35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 200600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 3 | 20240104 | 200500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20240104 | 200400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20240104 | 200300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20240104 | 200200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20240104 | 200100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20240104 | 200000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20240104 | 195900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20240104 | 195800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20240104 | 195700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20240104 | 195600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20240104 | 195500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20240104 | 195400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20240104 | 195300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20240104 | 195200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20240104 | 195100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20240104 | 195000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20240104 | 194900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20240104 | 194800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20240104 | 194700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20240104 | 194600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20240104 | 194500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20240104 | 194400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20240104 | 194300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20240104 | 194200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20240104 | 194100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20240104 | 194000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20240104 | 193900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20240104 | 193800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20240104 | 193700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20240104 | 193600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 33 | 20240104 | 193500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20240104 | 193400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20240104 | 193300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20240104 | 193200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20240104 | 193100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20240104 | 193000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20240104 | 192900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20240104 | 192800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20240104 | 192700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20240104 | 192600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20240104 | 192500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20240104 | 192400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20240104 | 192300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20240104 | 192200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20240104 | 192100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20240104 | 192000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20240104 | 191900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20240104 | 191800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20240104 | 191700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20240104 | 191600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20240104 | 191500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20240104 | 191400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20240104 | 191300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20240104 | 191200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20240104 | 191100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20240104 | 191000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20240104 | 190900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20240104 | 190800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20240104 | 190700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20240104 | 190600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 63 | 20240104 | 190500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20240104 | 190400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20240104 | 190300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20240104 | 190200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20240104 | 190100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20240104 | 190000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20240104 | 185900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20240104 | 185800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20240104 | 185700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20240104 | 185600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20240104 | 185500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20240104 | 185400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20240104 | 185300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20240104 | 185200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20240104 | 185100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20240104 | 185000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20240104 | 184900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20240104 | 184800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20240104 | 184700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20240104 | 184600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20240104 | 184500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20240104 | 184400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20240104 | 184300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20240104 | 184200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20240104 | 184100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20240104 | 184000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20240104 | 183900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20240104 | 183800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20240104 | 183700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20240104 | 183600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 93 | 20240104 | 183500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20240104 | 183400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20240104 | 183300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20240104 | 183200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20240104 | 183100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20240104 | 183000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20240104 | 182900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20240104 | 182800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20240104 | 182700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20240104 | 182600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20240104 | 182500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20240104 | 182400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20240104 | 182300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20240104 | 182200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20240104 | 182100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20240104 | 182000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20240104 | 181900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20240104 | 181800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20240104 | 181700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20240104 | 181600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20240104 | 181500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20240104 | 181400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20240104 | 181300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20240104 | 181200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20240104 | 181100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20240104 | 181000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20240104 | 180900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20240104 | 180800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20240104 | 180700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20240104 | 180600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 123 | 20240104 | 180500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20240104 | 180400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20240104 | 180300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20240104 | 180200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20240104 | 180100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20240104 | 180000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20240104 | 175900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20240104 | 175800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20240104 | 175700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20240104 | 175600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20240104 | 175500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20240104 | 175400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20240104 | 175300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20240104 | 175200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20240104 | 175100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20240104 | 175000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20240104 | 174900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20240104 | 174800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20240104 | 174700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20240104 | 174600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20240104 | 174500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20240104 | 174400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20240104 | 174300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20240104 | 174200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20240104 | 174100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20240104 | 174000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20240104 | 173900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20240104 | 173800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20240104 | 173700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20240104 | 173600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 153 | 20240104 | 173500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20240104 | 173400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20240104 | 173300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20240104 | 173200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20240104 | 173100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20240104 | 173000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20240104 | 172900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20240104 | 172800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20240104 | 172700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20240104 | 172600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20240104 | 172500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20240104 | 172400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20240104 | 172300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20240104 | 172200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20240104 | 172100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20240104 | 172000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20240104 | 171900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20240104 | 171800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20240104 | 171700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20240104 | 171600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20240104 | 171500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20240104 | 171400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20240104 | 171300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20240104 | 171200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20240104 | 171100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20240104 | 171000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20240104 | 170900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20240104 | 