36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 200700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 3 | 20240108 | 200600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20240108 | 200500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20240108 | 200400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20240108 | 200300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20240108 | 200200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20240108 | 200100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20240108 | 200000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20240108 | 195900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20240108 | 195800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20240108 | 195700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20240108 | 195600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20240108 | 195500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20240108 | 195400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20240108 | 195300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20240108 | 195200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20240108 | 195100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20240108 | 195000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20240108 | 194900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20240108 | 194800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20240108 | 194700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20240108 | 194600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20240108 | 194500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20240108 | 194400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20240108 | 194300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20240108 | 194200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20240108 | 194100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20240108 | 194000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20240108 | 193900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20240108 | 193800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20240108 | 193700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 33 | 20240108 | 193600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20240108 | 193500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20240108 | 193400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20240108 | 193300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20240108 | 193200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20240108 | 193100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20240108 | 193000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20240108 | 192900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20240108 | 192800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20240108 | 192700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20240108 | 192600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20240108 | 192500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20240108 | 192400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20240108 | 192300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20240108 | 192200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20240108 | 192100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20240108 | 192000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20240108 | 191900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20240108 | 191800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20240108 | 191700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20240108 | 191600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20240108 | 191500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20240108 | 191400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20240108 | 191300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20240108 | 191200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20240108 | 191100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20240108 | 191000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20240108 | 190900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20240108 | 190800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20240108 | 190700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 63 | 20240108 | 190600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20240108 | 190500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20240108 | 190400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20240108 | 190300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20240108 | 190200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20240108 | 190100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20240108 | 190000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20240108 | 185900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20240108 | 185800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20240108 | 185700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20240108 | 185600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20240108 | 