631 | 20240104 | 102200 | 2323994900 | 33750 | 33750 | 33900 | 33750 | 980 |
| 632 | 20240104 | 102100 | 2290897150 | 33750 | 33800 | 33800 | 33750 | 182 |
| 633 | 20240104 | 102000 | 2284754100 | 33750 | 33750 | 33800 | 33750 | 237 |
| 634 | 20240104 | 101900 | 2276755000 | 33800 | 33800 | 33800 | 33750 | 348 |
| 635 | 20240104 | 101800 | 2265005350 | 33800 | 33750 | 33800 | 33750 | 2 |
| 636 | 20240104 | 101700 | 2264937800 | 33750 | 33800 | 33800 | 33750 | 629 |
| 637 | 20240104 | 101600 | 2243708850 | 33800 | 33850 | 33850 | 33750 | 2406 |
| 638 | 20240104 | 101500 | 2162392250 | 33850 | 33800 | 33850 | 33800 | 218 |
| 639 | 20240104 | 101400 | 2155017950 | 33800 | 33850 | 33900 | 33800 | 305 |
| 640 | 20240104 | 101300 | 2144698650 | 33850 | 33850 | 33900 | 33850 | 301 |
| 641 | 20240104 | 101200 | 2134503650 | 33800 | 33850 | 33900 | 33800 | 334 |
| 642 | 20240104 | 101100 | 2123201250 | 33850 | 33850 | 33850 | 33850 | 171 |
| 643 | 20240104 | 101000 | 2117412900 | 33900 | 33900 | 33950 | 33850 | 311 |
| 644 | 20240104 | 100900 | 2106867050 | 33900 | 33850 | 33900 | 33850 | 205 |
| 645 | 20240104 | 100800 | 2099917600 | 33850 | 33900 | 33900 | 33850 | 825 |
| 646 | 20240104 | 100700 | 2071962750 | 33900 | 33850 | 33900 | 33850 | 1251 |
| 647 | 20240104 | 100600 | 2029583550 | 33850 | 33900 | 33950 | 33850 | 2408 |
| 648 | 20240104 | 100500 | 1947948150 | 33950 | 33950 | 34000 | 33900 | 702 |
| 649 | 20240104 | 100400 | 1924103850 | 33950 | 34000 | 34000 | 33950 | 1769 |
| 650 | 20240104 | 100300 | 1864041400 | 34000 | 34050 | 34050 | 34000 | 1535 |
| 651 | 20240104 | 100200 | 1811816950 | 34050 | 34100 | 34100 | 34050 | 505 |
| 652 | 20240104 | 100100 | 1794601250 | 34100 | 34050 | 34150 | 34050 | 933 |
| 653 | 20240104 | 100000 | 1762774350 | 34050 | 33950 | 34100 | 33950 | 2653 |
| 654 | 20240104 | 095900 | 1672451150 | 33950 | 34000 | 34050 | 33950 | 1018 |
| 655 | 20240104 | 095800 | 1637838150 | 34000 | 34050 | 34050 | 34000 | 448 |
| 656 | 20240104 | 095700 | 1622602250 | 34050 | 34050 | 34100 | 34000 | 173 |
| 657 | 20240104 | 095600 | 1616712700 | 34000 | 34050 | 34100 | 34000 | 1531 |
| 658 | 20240104 | 095500 | 1564585300 | 34050 | 33950 | 34050 | 33950 | 1229 |
| 659 | 20240104 | 095400 | 1522825150 | 33950 | 34000 | 34000 | 33950 | 494 |
| 660 | 20240104 | 095300 | 1506043750 | 33950 | 34000 | 34000 | 33900 | 290 |
| 661 | 20240104 | 095200 | 1496198200 | 34000 | 33950 | 34000 | 33950 | 370 |
| 662 | 20240104 | 095100 | 1483632850 | 33950 | 33950 | 34000 | 33950 | 1727 |
| 663 | 20240104 | 095000 | 1424998850 | 33950 | 34000 | 34000 | 33950 | 429 |
| 664 | 20240104 | 094900 | 1410414650 | 34000 | 34050 | 34050 | 34000 | 936 |
| 665 | 20240104 | 094800 | 1378585650 | 34050 | 33950 | 34050 | 33950 | 2105 |
| 666 | 20240104 | 094700 | 1306984300 | 33950 | 33950 | 33950 | 33900 | 3365 |
| 667 | 20240104 | 094600 | 1192743600 | 33950 | 33800 | 33950 | 33750 | 3113 |
| 668 | 20240104 | 094500 | 1087360450 | 33750 | 33750 | 33800 | 33750 | 887 |
| 669 | 20240104 | 094400 | 1057409200 | 33750 | 33750 | 33800 | 33750 | 233 |
| 670 | 20240104 | 094300 | 1049545400 | 33750 | 33750 | 33800 | 33750 | 459 |
| 671 | 20240104 | 094200 | 1034054000 | 33700 | 33700 | 33700 | 33700 | 129 |