170800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20240104 | 170700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20240104 | 170600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 183 | 20240104 | 170500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20240104 | 170400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20240104 | 170300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20240104 | 170200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20240104 | 170100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20240104 | 170000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20240104 | 165900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20240104 | 165800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20240104 | 165700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20240104 | 165600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20240104 | 165500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20240104 | 165400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20240104 | 165300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20240104 | 165200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20240104 | 165100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20240104 | 165000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20240104 | 164900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20240104 | 164800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20240104 | 164700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20240104 | 164600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20240104 | 164500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20240104 | 164400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20240104 | 164300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20240104 | 164200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20240104 | 164100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20240104 | 164000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20240104 | 163900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20240104 | 163800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20240104 | 163700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20240104 | 163600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 213 | 20240104 | 163500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20240104 | 163400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20240104 | 163300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20240104 | 163200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20240104 | 163100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20240104 | 163000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20240104 | 162900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240104 | 162800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240104 | 162700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20240104 | 162600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20240104 | 162500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20240104 | 162400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20240104 | 162300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20240104 | 162200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240104 | 162100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240104 | 162000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240104 | 161900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20240104 | 161800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20240104 | 161700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20240104 | 161600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240104 | 161500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240104 | 161400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240104 | 161300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240104 | 161200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240104 | 161100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240104 | 161000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240104 | 160900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240104 | 160800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240104 | 160700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240104 | 160600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 243 | 20240104 | 160500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20240104 | 160400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20240104 | 160300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20240104 | 160200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20240104 | 160100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20240104 | 160000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20240104 | 155900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20240104 | 155800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20240104 | 155700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20240104 | 155600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20240104 | 155500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20240104 | 155400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20240104 | 155300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20240104 | 155200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20240104 | 155100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20240104 | 155000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20240104 | 154900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20240104 | 154800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20240104 | 154700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20240104 | 154600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20240104 | 154500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20240104 | 154400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20240104 | 154300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20240104 | 154200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20240104 | 154100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20240104 | 154000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20240104 | 153900 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20240104 | 153800 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20240104 | 153700 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20240104 | 153600 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 273 | 20240104 | 153500 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20240104 | 153400 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20240104 | 153300 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20240104 | 153200 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20240104 | 153100 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20240104 | 153000 | 6977281950 | 22550 | 22550 | 22550 | 22550 | 5745 |