185500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20240108 | 185400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20240108 | 185300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20240108 | 185200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20240108 | 185100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20240108 | 185000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20240108 | 184900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20240108 | 184800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20240108 | 184700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20240108 | 184600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20240108 | 184500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20240108 | 184400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20240108 | 184300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20240108 | 184200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20240108 | 184100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20240108 | 184000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20240108 | 183900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20240108 | 183800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20240108 | 183700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 93 | 20240108 | 183600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20240108 | 183500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20240108 | 183400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20240108 | 183300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20240108 | 183200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20240108 | 183100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20240108 | 183000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20240108 | 182900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20240108 | 182800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20240108 | 182700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20240108 | 182600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20240108 | 182500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20240108 | 182400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20240108 | 182300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20240108 | 182200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20240108 | 182100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20240108 | 182000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20240108 | 181900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20240108 | 181800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20240108 | 181700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20240108 | 181600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20240108 | 181500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20240108 | 181400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20240108 | 181300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20240108 | 181200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20240108 | 181100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20240108 | 181000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20240108 | 180900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20240108 | 180800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20240108 | 180700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 123 | 20240108 | 180600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20240108 | 180500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20240108 | 180400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20240108 | 180300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20240108 | 180200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20240108 | 180100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20240108 | 180000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20240108 | 175900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20240108 | 175800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20240108 | 175700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20240108 | 175600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20240108 | 175500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20240108 | 175400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20240108 | 175300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20240108 | 175200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20240108 | 175100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20240108 | 175000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20240108 | 174900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20240108 | 174800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20240108 | 174700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20240108 | 174600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20240108 | 174500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20240108 | 174400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20240108 | 174300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20240108 | 174200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20240108 | 174100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20240108 | 174000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20240108 | 173900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20240108 | 173800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20240108 | 173700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 153 | 20240108 | 173600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20240108 | 173500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20240108 | 173400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20240108 | 173300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20240108 | 173200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20240108 | 173100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20240108 | 173000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20240108 | 172900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20240108 | 172800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20240108 | 172700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20240108 | 172600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20240108 | 172500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20240108 | 172400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20240108 | 172300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20240108 | 172200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20240108 | 172100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20240108 | 172000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20240108 | 171900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20240108 | 171800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20240108 | 171700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20240108 | 171600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20240108 | 171500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20240108 | 171400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20240108 | 171300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20240108 | 171200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20240108 | 171100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20240108 | 171000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20240108 | 170900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20240108 | 170800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20240108 | 170700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 183 | 20240108 | 170600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20240108 | 170500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20240108 | 170400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20240108 | 170300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20240108 | 170200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20240108 | 170100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20240108 | 170000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20240108 | 165900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20240108 | 165800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20240108 | 165700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20240108 | 165600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20240108 | 165500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20240108 | 165400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20240108 | 165300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20240108 | 165200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20240108 | 165100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20240108 | 165000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20240108 | 164900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20240108 | 164800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20240108 | 164700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20240108 | 164600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20240108 | 164500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20240108 | 164400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20240108 | 164300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20240108 | 164200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20240108 | 164100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20240108 | 164000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20240108 | 163900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20240108 | 163800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20240108 | 163700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 213 | 20240108 | 163600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20240108 | 163500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20240108 | 163400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20240108 | 163300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20240108 | 163200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20240108 | 163100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20240108 | 163000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20240108 | 162900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20240108 | 162800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20240108 | 162700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20240108 | 162600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20240108 | 162500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20240108 | 162400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20240108 | 162300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20240108 | 162200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20240108 | 162100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20240108 | 162000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20240108 | 161900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20240108 | 161800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20240108 | 161700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20240108 | 161600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20240108 | 161500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20240108 | 161400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20240108 | 161300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20240108 | 161200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20240108 | 161100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20240108 | 161000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20240108 | 160900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20240108 | 160800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20240108 | 160700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 243 | 20240108 | 160600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20240108 | 160500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20240108 | 160400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20240108 | 160300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20240108 | 160200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20240108 | 160100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20240108 | 160000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20240108 | 155900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20240108 | 155800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20240108 | 155700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20240108 | 155600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20240108 | 155500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20240108 | 155400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20240108 | 155300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20240108 | 155200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20240108 | 155100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20240108 | 155000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20240108 | 154900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 261 | 20240108 | 154800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 262 | 20240108 | 154700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 263 | 20240108 | 154600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 264 | 20240108 | 154500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 265 | 20240108 | 154400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 266 | 20240108 | 154300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 267 | 20240108 | 154200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 268 | 20240108 | 154100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 269 | 20240108 | 154000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 270 | 20240108 | 153900 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 271 | 20240108 | 153800 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 272 | 20240108 | 153700 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 273 | 20240108 | 153600 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 274 | 20240108 | 153500 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 275 | 20240108 | 153400 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 276 | 20240108 | 153300 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 277 | 20240108 | 153200 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 278 | 20240108 | 153100 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 279 | 20240108 | 153000 | 5347342400 | 23250 | 23250 | 23250 | 23250 | 4390 |
| 280 | 20240108 | 152900 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20240108 | 152800 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20240108 | 152700 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20240108 | 152600 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20240108 | 152500 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20240108 | 152400 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20240108 | 152300 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20240108 | 152200 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20240108 | 152100 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20240108 | 152000 | 5245274900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20240108 | 151900 | 5245274900 | 23300 | 23300 | 23350 | 23300 | 266 |