| 672 | 20240104 | 094100 | 1029706700 | 33700 | 33650 | 33700 | 33650 | 517 |
| 673 | 20240104 | 094000 | 1012295400 | 33650 | 33650 | 33700 | 33650 | 137 |
| 674 | 20240104 | 093900 | 1007685200 | 33650 | 33600 | 33650 | 33600 | 1252 |
| 675 | 20240104 | 093800 | 965560300 | 33650 | 33650 | 33650 | 33600 | 172 |
| 676 | 20240104 | 093700 | 959780100 | 33650 | 33650 | 33700 | 33600 | 2018 |
| 677 | 20240104 | 093600 | 891889700 | 33700 | 33650 | 33700 | 33650 | 168 |
| 678 | 20240104 | 093500 | 886236450 | 33650 | 33750 | 33750 | 33650 | 2688 |
| 679 | 20240104 | 093400 | 795581950 | 33750 | 33750 | 33750 | 33750 | 342 |
| 680 | 20240104 | 093300 | 784039450 | 33750 | 33750 | 33750 | 33750 | 412 |
| 681 | 20240104 | 093200 | 770134450 | 33800 | 33750 | 33800 | 33750 | 460 |
| 682 | 20240104 | 093100 | 754606450 | 33700 | 33700 | 33700 | 33700 | 114 |
| 683 | 20240104 | 093000 | 750764650 | 33650 | 33700 | 33750 | 33650 | 471 |
| 684 | 20240104 | 092900 | 734898250 | 33750 | 33700 | 33750 | 33700 | 572 |
| 685 | 20240104 | 092800 | 715612200 | 33700 | 33650 | 33700 | 33650 | 48 |
| 686 | 20240104 | 092700 | 713996900 | 33650 | 33650 | 33700 | 33650 | 888 |
| 687 | 20240104 | 092600 | 684115350 | 33650 | 33750 | 33750 | 33650 | 481 |
| 688 | 20240104 | 092500 | 667918850 | 33650 | 33700 | 33700 | 33650 | 328 |
| 689 | 20240104 | 092400 | 656873150 | 33700 | 33700 | 33800 | 33700 | 191 |
| 690 | 20240104 | 092300 | 650436150 | 33700 | 33700 | 33800 | 33700 | 1123 |
| 691 | 20240104 | 092200 | 612571350 | 33650 | 33700 | 33700 | 33650 | 133 |
| 692 | 20240104 | 092100 | 608094300 | 33700 | 33700 | 33700 | 33650 | 102 |
| 693 | 20240104 | 092000 | 604661400 | 33700 | 33600 | 33700 | 33600 | 124 |
| 694 | 20240104 | 091900 | 600493300 | 33650 | 33700 | 33750 | 33650 | 850 |
| 695 | 20240104 | 091800 | 571864950 | 33700 | 33750 | 33750 | 33700 | 454 |
| 696 | 20240104 | 091700 | 556563250 | 33750 | 33800 | 33800 | 33700 | 50 |
| 697 | 20240104 | 091600 | 554875950 | 33800 | 33750 | 33800 | 33750 | 404 |
| 698 | 20240104 | 091500 | 541240750 | 33750 | 33750 | 33750 | 33700 | 509 |
| 699 | 20240104 | 091400 | 524079150 | 33700 | 33600 | 33700 | 33600 | 910 |
| 700 | 20240104 | 091300 | 493468600 | 33600 | 33550 | 33600 | 33550 | 265 |
| 701 | 20240104 | 091200 | 484577350 | 33550 | 33600 | 33600 | 33550 | 351 |
| 702 | 20240104 | 091100 | 472800700 | 33600 | 33550 | 33600 | 33550 | 34 |
| 703 | 20240104 | 091000 | 471659700 | 33550 | 33600 | 33600 | 33550 | 387 |
| 704 | 20240104 | 090900 | 458675250 | 33600 | 33550 | 33600 | 33500 | 332 |
| 705 | 20240104 | 090800 | 447535900 | 33550 | 33550 | 33650 | 33500 | 1040 |
| 706 | 20240104 | 090700 | 412610150 | 33500 | 33500 | 33550 | 33500 | 258 |
| 707 | 20240104 | 090600 | 403966850 | 33500 | 33650 | 33650 | 33450 | 483 |
| 708 | 20240104 | 090500 | 387763450 | 33450 | 33700 | 33700 | 33400 | 4367 |
| 709 | 20240104 | 090400 | 241565450 | 33750 | 33600 | 33800 | 33600 | 1029 |
| 710 | 20240104 | 090300 | 206876350 | 33600 | 33600 | 33700 | 33600 | 1027 |
| 711 | 20240104 | 090200 | 172279700 | 33650 | 33500 | 33650 | 33450 | 692 |
| 712 | 20240104 | 090100 | 149064450 | 33500 | 33500 | 33500 | 33450 | 1584 |
| 713 | 20240104 | 090000 | 96054100 | 33500 | 33650 | 33650 | 33400 | 2862 |