| 279 | 20240104 | 152900 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20240104 | 152800 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240104 | 152700 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240104 | 152600 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20240104 | 152500 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20240104 | 152400 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20240104 | 152300 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20240104 | 152200 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20240104 | 152100 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20240104 | 152000 | 6847732200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20240104 | 151900 | 6847732200 | 22600 | 22600 | 22600 | 22550 | 1167 |
| 290 | 20240104 | 151800 | 6821378850 | 22550 | 22550 | 22600 | 22550 | 72 |
| 291 | 20240104 | 151700 | 6819753050 | 22550 | 22550 | 22600 | 22550 | 123 |
| 292 | 20240104 | 151600 | 6816974400 | 22550 | 22550 | 22550 | 22550 | 190 |
| 293 | 20240104 | 151500 | 6812689900 | 22550 | 22550 | 22600 | 22550 | 879 |
| 294 | 20240104 | 151400 | 6792863750 | 22550 | 22600 | 22600 | 22550 | 66 |
| 295 | 20240104 | 151300 | 6791372650 | 22650 | 22600 | 22650 | 22550 | 65 |
| 296 | 20240104 | 151200 | 6789901600 | 22600 | 22650 | 22650 | 22600 | 31 |
| 297 | 20240104 | 151100 | 6789200950 | 22600 | 22550 | 22600 | 22550 | 18 |
| 298 | 20240104 | 151000 | 6788794200 | 22650 | 22600 | 22650 | 22550 | 937 |
| 299 | 20240104 | 150900 | 6767619400 | 22550 | 22550 | 22550 | 22550 | 119 |
| 300 | 20240104 | 150800 | 6764935950 | 22550 | 22600 | 22600 | 22550 | 150 |
| 301 | 20240104 | 150700 | 6761549700 | 22600 | 22600 | 22600 | 22550 | 391 |
| 302 | 20240104 | 150600 | 6752728100 | 22600 | 22600 | 22600 | 22550 | 476 |
| 303 | 20240104 | 150500 | 6741991750 | 22600 | 22600 | 22600 | 22600 | 15 |
| 304 | 20240104 | 150400 | 6741652750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 305 | 20240104 | 150300 | 6741630150 | 22600 | 22600 | 22600 | 22600 | 4 |
| 306 | 20240104 | 150200 | 6741539750 | 22600 | 22550 | 22600 | 22550 | 65 |
| 307 | 20240104 | 150100 | 6740070800 | 22600 | 22550 | 22600 | 22550 | 605 |
| 308 | 20240104 | 150000 | 6726424100 | 22600 | 22550 | 22600 | 22550 | 274 |
| 309 | 20240104 | 145900 | 6720243850 | 22600 | 22600 | 22600 | 22600 | 80 |
| 310 | 20240104 | 145800 | 6718435850 | 22600 | 22600 | 22600 | 22550 | 101 |
| 311 | 20240104 | 145700 | 6716154750 | 22600 | 22600 | 22600 | 22600 | 208 |
| 312 | 20240104 | 145600 | 6711453950 | 22600 | 22600 | 22600 | 22600 | 103 |
| 313 | 20240104 | 145500 | 6709126150 | 22600 | 22550 | 22600 | 22550 | 155 |
| 314 | 20240104 | 145400 | 6705624300 | 22600 | 22600 | 22600 | 22600 | 81 |
| 315 | 20240104 | 145300 | 6703793700 | 22600 | 22600 | 22600 | 22600 | 113 |
| 316 | 20240104 | 145200 | 6701239900 | 22600 | 22600 | 22600 | 22600 | 84 |
| 317 | 20240104 | 145100 | 6699341500 | 22600 | 22600 | 22600 | 22550 | 131 |
| 318 | 20240104 | 145000 | 6696381900 | 22550 | 22600 | 22600 | 22550 | 236 |
| 319 | 20240104 | 144900 | 6691056800 | 22600 | 22600 | 22600 | 22600 | 130 |
| 320 | 20240104 | 144800 | 6688118800 | 22600 | 22600 | 22600 | 22600 | 55 |
| 321 | 20240104 | 144700 | 6686875800 | 22600 | 22600 | 22600 | 22550 | 57 |
| 322 | 20240104 | 144600 | 6685587650 | 22550 | 22600 | 22600 | 22550 | 428 |
| 323 | 20240104 | 144500 | 6675927350 | 22600 | 22600 | 22600 | 22600 | 83 |
| 324 | 20240104 | 144400 | 6674051550 | 22600 | 22600 | 22600 | 22600 | 111 |
| 325 | 20240104 | 144300 | 6671542950 | 22600 | 22600 | 22600 | 22600 | 148 |
| 326 | 20240104 | 144200 | 6668198150 | 22600 | 22600 | 22600 | 22600 | 494 |
| 327 | 20240104 | 144100 | 6657033750 | 22650 | 22600 | 22650 | 22600 | 62 |
| 328 | 20240104 | 144000 | 6655629500 | 22650 | 22650 | 22650 | 22650 | 163 |
| 329 | 20240104 | 143900 | 6651937550 | 22650 | 22650 | 22650 | 22650 | 71 |
| 330 | 20240104 | 143800 | 6650329400 | 22650 | 22650 | 22650 | 22650 | 110 |
| 331 | 20240104 | 143700 | 6647837900 | 22650 | 22650 | 22650 | 22650 | 157 |
| 332 | 20240104 | 143600 | 6644281850 | 22650 | 22600 | 22650 | 22600 | 219 |
| 333 | 20240104 | 143500 | 6639326000 | 22600 | 22650 | 22650 | 22600 | 155 |
| 334 | 20240104 | 143400 | 6635820250 | 22650 | 22700 | 22700 | 22650 | 197 |
| 335 | 20240104 | 143300 | 6631353000 | 22650 | 22650 | 22700 | 22650 | 146 |
| 336 | 20240104 | 143200 | 6628041500 | 22700 | 22650 | 22700 | 22600 | 99 |
| 337 | 20240104 | 143100 | 6625801450 | 22650 | 22650 | 22700 | 22600 | 203 |
| 338 | 20240104 | 143000 | 6621201200 | 22650 | 22650 | 22650 | 22600 | 127 |
| 339 | 20240104 | 142900 | 6618324700 | 22650 | 22600 | 22650 | 22600 | 86 |
| 340 | 20240104 | 142800 | 6616378350 | 22600 | 22600 | 22650 | 22600 | 126 |
| 341 | 20240104 | 142700 | 6613527850 | 22600 | 22600 | 22650 | 22600 | 218 |
| 342 | 20240104 | 142600 | 6608594650 | 22600 | 22600 | 22650 | 22600 | 143 |
| 343 | 20240104 | 142500 | 6605360050 | 22650 | 22650 | 22650 | 22600 | 174 |
| 344 | 20240104 | 142400 | 6601422100 | 22600 | 22650 | 22650 | 22600 | 212 |
| 345 | 20240104 | 142300 | 6596623250 | 22650 | 22600 | 22650 | 22600 | 312 |
| 346 | 20240104 | 142200 | 6589566450 | 22600 | 22600 | 22650 | 22600 | 249 |
| 347 | 20240104 | 142100 | 6583936300 | 22600 | 22650 | 22650 | 22600 | 239 |
| 348 | 20240104 | 142000 | 6578529250 | 22650 | 22600 | 22650 | 22600 | 128 |
| 349 | 20240104 | 141900 | 6575632950 | 22650 | 22650 | 22650 | 22600 | 550 |
| 350 | 20240104 | 141800 | 6563200000 | 22650 | 22650 | 22700 | 22600 | 300 |