| 291 | 20240108 | 151800 | 5239075500 | 23300 | 23300 | 23350 | 23300 | 1121 |
| 292 | 20240108 | 151700 | 5212954050 | 23350 | 23300 | 23350 | 23300 | 209 |
| 293 | 20240108 | 151600 | 5208083850 | 23300 | 23300 | 23300 | 23300 | 859 |
| 294 | 20240108 | 151500 | 5188069150 | 23300 | 23300 | 23300 | 23300 | 1051 |
| 295 | 20240108 | 151400 | 5163580850 | 23300 | 23250 | 23300 | 23250 | 433 |
| 296 | 20240108 | 151300 | 5153495350 | 23250 | 23300 | 23300 | 23250 | 811 |
| 297 | 20240108 | 151200 | 5134599300 | 23300 | 23300 | 23300 | 23300 | 371 |
| 298 | 20240108 | 151100 | 5125955000 | 23300 | 23300 | 23300 | 23300 | 1191 |
| 299 | 20240108 | 151000 | 5098204700 | 23300 | 23300 | 23300 | 23300 | 277 |
| 300 | 20240108 | 150900 | 5091750600 | 23300 | 23300 | 23300 | 23300 | 21 |
| 301 | 20240108 | 150800 | 5091261300 | 23300 | 23250 | 23300 | 23250 | 207 |
| 302 | 20240108 | 150700 | 5086448450 | 23250 | 23300 | 23300 | 23250 | 457 |
| 303 | 20240108 | 150600 | 5075821950 | 23300 | 23300 | 23300 | 23300 | 83 |
| 304 | 20240108 | 150500 | 5073888050 | 23300 | 23300 | 23300 | 23300 | 314 |
| 305 | 20240108 | 150400 | 5066571850 | 23300 | 23300 | 23300 | 23300 | 7 |
| 306 | 20240108 | 150300 | 5066408750 | 23300 | 23300 | 23300 | 23300 | 4 |
| 307 | 20240108 | 150200 | 5066315550 | 23250 | 23300 | 23300 | 23250 | 159 |
| 308 | 20240108 | 150100 | 5062613050 | 23300 | 23300 | 23300 | 23300 | 417 |
| 309 | 20240108 | 150000 | 5052896950 | 23300 | 23300 | 23300 | 23250 | 161 |
| 310 | 20240108 | 145900 | 5049149050 | 23300 | 23250 | 23300 | 23250 | 890 |
| 311 | 20240108 | 145800 | 5028445450 | 23300 | 23250 | 23300 | 23250 | 179 |
| 312 | 20240108 | 145700 | 5024278600 | 23300 | 23250 | 23300 | 23250 | 666 |
| 313 | 20240108 | 145600 | 5008783100 | 23250 | 23300 | 23300 | 23250 | 800 |
| 314 | 20240108 | 145500 | 4990144600 | 23300 | 23300 | 23300 | 23250 | 474 |
| 315 | 20240108 | 145400 | 4979102900 | 23250 | 23250 | 23300 | 23250 | 1233 |
| 316 | 20240108 | 145300 | 4950408050 | 23250 | 23300 | 23300 | 23250 | 252 |
| 317 | 20240108 | 145200 | 4944539850 | 23300 | 23250 | 23300 | 23250 | 25 |
| 318 | 20240108 | 145100 | 4943958500 | 23300 | 23250 | 23300 | 23250 | 64 |
| 319 | 20240108 | 145000 | 4942468750 | 23250 | 23300 | 23300 | 23250 | 269 |
| 320 | 20240108 | 144900 | 4936204300 | 23300 | 23250 | 23300 | 23250 | 590 |
| 321 | 20240108 | 144800 | 4922477200 | 23250 | 23250 | 23250 | 23250 | 116 |
| 322 | 20240108 | 144700 | 4919780200 | 23250 | 23250 | 23250 | 23250 | 755 |
| 323 | 20240108 | 144600 | 4902226450 | 23300 | 23300 | 23300 | 23250 | 560 |
| 324 | 20240108 | 144500 | 4889187300 | 23300 | 23250 | 23300 | 23250 | 108 |
| 325 | 20240108 | 144400 | 4886675000 | 23300 | 23250 | 23300 | 23250 | 579 |
| 326 | 20240108 | 144300 | 4873210050 | 23250 | 23250 | 23250 | 23250 | 116 |
| 327 | 20240108 | 144200 | 4870513050 | 23250 | 23250 | 23250 | 23250 | 679 |
| 328 | 20240108 | 144100 | 4854726300 | 23250 | 23250 | 23250 | 23200 | 1128 |
| 329 | 20240108 | 144000 | 4828518200 | 23250 | 23200 | 23250 | 23200 | 489 |
| 330 | 20240108 | 143900 | 4817149750 | 23250 | 23250 | 23250 | 23250 | 152 |
| 331 | 20240108 | 143800 | 4813615750 | 23250 | 23250 | 23250 | 23250 | 133 |
| 332 | 20240108 | 143700 | 4810523500 | 23250 | 23250 | 23250 | 23250 | 467 |
| 333 | 20240108 | 143600 | 4799665750 | 23250 | 23250 | 23250 | 23200 | 511 |
| 334 | 20240108 | 143500 | 4787786850 | 23250 | 23250 | 23250 | 23250 | 173 |
| 335 | 20240108 | 143400 | 4783764600 | 23200 | 23200 | 23200 | 23200 | 524 |
| 336 | 20240108 | 143300 | 4771607800 | 23250 | 23300 | 23300 | 23250 | 114 |
| 337 | 20240108 | 143200 | 4768954800 | 23300 | 23250 | 23300 | 23250 | 265 |
| 338 | 20240108 | 143100 | 4762786050 | 23250 | 23250 | 23250 | 23200 | 336 |
| 339 | 20240108 | 143000 | 4754974250 | 23250 | 23250 | 23250 | 23250 | 160 |
| 340 | 20240108 | 142900 | 4751254250 | 23250 | 23250 | 23250 | 23250 | 502 |
| 341 | 20240108 | 142800 | 4739582750 | 23200 | 23250 | 23250 | 23200 | 13 |
| 342 | 20240108 | 142700 | 4739280750 | 23250 | 23250 | 23250 | 23250 | 135 |
| 343 | 20240108 | 142600 | 4736142000 | 23300 | 23200 | 23300 | 23200 | 120 |
| 344 | 20240108 | 142500 | 4733346100 | 23250 | 23200 | 23250 | 23200 | 293 |
| 345 | 20240108 | 142400 | 4726544100 | 23200 | 23250 | 23250 | 23200 | 672 |
| 346 | 20240108 | 142300 | 4710940250 | 23250 | 23250 | 23300 | 23200 | 734 |
| 347 | 20240108 | 142200 | 4693883950 | 23250 | 23250 | 23250 | 23200 | 183 |
| 348 | 20240108 | 142100 | 4689631850 | 23250 | 23200 | 23250 | 23200 | 284 |
| 349 | 20240108 | 142000 | 4683040750 | 23250 | 23250 | 23250 | 23250 | 170 |
| 350 | 20240108 | 141900 | 4679088250 | 23250 | 23200 | 23250 | 23200 | 113 |
| 351 | 20240108 | 141800 | 4676461150 | 23250 | 23250 | 23250 | 23250 | 262 |
| 352 | 20240108 | 141700 | 4670369650 | 23250 | 23200 | 23250 | 23200 | 1230 |
| 353 | 20240108 | 141600 | 4641827700 | 23200 | 23250 | 23250 | 23200 | 1161 |
| 354 | 20240108 | 141500 | 4614882450 | 23200 | 23200 | 23200 | 23200 | 110 |