| 351 | 20240104 | 141700 | 6556409350 | 22650 | 22600 | 22700 | 22600 | 447 |
| 352 | 20240104 | 141600 | 6546285100 | 22600 | 22650 | 22650 | 22600 | 149 |
| 353 | 20240104 | 141500 | 6542914800 | 22600 | 22600 | 22650 | 22600 | 174 |
| 354 | 20240104 | 141400 | 6538978050 | 22700 | 22600 | 22700 | 22600 | 241 |
| 355 | 20240104 | 141300 | 6533519700 | 22650 | 22650 | 22650 | 22650 | 150 |
| 356 | 20240104 | 141200 | 6530122200 | 22650 | 22650 | 22650 | 22600 | 220 |
| 357 | 20240104 | 141100 | 6525147350 | 22650 | 22650 | 22700 | 22600 | 294 |
| 358 | 20240104 | 141000 | 6518493700 | 22600 | 22650 | 22700 | 22600 | 204 |
| 359 | 20240104 | 140900 | 6513878100 | 22650 | 22650 | 22650 | 22600 | 112 |
| 360 | 20240104 | 140800 | 6511341350 | 22700 | 22650 | 22700 | 22650 | 125 |
| 361 | 20240104 | 140700 | 6508504650 | 22650 | 22650 | 22650 | 22650 | 481 |
| 362 | 20240104 | 140600 | 6497610000 | 22700 | 22700 | 22700 | 22700 | 55 |
| 363 | 20240104 | 140500 | 6496361500 | 22700 | 22650 | 22700 | 22650 | 214 |
| 364 | 20240104 | 140400 | 6491503800 | 22650 | 22650 | 22650 | 22650 | 464 |
| 365 | 20240104 | 140300 | 6480994200 | 22650 | 22650 | 22650 | 22650 | 57 |
| 366 | 20240104 | 140200 | 6479703150 | 22650 | 22650 | 22650 | 22600 | 308 |
| 367 | 20240104 | 140100 | 6472727150 | 22650 | 22650 | 22650 | 22650 | 100 |
| 368 | 20240104 | 140000 | 6470462150 | 22650 | 22650 | 22650 | 22650 | 59 |
| 369 | 20240104 | 135900 | 6469125800 | 22650 | 22650 | 22650 | 22650 | 222 |
| 370 | 20240104 | 135800 | 6464097500 | 22650 | 22650 | 22650 | 22650 | 184 |
| 371 | 20240104 | 135700 | 6459929900 | 22650 | 22650 | 22650 | 22650 | 96 |
| 372 | 20240104 | 135600 | 6457755500 | 22650 | 22650 | 22650 | 22650 | 58 |
| 373 | 20240104 | 135500 | 6456441800 | 22650 | 22600 | 22650 | 22600 | 132 |
| 374 | 20240104 | 135400 | 6453452050 | 22650 | 22650 | 22650 | 22600 | 73 |
| 375 | 20240104 | 135300 | 6451799450 | 22650 | 22650 | 22650 | 22650 | 55 |
| 376 | 20240104 | 135200 | 6450553700 | 22650 | 22650 | 22650 | 22650 | 227 |
| 377 | 20240104 | 135100 | 6445412150 | 22650 | 22650 | 22650 | 22650 | 56 |
| 378 | 20240104 | 135000 | 6444143750 | 22650 | 22650 | 22650 | 22650 | 96 |
| 379 | 20240104 | 134900 | 6441969350 | 22650 | 22600 | 22650 | 22600 | 137 |
| 380 | 20240104 | 134800 | 6438866500 | 22600 | 22600 | 22600 | 22600 | 100 |
| 381 | 20240104 | 134700 | 6436606500 | 22600 | 22600 | 22650 | 22600 | 95 |
| 382 | 20240104 | 134600 | 6434459350 | 22600 | 22650 | 22650 | 22600 | 77 |
| 383 | 20240104 | 134500 | 6432716250 | 22600 | 22650 | 22650 | 22550 | 426 |
| 384 | 20240104 | 134400 | 6423089550 | 22600 | 22600 | 22650 | 22600 | 301 |
| 385 | 20240104 | 134300 | 6416286650 | 22650 | 22600 | 22650 | 22550 | 158 |
| 386 | 20240104 | 134200 | 6412715850 | 22600 | 22550 | 22600 | 22550 | 401 |
| 387 | 20240104 | 134100 | 6403669750 | 22550 | 22550 | 22550 | 22550 | 85 |
| 388 | 20240104 | 134000 | 6401753000 | 22550 | 22550 | 22550 | 22550 | 62 |
| 389 | 20240104 | 133900 | 6400354900 | 22550 | 22550 | 22550 | 22500 | 134 |
| 390 | 20240104 | 133800 | 6397333250 | 22550 | 22550 | 22550 | 22500 | 419 |
| 391 | 20240104 | 133700 | 6387897300 | 22500 | 22500 | 22550 | 22500 | 107 |
| 392 | 20240104 | 133600 | 6385486850 | 22500 | 22550 | 22550 | 22500 | 181 |
| 393 | 20240104 | 133500 | 6381413050 | 22550 | 22500 | 22550 | 22500 | 2734 |
| 394 | 20240104 | 133400 | 6319773000 | 22500 | 22500 | 22500 | 22500 | 169 |
| 395 | 20240104 | 133300 | 6315970500 | 22500 | 22500 | 22500 | 22500 | 135 |
| 396 | 20240104 | 133200 | 6312933000 | 22500 | 22500 | 22500 | 22450 | 171 |
| 397 | 20240104 | 133100 | 6309087750 | 22500 | 22450 | 22500 | 22450 | 1052 |
| 398 | 20240104 | 133000 | 6285469850 | 22450 | 22500 | 22500 | 22450 | 86 |
| 399 | 20240104 | 132900 | 6283534900 | 22500 | 22500 | 22500 | 22500 | 630 |
| 400 | 20240104 | 132800 | 6269359900 | 22550 | 22500 | 22550 | 22500 | 85 |
| 401 | 20240104 | 132700 | 6267447300 | 22500 | 22500 | 22550 | 22500 | 629 |
| 402 | 20240104 | 132600 | 6253291850 | 22500 | 22450 | 22550 | 22450 | 151 |
| 403 | 20240104 | 132500 | 6249894800 | 22500 | 22500 | 22500 | 22500 | 396 |
| 404 | 20240104 | 132400 | 6240984800 | 22500 | 22500 | 22500 | 22500 | 461 |
| 405 | 20240104 | 132300 | 6230612300 | 22500 | 22500 | 22500 | 22500 | 26 |
| 406 | 20240104 | 132200 | 6230027300 | 22500 | 22500 | 22500 | 22500 | 519 |
| 407 | 20240104 | 132100 | 6218349800 | 22500 | 22500 | 22500 | 22450 | 1591 |
| 408 | 20240104 | 132000 | 6182552450 | 22500 | 22500 | 22500 | 22450 | 134 |
| 409 | 20240104 | 131900 | 6179537500 | 22500 | 22450 | 22500 | 22450 | 126 |
| 410 | 20240104 | 131800 | 6176707000 | 22450 | 22500 | 22500 | 22450 | 357 |
| 411 | 20240104 | 131700 | 6168674550 | 22500 | 22450 | 22500 | 22450 | 85 |
| 412 | 20240104 | 131600 | 6166762150 | 22500 | 22500 | 22500 | 22500 | 451 |
| 413 | 20240104 | 131500 | 6156614650 | 22450 | 22500 | 22500 | 22450 | 7 |
| 414 | 20240104 | 131400 | 6156457250 | 22500 | 22500 | 22500 | 22450 | 210 |
| 415 | 20240104 | 131300 | 6151733750 | 22500 | 22450 | 22500 | 22450 | 82 |
| 416 | 20240104 | 131200 | 6149892800 | 22500 | 22500 | 22500 | 22500 | 3 |
| 417 | 20240104 | 131100 | 6149825300 | 22500 | 22450 | 22500 | 22450 | 120 |
| 418 | 20240104 | 131000 | 6147126650 | 22500 | 22500 | 22500 | 22500 | 6 |
| 419 | 20240104 | 130900 | 6146991650 | 22500 | 22500 | 22500 | 22500 | 173 |
| 420 | 20240104 | 130800 | 6143099150 | 22500 | 22500 | 22500 | 22500 | 58 |
| 421 | 20240104 | 130700 | 6141794150 | 22500 | 22500 | 22500 | 22500 | 86 |
| 422 | 20240104 | 130600 | 6139859150 | 22500 | 22450 | 22500 | 22450 | 153 |
| 423 | 20240104 | 130500 | 6136422200 | 22500 | 22500 | 22500 | 22450 | 254 |
| 424 | 20240104 | 130400 | 6130718450 | 22500 | 22500 | 22550 | 22500 | 599 |
| 425 | 20240104 | 130300 | 6117238500 | 22500 | 22500 | 22500 | 22500 | 209 |
| 426 | 20240104 | 130200 | 6112536000 | 22500 | 22550 | 22550 | 22500 | 305 |
| 427 | 20240104 | 130100 | 6105673100 | 22550 | 22550 | 22550 | 22550 | 79 |
| 428 | 20240104 | 130000 | 6103891650 | 22550 | 22500 | 22550 | 22500 | 21 |
| 429 | 20240104 | 125900 | 6103419100 | 22500 | 22550 | 22550 | 22500 | 582 |
| 430 | 20240104 | 125800 | 6090299100 | 22550 | 22550 | 22550 | 22500 | 173 |
| 431 | 20240104 | 125700 | 6086402450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 432 | 20240104 | 125600 | 6086402450 | 22550 | 22550 | 22550 | 22550 | 12 |
| 433 | 20240104 | 125500 | 6086131850 | 22550 | 22500 | 22600 | 22500 | 726 |
| 434 | 20240104 | 125400 | 6069753150 | 22500 | 22500 | 22500 | 22450 | 67 |
| 435 | 20240104 | 125300 | 6068247150 | 22500 | 22500 | 22500 | 22500 | 215 |
| 436 | 20240104 | 125200 | 6063409650 | 22550 | 22500 | 22550 | 22500 | 257 |
| 437 | 20240104 | 125100 | 6057626650 | 22500 | 22600 | 22600 | 22500 | 231 |
| 438 | 20240104 | 125000 | 6052429050 | 22500 | 22500 | 22500 | 22500 | 181 |
| 439 | 20240104 | 124900 | 6048356550 | 22500 | 22550 | 22550 | 22500 | 921 |
| 440 | 20240104 | 124800 | 6027630900 | 22550 | 22500 | 22550 | 22500 | 97 |
| 441 | 20240104 | 124700 | 6025447650 | 22500 | 22500 | 22500 | 22500 | 990 |
| 442 | 20240104 | 124600 | 6003172650 | 22500 | 22500 | 22500 | 22450 | 650 |
| 443 | 20240104 | 124500 | 5988563250 | 22500 | 22500 | 22500 | 22500 | 95 |
| 444 | 20240104 | 124400 | 5986425750 | 22500 | 22500 | 22550 | 22500 | 17 |
| 445 | 20240104 | 124300 | 5986042700 | 22500 | 22500 | 22500 | 22500 | 104 |
| 446 | 20240104 | 124200 | 5983702700 | 22500 | 22500 | 22500 | 22450 | 341 |
| 447 | 20240104 | 124100 | 5976030350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 448 | 20240104 | 124000 | 5976030350 | 22450 | 22550 | 22550 | 22450 | 27 |
| 449 | 20240104 | 123900 | 5975423900 | 22550 | 22500 | 22550 | 22450 | 200 |
| 450 | 20240104 | 123800 | 5970923500 | 22500 | 22500 | 22500 | 22500 | 309 |
| 451 | 20240104 | 123700 | 5963971000 | 22450 | 22500 | 22500 | 22450 | 67 |
| 452 | 20240104 | 123600 | 5962463550 | 22500 | 22450 | 22550 | 22450 | 2385 |
| 453 | 20240104 | 123500 | 5908808750 | 22500 | 22450 | 22500 | 22450 | 8 |
| 454 | 20240104 | 123400 | 5908629000 | 22450 | 22500 | 22500 | 22450 | 168 |
| 455 | 20240104 | 123300 | 5904856350 | 22500 | 22500 | 22500 | 22500 | 76 |
| 456 | 20240104 | 123200 | 5903146350 | 22450 | 22500 | 22500 | 22450 | 50 |
| 457 | 20240104 | 123100 | 5902023350 | 22450 | 22500 | 22500 | 22450 | 17 |
| 458 | 20240104 | 123000 | 5901641250 | 22500 | 22500 | 22500 | 22500 | 193 |
| 459 | 20240104 | 122900 | 5897298750 | 22500 | 22500 | 22500 | 22450 | 1512 |
| 460 | 20240104 | 122800 | 5863338750 | 22500 | 22500 | 22500 | 22500 | 67 |
| 461 | 20240104 | 122700 | 5861831250 | 22500 | 22500 | 22500 | 22500 | 96 |
| 462 | 20240104 | 122600 | 5859671250 | 22500 | 22450 | 22500 | 22450 | 614 |
| 463 | 20240104 | 122500 | 5845882300 | 22500 | 22500 | 22500 | 22450 | 236 |
| 464 | 20240104 | 122400 | 5840582350 | 22500 | 22550 | 22550 | 22500 | 6116 |
| 465 | 20240104 | 122300 | 5702970850 | 22550 | 22550 | 22550 | 22550 | 391 |
| 466 | 20240104 | 122200 | 5694153800 | 22500 | 22500 | 22550 | 22500 | 243 |
| 467 | 20240104 | 122100 | 5688681150 | 22550 | 22550 | 22550 | 22550 | 3 |
| 468 | 20240104 | 122000 | 5688613500 | 22600 | 22600 | 22600 | 22550 | 1379 |
| 469 | 20240104 | 121900 | 5657507350 | 22600 | 22600 | 22600 | 22600 | 223 |
| 470 | 20240104 | 121800 | 5652467550 | 22600 | 22550 | 22600 | 22550 | 82 |
| 471 | 20240104 | 121700 | 5650615350 | 22550 | 22600 | 22600 | 22550 | 173 |
| 472 | 20240104 | 121600 | 5646706900 | 22600 | 22600 | 22600 | 22600 | 6 |
| 473 | 20240104 | 121500 | 5646571300 | 22600 | 22550 | 22600 | 22550 | 153 |
| 474 | 20240104 | 121400 | 5643121100 | 22550 | 22600 | 22600 | 22550 | 246 |
| 475 | 20240104 | 121300 | 5637572550 | 22550 | 22550 | 22550 | 22550 | 241 |
| 476 | 20240104 | 121200 | 5632138000 | 22550 | 22550 | 22550 | 22550 | 217 |
| 477 | 20240104 | 121100 | 5627244650 | 22550 | 22550 | 22550 | 22550 | 9 |
| 478 | 20240104 | 121000 | 5627041700 | 22550 | 22550 | 22550 | 22550 | 72 |
| 479 | 20240104 | 120900 | 5625418100 | 22550 | 22550 | 22550 | 22550 | 153 |
| 480 | 20240104 | 120800 | 5621967950 | 22550 | 22550 | 22550 | 22550 | 8 |
| 481 | 20240104 | 120700 | 5621787550 | 22550 | 22500 | 22550 | 22500 | 520 |
| 482 | 20240104 | 120600 | 5610079900 | 22550 | 22550 | 22550 | 22550 | 15 |
| 483 | 20240104 | 120500 | 5609741650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 484 | 20240104 | 120400 | 5609741650 | 22600 | 22550 | 22600 | 22550 | 74 |
| 485 | 20240104 | 120300 | 5608069450 | 22550 | 22550 | 22550 | 22550 | 2336 |
| 486 | 20240104 | 120200 | 5555392650 | 22550 | 22550 | 22550 | 22550 | 140 |
| 487 | 20240104 | 120100 | 5552235650 | 22550 | 22550 | 22650 | 22550 | 1447 |
| 488 | 20240104 | 120000 | 5519590300 | 22550 | 22600 | 22600 | 22550 | 7 |
| 489 | 20240104 | 115900 | 5519432250 | 22600 | 22600 | 22600 | 22600 | 53 |
| 490 | 20240104 | 115800 | 5518234450 | 22600 | 22600 | 22600 | 22600 | 182 |
| 491 | 20240104 | 115700 | 5514121250 | 22600 | 22600 | 22650 | 22600 | 47 |
| 492 | 20240104 | 115600 | 5513058850 | 22600 | 22600 | 22650 | 22600 | 201 |
| 493 | 20240104 | 115500 | 5508513750 | 22600 | 22550 | 22600 | 22550 | 79 |
| 494 | 20240104 | 115400 | 5506728400 | 22600 | 22600 | 22600 | 22600 | 78 |
| 495 | 20240104 | 115300 | 5504965600 | 22600 | 22600 | 22600 | 22600 | 3 |
| 496 | 20240104 | 115200 | 5504897800 | 22600 | 22600 | 22600 | 22600 | 24 |
| 497 | 20240104 | 115100 | 5504355400 | 22600 | 22600 | 22600 | 22550 | 270 |
| 498 | 20240104 | 115000 | 5498255950 | 22600 | 22600 | 22600 | 22600 | 4 |
| 499 | 20240104 | 114900 | 5498165550 | 22600 | 22600 | 22600 | 22600 | 9 |
| 500 | 20240104 | 114800 | 5497962150 | 22600 | 22600 | 22600 | 22600 | 101 |
| 501 | 20240104 | 114700 | 5495679550 | 22550 | 22600 | 22600 | 22550 | 430 |
| 502 | 20240104 | 114600 | 5485980650 | 22650 | 22600 | 22650 | 22550 | 44 |
| 503 | 20240104 | 114500 | 5484985300 | 22650 | 22600 | 22650 | 22550 | 409 |
| 504 | 20240104 | 114400 | 5475739000 | 22600 | 22600 | 22600 | 22600 | 1 |
| 505 | 20240104 | 114300 | 5475716400 | 22600 | 22600 | 22600 | 22600 | 21 |
| 506 | 20240104 | 114200 | 5475241800 | 22600 | 22650 | 22650 | 22600 | 86 |
| 507 | 20240104 | 114100 | 5473295300 | 22650 | 22600 | 22650 | 22600 | 269 |
| 508 | 20240104 | 114000 | 5467215750 | 22600 | 22600 | 22600 | 22600 | 99 |
| 509 | 20240104 | 113900 | 5464978350 | 22600 | 22600 | 22600 | 22600 | 54 |
| 510 | 20240104 | 113800 | 5463757950 | 22600 | 22650 | 22650 | 22600 | 579 |