| 355 | 20240108 | 141400 | 4612330450 | 23200 | 23250 | 23250 | 23200 | 646 |
| 356 | 20240108 | 141300 | 4597336500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 357 | 20240108 | 141200 | 4597336500 | 23250 | 23250 | 23250 | 23200 | 416 |
| 358 | 20240108 | 141100 | 4587671200 | 23250 | 23200 | 23250 | 23200 | 74 |
| 359 | 20240108 | 141000 | 4585951800 | 23200 | 23250 | 23250 | 23200 | 884 |
| 360 | 20240108 | 140900 | 4565436250 | 23200 | 23300 | 23300 | 23200 | 541 |
| 361 | 20240108 | 140800 | 4552849000 | 23300 | 23250 | 23300 | 23250 | 232 |
| 362 | 20240108 | 140700 | 4547453000 | 23250 | 23250 | 23250 | 23250 | 86 |
| 363 | 20240108 | 140600 | 4545453500 | 23300 | 23300 | 23300 | 23300 | 3 |
| 364 | 20240108 | 140500 | 4545383600 | 23300 | 23250 | 23300 | 23250 | 281 |
| 365 | 20240108 | 140400 | 4538841300 | 23300 | 23250 | 23300 | 23250 | 191 |
| 366 | 20240108 | 140300 | 4534395700 | 23300 | 23250 | 23300 | 23250 | 306 |
| 367 | 20240108 | 140200 | 4527278400 | 23250 | 23300 | 23300 | 23250 | 956 |
| 368 | 20240108 | 140100 | 4505018300 | 23300 | 23250 | 23300 | 23250 | 115 |
| 369 | 20240108 | 140000 | 4502339300 | 23250 | 23300 | 23300 | 23250 | 1207 |
| 370 | 20240108 | 135900 | 4474254500 | 23300 | 23300 | 23300 | 23300 | 758 |
| 371 | 20240108 | 135800 | 4456593100 | 23300 | 23300 | 23300 | 23300 | 297 |
| 372 | 20240108 | 135700 | 4449673000 | 23300 | 23250 | 23300 | 23200 | 188 |
| 373 | 20240108 | 135600 | 4445301500 | 23300 | 23300 | 23300 | 23300 | 66 |
| 374 | 20240108 | 135500 | 4443763700 | 23300 | 23250 | 23300 | 23200 | 12294 |
| 375 | 20240108 | 135400 | 4158358200 | 23250 | 23250 | 23250 | 23250 | 107 |
| 376 | 20240108 | 135300 | 4155870450 | 23250 | 23250 | 23250 | 23250 | 0 |
| 377 | 20240108 | 135200 | 4155870450 | 23250 | 23250 | 23250 | 23250 | 221 |
| 378 | 20240108 | 135100 | 4150732200 | 23250 | 23250 | 23250 | 23200 | 112 |
| 379 | 20240108 | 135000 | 4148128450 | 23250 | 23250 | 23250 | 23250 | 84 |
| 380 | 20240108 | 134900 | 4146175450 | 23250 | 23250 | 23300 | 23250 | 320 |
| 381 | 20240108 | 134800 | 4138730000 | 23250 | 23200 | 23250 | 23200 | 364 |
| 382 | 20240108 | 134700 | 4130273750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 383 | 20240108 | 134600 | 4130273750 | 23300 | 23250 | 23300 | 23200 | 153 |
| 384 | 20240108 | 134500 | 4126713850 | 23300 | 23300 | 23300 | 23300 | 173 |
| 385 | 20240108 | 134400 | 4122682950 | 23300 | 23250 | 23300 | 23200 | 669 |
| 386 | 20240108 | 134300 | 4107131000 | 23250 | 23200 | 23250 | 23200 | 319 |
| 387 | 20240108 | 134200 | 4099730150 | 23200 | 23250 | 23300 | 23200 | 327 |
| 388 | 20240108 | 134100 | 4092123450 | 23300 | 23250 | 23300 | 23250 | 387 |
| 389 | 20240108 | 134000 | 4083120800 | 23300 | 23300 | 23300 | 23300 | 2 |
| 390 | 20240108 | 133900 | 4083074200 | 23300 | 23300 | 23300 | 23250 | 12 |
| 391 | 20240108 | 133800 | 4082795100 | 23250 | 23250 | 23300 | 23250 | 322 |
| 392 | 20240108 | 133700 | 4075303200 | 23250 | 23250 | 23250 | 23250 | 199 |
| 393 | 20240108 | 133600 | 4070676450 | 23250 | 23250 | 23250 | 23250 | 354 |
| 394 | 20240108 | 133500 | 4062445950 | 23250 | 23250 | 23300 | 23250 | 928 |
| 395 | 20240108 | 133400 | 4040854500 | 23250 | 23250 | 23250 | 23200 | 345 |
| 396 | 20240108 | 133300 | 4032841400 | 23300 | 23300 | 23300 | 23300 | 6 |
| 397 | 20240108 | 133200 | 4032701600 | 23300 | 23200 | 23300 | 23200 | 457 |
| 398 | 20240108 | 133100 | 4022078600 | 23250 | 23250 | 23250 | 23250 | 182 |
| 399 | 20240108 | 133000 | 4017847100 | 23250 | 23250 | 23250 | 23250 | 1401 |
| 400 | 20240108 | 132900 | 3985273850 | 23300 | 23300 | 23300 | 23300 | 591 |
| 401 | 20240108 | 132800 | 3971503550 | 23300 | 23300 | 23300 | 23250 | 1019 |
| 402 | 20240108 | 132700 | 3947785200 | 23300 | 23300 | 23300 | 23250 | 137 |
| 403 | 20240108 | 132600 | 3944595850 | 23300 | 23300 | 23300 | 23300 | 2 |
| 404 | 20240108 | 132500 | 3944549250 | 23300 | 23250 | 23300 | 23250 | 668 |
| 405 | 20240108 | 132400 | 3929006750 | 23250 | 23250 | 23300 | 23250 | 885 |
| 406 | 20240108 | 132300 | 3908426650 | 23300 | 23300 | 23300 | 23250 | 200 |
| 407 | 20240108 | 132200 | 3903771150 | 23300 | 23300 | 23300 | 23300 | 151 |
| 408 | 20240108 | 132100 | 3900252850 | 23300 | 23300 | 23300 | 23250 | 220 |
| 409 | 20240108 | 132000 | 3895134800 | 23300 | 23250 | 23300 | 23250 | 668 |
| 410 | 20240108 | 131900 | 3879595750 | 23300 | 23300 | 23300 | 23300 | 228 |
| 411 | 20240108 | 131800 | 3874283350 | 23300 | 23300 | 23300 | 23250 | 461 |
| 412 | 20240108 | 131700 | 3863542850 | 23300 | 23300 | 23300 | 23250 | 596 |
| 413 | 20240108 | 131600 | 3849657750 | 23300 | 23350 | 23350 | 23300 | 3 |
| 414 | 20240108 | 131500 | 3849587750 | 23350 | 23300 | 23350 | 23300 | 119 |
| 415 | 20240108 | 131400 | 3846809450 | 23300 | 23300 | 23350 | 23300 | 566 |
| 416 | 20240108 | 131300 | 3833616400 | 23300 | 23300 | 23350 | 23300 | 177 |
| 417 | 20240108 | 131200 | 3829487250 | 23350 | 23350 | 23350 | 23300 | 551 |
| 418 | 20240108 | 131100 | 3816628400 | 23350 | 23300 | 23350 | 23300 | 261 |
| 419 | 20240108 | 131000 | 3810541650 | 23300 | 23350 | 23350 | 23300 | 160 |
| 420 | 20240108 | 130900 | 3806812550 | 23350 | 23300 | 23350 | 23300 | 253 |
| 421 | 20240108 | 130800 | 3800909100 | 23300 | 23300 | 23350 | 23300 | 698 |
| 422 | 20240108 | 130700 | 3784637750 | 23300 | 23350 | 23350 | 23300 | 165 |
| 423 | 20240108 | 130600 | 3780788200 | 23350 | 23300 | 23350 | 23300 | 1144 |
| 424 | 20240108 | 130500 | 3754076150 | 23300 | 23300 | 23400 | 23300 | 383 |
| 425 | 20240108 | 130400 | 3745124150 | 23300 | 23400 | 23400 | 23300 | 234 |
| 426 | 20240108 | 130300 | 3739651950 | 23400 | 23300 | 23400 | 23300 | 443 |
| 427 | 20240108 | 130200 | 3729319750 | 23300 | 23350 | 23350 | 23300 | 152 |
| 428 | 20240108 | 130100 | 3725775800 | 23350 | 23300 | 23350 | 23300 | 1199 |
| 429 | 20240108 | 130000 | 3697798000 | 23300 | 23300 | 23350 | 23300 | 548 |
| 430 | 20240108 | 125900 | 3685016950 | 23300 | 23300 | 23350 | 23300 | 547 |
| 431 | 20240108 | 125800 | 3672266550 | 23300 | 23350 | 23350 | 23300 | 301 |
| 432 | 20240108 | 125700 | 3665245700 | 23350 | 23350 | 23350 | 23350 | 69 |
| 433 | 20240108 | 125600 | 3663634550 | 23350 | 23350 | 23350 | 23350 | 128 |
| 434 | 20240108 | 125500 | 3660645750 | 23350 | 23350 | 23350 | 23350 | 643 |
| 435 | 20240108 | 125400 | 3645631700 | 23400 | 23350 | 23400 | 23350 | 842 |
| 436 | 20240108 | 125300 | 3625965550 | 23350 | 23350 | 23350 | 23350 | 460 |
| 437 | 20240108 | 125200 | 3615224550 | 23350 | 23400 | 23400 | 23350 | 501 |
| 438 | 20240108 | 125100 | 3603521150 | 23350 | 23400 | 23400 | 23350 | 595 |
| 439 | 20240108 | 125000 | 3589617250 | 23400 | 23350 | 23400 | 23350 | 65 |
| 440 | 20240108 | 124900 | 3588097750 | 23400 | 23350 | 23400 | 23350 | 264 |
| 441 | 20240108 | 124800 | 3581933250 | 23350 | 23400 | 23400 | 23350 | 400 |
| 442 | 20240108 | 124700 | 3572587800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 443 | 20240108 | 124600 | 3572587800 | 23400 | 23350 | 23400 | 23350 | 621 |
| 444 | 20240108 | 124500 | 3558083000 | 23350 | 23350 | 23350 | 23350 | 105 |
| 445 | 20240108 | 124400 | 3555631250 | 23400 | 23350 | 23400 | 23350 | 530 |
| 446 | 20240108 | 124300 | 3543250300 | 23350 | 23350 | 23350 | 23350 | 79 |
| 447 | 20240108 | 124200 | 3541405650 | 23400 | 23350 | 23450 | 23350 | 605 |
| 448 | 20240108 | 124100 | 3527249950 | 23350 | 23400 | 23400 | 23350 | 406 |
| 449 | 20240108 | 124000 | 3517763900 | 23400 | 23400 | 23400 | 23400 | 276 |
| 450 | 20240108 | 123900 | 3511305500 | 23400 | 23400 | 23450 | 23400 | 1765 |
| 451 | 20240108 | 123800 | 3470003800 | 23400 | 23450 | 23450 | 23400 | 382 |
| 452 | 20240108 | 123700 | 3461059550 | 23450 | 23400 | 23450 | 23400 | 885 |
| 453 | 20240108 | 123600 | 3440346100 | 23400 | 23450 | 23450 | 23400 | 96 |
| 454 | 20240108 | 123500 | 3438099650 | 23450 | 23450 | 23450 | 23450 | 400 |
| 455 | 20240108 | 123400 | 3428719650 | 23450 | 23400 | 23450 | 23400 | 161 |
| 456 | 20240108 | 123300 | 3424944800 | 23400 | 23400 | 23450 | 23400 | 217 |
| 457 | 20240108 | 123200 | 3419862650 | 23400 | 23400 | 23400 | 23400 | 320 |
| 458 | 20240108 | 123100 | 3412374650 | 23400 | 23450 | 23450 | 23400 | 483 |
| 459 | 20240108 | 123000 | 3401067000 | 23450 | 23450 | 23450 | 23450 | 64 |
| 460 | 20240108 | 122900 | 3399566200 | 23450 | 23450 | 23450 | 23450 | 70 |
| 461 | 20240108 | 122800 | 3397924700 | 23450 | 23450 | 23450 | 23450 | 114 |
| 462 | 20240108 | 122700 | 3395251400 | 23450 | 23400 | 23450 | 23400 | 488 |
| 463 | 20240108 | 122600 | 3383826800 | 23450 | 23450 | 23450 | 23450 | 3 |
| 464 | 20240108 | 122500 | 3383756450 | 23450 | 23400 | 23450 | 23400 | 9 |
| 465 | 20240108 | 122400 | 3383545750 | 23400 | 23450 | 23450 | 23400 | 429 |
| 466 | 20240108 | 122300 | 3373498600 | 23450 | 23450 | 23450 | 23450 | 79 |
| 467 | 20240108 | 122200 | 3371646050 | 23450 | 23400 | 23450 | 23400 | 221 |
| 468 | 20240108 | 122100 | 3366467050 | 23450 | 23400 | 23450 | 23400 | 130 |
| 469 | 20240108 | 122000 | 3363419650 | 23350 | 23450 | 23450 | 23350 | 1010 |
| 470 | 20240108 | 121900 | 3339798100 | 23450 | 23450 | 23450 | 23450 | 587 |
| 471 | 20240108 | 121800 | 3326032950 | 23450 | 23450 | 23450 | 23400 | 75 |
| 472 | 20240108 | 121700 | 3324276850 | 23450 | 23400 | 23450 | 23400 | 291 |
| 473 | 20240108 | 121600 | 3317460250 | 23400 | 23400 | 23400 | 23400 | 96 |
| 474 | 20240108 | 121500 | 3315213850 | 23400 | 23450 | 23450 | 23400 | 249 |
| 475 | 20240108 | 121400 | 3309387100 | 23450 | 23400 | 23450 | 23400 | 285 |
| 476 | 20240108 | 121300 | 3302708400 | 23400 | 23400 | 23400 | 23400 | 773 |
| 477 | 20240108 | 121200 | 3284620200 | 23400 | 23450 | 23450 | 23400 | 126 |
| 478 | 20240108 | 121100 | 3281671700 | 23450 | 23350 | 23450 | 23350 | 223 |
| 479 | 20240108 | 121000 | 3276447550 | 23350 | 23400 | 23450 | 23350 | 116 |
| 480 | 20240108 | 120900 | 3273731450 | 23400 | 23450 | 23450 | 23400 | 135 |
| 481 | 20240108 | 120800 | 3270571900 | 23450 | 23400 | 23450 | 23400 | 4602 |
| 482 | 20240108 | 120700 | 3162880900 | 23450 | 23400 | 23450 | 23400 | 366 |
| 483 | 20240108 | 120600 | 3154307700 | 23450 | 23450 | 23450 | 23450 | 42 |