| 511 | 20240104 | 113700 | 5450669950 | 22650 | 22650 | 22650 | 22650 | 228 |
| 512 | 20240104 | 113600 | 5445505750 | 22600 | 22650 | 22700 | 22600 | 408 |
| 513 | 20240104 | 113500 | 5436282450 | 22650 | 22650 | 22700 | 22650 | 163 |
| 514 | 20240104 | 113400 | 5432587600 | 22650 | 22700 | 22700 | 22650 | 98 |
| 515 | 20240104 | 113300 | 5430367250 | 22700 | 22700 | 22700 | 22700 | 9 |
| 516 | 20240104 | 113200 | 5430162950 | 22650 | 22650 | 22700 | 22650 | 65 |
| 517 | 20240104 | 113100 | 5428690600 | 22650 | 22650 | 22650 | 22650 | 101 |
| 518 | 20240104 | 113000 | 5426402950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 519 | 20240104 | 112900 | 5426402950 | 22650 | 22650 | 22650 | 22650 | 81 |
| 520 | 20240104 | 112800 | 5424568300 | 22600 | 22650 | 22650 | 22600 | 820 |
| 521 | 20240104 | 112700 | 5406031150 | 22650 | 22700 | 22700 | 22650 | 210 |
| 522 | 20240104 | 112600 | 5401274150 | 22700 | 22650 | 22700 | 22650 | 372 |
| 523 | 20240104 | 112500 | 5392845450 | 22600 | 22650 | 22650 | 22600 | 3130 |
| 524 | 20240104 | 112400 | 5322086150 | 22650 | 22700 | 22700 | 22650 | 152 |
| 525 | 20240104 | 112300 | 5318642300 | 22700 | 22700 | 22700 | 22650 | 479 |
| 526 | 20240104 | 112200 | 5307769150 | 22700 | 22700 | 22700 | 22700 | 21 |
| 527 | 20240104 | 112100 | 5307292450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 528 | 20240104 | 112000 | 5307292450 | 22700 | 22700 | 22700 | 22700 | 58 |
| 529 | 20240104 | 111900 | 5305975850 | 22650 | 22650 | 22700 | 22650 | 61 |
| 530 | 20240104 | 111800 | 5304593250 | 22650 | 22700 | 22750 | 22650 | 1601 |
| 531 | 20240104 | 111700 | 5268318550 | 22700 | 22700 | 22700 | 22650 | 390 |
| 532 | 20240104 | 111600 | 5259467600 | 22700 | 22650 | 22700 | 22650 | 1179 |
| 533 | 20240104 | 111500 | 5232760850 | 22650 | 22650 | 22650 | 22650 | 72 |
| 534 | 20240104 | 111400 | 5231130050 | 22650 | 22650 | 22650 | 22650 | 36 |
| 535 | 20240104 | 111300 | 5230314650 | 22650 | 22600 | 22650 | 22600 | 93 |
| 536 | 20240104 | 111200 | 5228208750 | 22650 | 22650 | 22650 | 22650 | 1 |
| 537 | 20240104 | 111100 | 5228186100 | 22650 | 22650 | 22650 | 22650 | 219 |
| 538 | 20240104 | 111000 | 5223225750 | 22650 | 22650 | 22650 | 22600 | 369 |
| 539 | 20240104 | 110900 | 5214869550 | 22600 | 22600 | 22650 | 22600 | 83 |
| 540 | 20240104 | 110800 | 5212993600 | 22600 | 22650 | 22650 | 22600 | 1362 |
| 541 | 20240104 | 110700 | 5182188700 | 22700 | 22650 | 22700 | 22650 | 262 |
| 542 | 20240104 | 110600 | 5176252650 | 22600 | 22650 | 22650 | 22600 | 207 |
| 543 | 20240104 | 110500 | 5171565550 | 22650 | 22650 | 22650 | 22650 | 21 |
| 544 | 20240104 | 110400 | 5171089900 | 22650 | 22650 | 22650 | 22600 | 405 |
| 545 | 20240104 | 110300 | 5161923300 | 22650 | 22650 | 22700 | 22650 | 313 |
| 546 | 20240104 | 110200 | 5154831450 | 22700 | 22700 | 22700 | 22700 | 3 |
| 547 | 20240104 | 110100 | 5154763350 | 22600 | 22700 | 22700 | 22600 | 270 |
| 548 | 20240104 | 110000 | 5148651150 | 22700 | 22650 | 22700 | 22650 | 57 |
| 549 | 20240104 | 105900 | 5147357750 | 22650 | 22650 | 22650 | 22600 | 879 |
| 550 | 20240104 | 105800 | 5127448500 | 22650 | 22650 | 22700 | 22650 | 481 |
| 551 | 20240104 | 105700 | 5116552600 | 22650 | 22700 | 22750 | 22650 | 850 |
| 552 | 20240104 | 105600 | 5097278400 | 22700 | 22700 | 22750 | 22650 | 1047 |
| 553 | 20240104 | 105500 | 5073510750 | 22700 | 22700 | 22700 | 22700 | 1192 |
| 554 | 20240104 | 105400 | 5046452350 | 22700 | 22750 | 22750 | 22700 | 2022 |
| 555 | 20240104 | 105300 | 5000517650 | 22800 | 22750 | 22800 | 22700 | 263 |
| 556 | 20240104 | 105200 | 4994533850 | 22750 | 22750 | 22800 | 22700 | 1229 |
| 557 | 20240104 | 105100 | 4966579850 | 22800 | 22850 | 22900 | 22750 | 2183 |
| 558 | 20240104 | 105000 | 4916805950 | 22850 | 23000 | 23000 | 22850 | 932 |
| 559 | 20240104 | 104900 | 4895439250 | 22950 | 23000 | 23000 | 22950 | 2877 |
| 560 | 20240104 | 104800 | 4829359450 | 23100 | 23100 | 23100 | 22950 | 1467 |
| 561 | 20240104 | 104700 | 4795555850 | 23000 | 23050 | 23100 | 23000 | 2826 |
| 562 | 20240104 | 104600 | 4730428100 | 23100 | 23100 | 23150 | 23050 | 1709 |
| 563 | 20240104 | 104500 | 4690943050 | 23100 | 23200 | 23200 | 23100 | 2802 |
| 564 | 20240104 | 104400 | 4626195300 | 23100 | 23150 | 23200 | 23100 | 1878 |
| 565 | 20240104 | 104300 | 4582721200 | 23150 | 23150 | 23150 | 23100 | 3538 |
| 566 | 20240104 | 104200 | 4500853350 | 23150 | 23150 | 23150 | 23050 | 1641 |
| 567 | 20240104 | 104100 | 4462933850 | 23150 | 23150 | 23150 | 23050 | 3470 |
| 568 | 20240104 | 104000 | 4382610700 | 23150 | 23150 | 23150 | 23100 | 1397 |
| 569 | 20240104 | 103900 | 4350272300 | 23150 | 23100 | 23150 | 23050 | 2683 |
| 570 | 20240104 | 103800 | 4288292000 | 23100 | 23100 | 23100 | 23050 | 1467 |
| 571 | 20240104 | 103700 | 4254407700 | 23100 | 23100 | 23100 | 23050 | 1682 |
| 572 | 20240104 | 103600 | 4215568450 | 23100 | 23050 | 23100 | 23050 | 768 |
| 573 | 20240104 | 103500 | 4197838050 | 23050 | 23000 | 23050 | 23000 | 2961 |
| 574 | 20240104 | 103400 | 4129601300 | 23000 | 23150 | 23150 | 23000 | 2375 |
| 575 | 20240104 | 103300 | 4074770250 | 23100 | 23150 | 23150 | 23050 | 3599 |
| 576 | 20240104 | 103200 | 3991640700 | 23100 | 23100 | 23100 | 23050 | 5113 |
| 577 | 20240104 | 103100 | 3873562250 | 23100 | 23100 | 23100 | 23050 | 1497 |
| 578 | 20240104 | 103000 | 3839050000 | 23050 | 22950 | 23050 | 22950 | 7394 |
| 579 | 20240104 | 102900 | 3668937650 | 23000 | 22950 | 23000 | 22950 | 4280 |
| 580 | 20240104 | 102800 | 3570703150 | 23000 | 22900 | 23000 | 22850 | 5382 |
| 581 | 20240104 | 102700 | 3447327300 | 22900 | 22900 | 22900 | 22800 | 1310 |
| 582 | 20240104 | 102600 | 3417389450 | 22900 | 22800 | 22900 | 22800 | 2627 |
| 583 | 20240104 | 102500 | 3357403300 | 22800 | 22750 | 22800 | 22750 | 3330 |
| 584 | 20240104 | 102400 | 3281564350 | 22750 | 22650 | 22750 | 22600 | 3755 |
| 585 | 20240104 | 102300 | 3196208400 | 22600 | 22650 | 22750 | 22600 | 4853 |
| 586 | 20240104 | 102200 | 3086152700 | 22700 | 22650 | 22700 | 22600 | 1082 |
| 587 | 20240104 | 102100 | 3061640850 | 22650 | 22600 | 22650 | 22550 | 280 |
| 588 | 20240104 | 102000 | 3055310750 | 22600 | 22600 | 22650 | 22600 | 1620 |
| 589 | 20240104 | 101900 | 3018697500 | 22600 | 22550 | 22600 | 22550 | 922 |
| 590 | 20240104 | 101800 | 2997878400 | 22550 | 22500 | 22550 | 22500 | 116 |
| 591 | 20240104 | 101700 | 2995264250 | 22500 | 22550 | 22550 | 22500 | 109 |
| 592 | 20240104 | 101600 | 2992811250 | 22550 | 22500 | 22550 | 22500 | 2005 |
| 593 | 20240104 | 101500 | 2947627650 | 22500 | 22500 | 22550 | 22500 | 703 |
| 594 | 20240104 | 101400 | 2931808000 | 22550 | 22550 | 22550 | 22550 | 22 |
| 595 | 20240104 | 101300 | 2931311900 | 22550 | 22550 | 22550 | 22500 | 219 |
| 596 | 20240104 | 101200 | 2926379150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 597 | 20240104 | 101100 | 2926356600 | 22550 | 22600 | 22600 | 22550 | 290 |
| 598 | 20240104 | 101000 | 2919816300 | 22600 | 22600 | 22600 | 22600 | 33 |
| 599 | 20240104 | 100900 | 2919070500 | 22550 | 22600 | 22600 | 22550 | 179 |
| 600 | 20240104 | 100800 | 2915031600 | 22600 | 22600 | 22600 | 22600 | 1 |
| 601 | 20240104 | 100700 | 2915009000 | 22600 | 22550 | 22600 | 22550 | 830 |
| 602 | 20240104 | 100600 | 2896292000 | 22550 | 22500 | 22550 | 22500 | 972 |
| 603 | 20240104 | 100500 | 2874419050 | 22500 | 22500 | 22500 | 22450 | 2257 |
| 604 | 20240104 | 100400 | 2823711700 | 22500 | 22500 | 22550 | 22500 | 1409 |
| 605 | 20240104 | 100300 | 2792008750 | 22500 | 22500 | 22500 | 22500 | 70 |
| 606 | 20240104 | 100200 | 2790433750 | 22500 | 22450 | 22500 | 22450 | 100 |
| 607 | 20240104 | 100100 | 2788185300 | 22450 | 22500 | 22500 | 22450 | 1332 |
| 608 | 20240104 | 100000 | 2758280700 | 22500 | 22500 | 22500 | 22500 | 731 |
| 609 | 20240104 | 095900 | 2741833200 | 22550 | 22550 | 22550 | 22550 | 28 |
| 610 | 20240104 | 095800 | 2741201800 | 22550 | 22500 | 22550 | 22500 | 526 |
| 611 | 20240104 | 095700 | 2729365750 | 22550 | 22600 | 22600 | 22550 | 386 |
| 612 | 20240104 | 095600 | 2720659100 | 22550 | 22550 | 22550 | 22550 | 14 |
| 613 | 20240104 | 095500 | 2720343400 | 22500 | 22550 | 22600 | 22500 | 1258 |
| 614 | 20240104 | 095400 | 2692022650 | 22550 | 22550 | 22550 | 22550 | 78 |
| 615 | 20240104 | 095300 | 2690263750 | 22550 | 22550 | 22550 | 22550 | 693 |
| 616 | 20240104 | 095200 | 2674636600 | 22550 | 22550 | 22550 | 22500 | 4249 |
| 617 | 20240104 | 095100 | 2578877200 | 22550 | 22550 | 22550 | 22500 | 2299 |
| 618 | 20240104 | 095000 | 2527037850 | 22550 | 22550 | 22550 | 22500 | 87 |
| 619 | 20240104 | 094900 | 2525076700 | 22550 | 22550 | 22550 | 22500 | 131 |
| 620 | 20240104 | 094800 | 2522123600 | 22500 | 22550 | 22550 | 22500 | 321 |
| 621 | 20240104 | 094700 | 2514899650 | 22500 | 22500 | 22550 | 22450 | 300 |
| 622 | 20240104 | 094600 | 2508148200 | 22500 | 22550 | 22550 | 22500 | 1237 |
| 623 | 20240104 | 094500 | 2480315550 | 22550 | 22550 | 22550 | 22550 | 420 |
| 624 | 20240104 | 094400 | 2470844550 | 22500 | 22500 | 22550 | 22500 | 1851 |
| 625 | 20240104 | 094300 | 2429191350 | 22500 | 22450 | 22500 | 22450 | 99 |
| 626 | 20240104 | 094200 | 2426965850 | 22450 | 22400 | 22450 | 22400 | 2084 |
| 627 | 20240104 | 094100 | 2380185600 | 22450 | 22400 | 22450 | 22400 | 72 |
| 628 | 20240104 | 094000 | 2378569450 | 22450 | 22400 | 22450 | 22400 | 826 |
| 629 | 20240104 | 093900 | 2360066400 | 22400 | 22450 | 22450 | 22400 | 234 |
| 630 | 20240104 | 093800 | 2354823200 | 22450 | 22450 | 22450 | 22400 | 848 |
| 631 | 20240104 | 093700 | 2335786600 | 22500 | 22450 | 22500 | 22400 | 480 |
| 632 | 20240104 | 093600 | 2325011500 | 22450 | 22400 | 22500 | 22350 | 4184 |
| 633 | 20240104 | 093500 | 2231138250 | 22400 | 22400 | 22400 | 22400 | 341 |
| 634 | 20240104 | 093400 | 2223499850 | 22450 | 22500 | 22500 | 22400 | 4309 |
| 635 | 20240104 | 093300 | 2126934900 | 22450 | 22500 | 22500 | 22450 | 812 |
| 636 | 20240104 | 093200 | 2108696750 | 22500 | 22500 | 22550 | 22450 | 2865 |
| 637 | 20240104 | 093100 | 2044226150 | 22500 | 22550 | 22550 | 22450 | 382 |
| 638 | 20240104 | 093000 | 2035635700 | 22550 | 22500 | 22550 | 22450 | 2329 |
| 639 | 20240104 | 092900 | 1983171650 | 22500 | 22450 | 22500 | 22400 | 606 |
| 640 | 20240104 | 092800 | 1969567350 | 22450 | 22400 | 22450 | 22400 | 1661 |
| 641 | 20240104 | 092700 | 1932358200 | 22400 | 22400 | 22450 | 22350 | 6778 |
| 642 | 20240104 | 092600 | 1780555650 | 22400 | 22450 | 22450 | 22400 | 725 |
| 643 | 20240104 | 092500 | 1764303750 | 22450 | 22500 | 22500 | 22400 | 4363 |
| 644 | 20240104 | 092400 | 1666339600 | 22500 | 22550 | 22550 | 22450 | 3920 |
| 645 | 20240104 | 092300 | 1578127750 | 22500 | 22550 | 22550 | 22500 | 2512 |
| 646 | 20240104 | 092200 | 1521605100 | 22550 | 22550 | 22550 | 22500 | 253 |
| 647 | 20240104 | 092100 | 1515901000 | 22550 | 22500 | 22600 | 22500 | 2478 |
| 648 | 20240104 | 092000 | 1460137650 | 22550 | 22500 | 22650 | 22500 | 2939 |
| 649 | 20240104 | 091900 | 1393943600 | 22550 | 22750 | 22750 | 22500 | 7819 |
| 650 | 20240104 | 091800 | 1217450550 | 22750 | 22650 | 22800 | 22600 | 1514 |
| 651 | 20240104 | 091700 | 1183140450 | 22650 | 22650 | 22700 | 22600 | 850 |
| 652 | 20240104 | 091600 | 1163879300 | 22700 | 22550 | 22700 | 22550 | 3724 |
| 653 | 20240104 | 091500 | 1079630100 | 22600 | 22600 | 22650 | 22550 | 3183 |
| 654 | 20240104 | 091400 | 1007702400 | 22600 | 22650 | 22650 | 22600 | 1960 |
| 655 | 20240104 | 091300 | 963357200 | 22650 | 22700 | 22750 | 22650 | 9089 |
| 656 | 20240104 | 091200 | 757049850 | 22750 | 22700 | 22800 | 22700 | 1508 |
| 657 | 20240104 | 091100 | 722757950 | 22700 | 22700 | 22750 | 22700 | 2802 |
| 658 | 20240104 | 091000 | 659150550 | 22650 | 22850 | 22850 | 22650 | 9389 |
| 659 | 20240104 | 090900 | 445848250 | 22800 | 22800 | 22800 | 22800 | 1588 |
| 660 | 20240104 | 090800 | 409641850 | 22800 | 22850 | 22850 | 22750 | 1216 |
| 661 | 20240104 | 090700 | 381953550 | 22800 | 22750 | 22800 | 22750 | 636 |
| 662 | 20240104 | 090600 | 367458450 | 22800 | 22850 | 22850 | 22800 | 5713 |
| 663 | 20240104 | 090500 | 237122800 | 22850 | 22950 | 22950 | 22850 | 5176 |
| 664 | 20240104 | 090400 | 118619800 | 22950 | 22900 | 23000 | 22900 | 325 |
| 665 | 20240104 | 090300 | 111164650 | 22900 | 22950 | 23000 | 22900 | 300 |
| 666 | 20240104 | 090200 | 104280200 | 22900 | 23000 | 23000 | 22900 | 1962 |
| 667 | 20240104 | 090100 | 59251200 | 23000 | 22950 | 23000 | 22950 | 230 |
| 668 | 20240104 | 090000 | 53972550 | 22950 | 23050 | 23050 | 22950 | 2303 |