| 484 | 20240108 | 120500 | 3153322800 | 23450 | 23450 | 23450 | 23450 | 110 |
| 485 | 20240108 | 120400 | 3150743300 | 23450 | 23450 | 23450 | 23400 | 271 |
| 486 | 20240108 | 120300 | 3144389000 | 23450 | 23450 | 23450 | 23450 | 396 |
| 487 | 20240108 | 120200 | 3135102800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 488 | 20240108 | 120100 | 3135102800 | 23450 | 23450 | 23500 | 23450 | 126 |
| 489 | 20240108 | 120000 | 3132146300 | 23450 | 23400 | 23450 | 23400 | 773 |
| 490 | 20240108 | 115900 | 3114049300 | 23450 | 23450 | 23450 | 23450 | 115 |
| 491 | 20240108 | 115800 | 3111352550 | 23450 | 23400 | 23450 | 23400 | 113 |
| 492 | 20240108 | 115700 | 3108707650 | 23450 | 23450 | 23450 | 23400 | 309 |
| 493 | 20240108 | 115600 | 3101463600 | 23450 | 23450 | 23450 | 23400 | 163 |
| 494 | 20240108 | 115500 | 3097643550 | 23450 | 23400 | 23450 | 23400 | 26 |
| 495 | 20240108 | 115400 | 3097035000 | 23450 | 23450 | 23450 | 23400 | 214 |
| 496 | 20240108 | 115300 | 3092020900 | 23450 | 23450 | 23450 | 23400 | 519 |
| 497 | 20240108 | 115200 | 3079855250 | 23400 | 23400 | 23400 | 23400 | 2056 |
| 498 | 20240108 | 115100 | 3031744850 | 23400 | 23450 | 23500 | 23400 | 1164 |
| 499 | 20240108 | 115000 | 3004449800 | 23500 | 23450 | 23500 | 23450 | 231 |
| 500 | 20240108 | 114900 | 2999027400 | 23450 | 23450 | 23450 | 23450 | 943 |
| 501 | 20240108 | 114800 | 2976914050 | 23400 | 23400 | 23400 | 23400 | 145 |
| 502 | 20240108 | 114700 | 2973521050 | 23400 | 23400 | 23450 | 23400 | 481 |
| 503 | 20240108 | 114600 | 2962252300 | 23400 | 23400 | 23400 | 23400 | 121 |
| 504 | 20240108 | 114500 | 2959420900 | 23400 | 23400 | 23450 | 23400 | 246 |
| 505 | 20240108 | 114400 | 2953664450 | 23450 | 23400 | 23450 | 23400 | 205 |
| 506 | 20240108 | 114300 | 2948861650 | 23400 | 23450 | 23450 | 23400 | 2073 |
| 507 | 20240108 | 114200 | 2900332550 | 23450 | 23450 | 23450 | 23450 | 88 |
| 508 | 20240108 | 114100 | 2898268950 | 23450 | 23450 | 23450 | 23400 | 525 |
| 509 | 20240108 | 114000 | 2885978950 | 23450 | 23400 | 23450 | 23400 | 168 |
| 510 | 20240108 | 113900 | 2882042100 | 23400 | 23400 | 23450 | 23400 | 636 |
| 511 | 20240108 | 113800 | 2867153650 | 23450 | 23450 | 23450 | 23450 | 193 |
| 512 | 20240108 | 113700 | 2862627800 | 23450 | 23450 | 23450 | 23450 | 115 |
| 513 | 20240108 | 113600 | 2859931050 | 23400 | 23400 | 23450 | 23400 | 228 |
| 514 | 20240108 | 113500 | 2854589850 | 23400 | 23400 | 23450 | 23400 | 756 |
| 515 | 20240108 | 113400 | 2836893800 | 23400 | 23400 | 23450 | 23400 | 459 |
| 516 | 20240108 | 113300 | 2826143700 | 23450 | 23450 | 23450 | 23450 | 295 |
| 517 | 20240108 | 113200 | 2819225950 | 23450 | 23450 | 23500 | 23400 | 7239 |
| 518 | 20240108 | 113100 | 2649620650 | 23450 | 23450 | 23500 | 23450 | 134 |
| 519 | 20240108 | 113000 | 2646478200 | 23500 | 23450 | 23500 | 23450 | 301 |
| 520 | 20240108 | 112900 | 2639414300 | 23450 | 23500 | 23500 | 23450 | 646 |
| 521 | 20240108 | 112800 | 2624261800 | 23500 | 23500 | 23500 | 23500 | 379 |
| 522 | 20240108 | 112700 | 2615355300 | 23550 | 23500 | 23550 | 23500 | 273 |
| 523 | 20240108 | 112600 | 2608939650 | 23500 | 23500 | 23500 | 23500 | 112 |
| 524 | 20240108 | 112500 | 2606307650 | 23500 | 23550 | 23550 | 23500 | 100 |
| 525 | 20240108 | 112400 | 2603953150 | 23550 | 23500 | 23550 | 23500 | 379 |
| 526 | 20240108 | 112300 | 2595042250 | 23500 | 23500 | 23500 | 23500 | 703 |
| 527 | 20240108 | 112200 | 2578521750 | 23500 | 23500 | 23500 | 23500 | 11 |
| 528 | 20240108 | 112100 | 2578263250 | 23500 | 23500 | 23500 | 23500 | 152 |
| 529 | 20240108 | 112000 | 2574691250 | 23500 | 23500 | 23500 | 23500 | 108 |
| 530 | 20240108 | 111900 | 2572153250 | 23550 | 23450 | 23550 | 23450 | 117 |
| 531 | 20240108 | 111800 | 2569400600 | 23450 | 23450 | 23500 | 23450 | 971 |
| 532 | 20240108 | 111700 | 2546598850 | 23450 | 23500 | 23500 | 23450 | 449 |
| 533 | 20240108 | 111600 | 2536056600 | 23500 | 23500 | 23500 | 23500 | 336 |
| 534 | 20240108 | 111500 | 2528160600 | 23500 | 23500 | 23500 | 23500 | 177 |
| 535 | 20240108 | 111400 | 2524001100 | 23500 | 23500 | 23500 | 23500 | 11 |
| 536 | 20240108 | 111300 | 2523742600 | 23500 | 23450 | 23550 | 23450 | 1066 |
| 537 | 20240108 | 111200 | 2498682650 | 23500 | 23450 | 23500 | 23450 | 66 |
| 538 | 20240108 | 111100 | 2497132800 | 23450 | 23500 | 23500 | 23450 | 239 |
| 539 | 20240108 | 111000 | 2491528050 | 23550 | 23550 | 23550 | 23500 | 295 |
| 540 | 20240108 | 110900 | 2484583800 | 23500 | 23500 | 23500 | 23500 | 1681 |
| 541 | 20240108 | 110800 | 2445080300 | 23550 | 23500 | 23550 | 23500 | 66 |
| 542 | 20240108 | 110700 | 2443528500 | 23500 | 23550 | 23550 | 23500 | 53 |
| 543 | 20240108 | 110600 | 2442281500 | 23550 | 23500 | 23550 | 23500 | 139 |
| 544 | 20240108 | 110500 | 2439008900 | 23600 | 23550 | 23600 | 23500 | 160 |
| 545 | 20240108 | 110400 | 2435240350 | 23550 | 23600 | 23600 | 23550 | 126 |
| 546 | 20240108 | 110300 | 2432272950 | 23600 | 23600 | 23600 | 23550 | 276 |
| 547 | 20240108 | 110200 | 2425765850 | 23600 | 23600 | 23600 | 23600 | 83 |
| 548 | 20240108 | 110100 | 2423807050 | 23600 | 23600 | 23650 | 23550 | 589 |
| 549 | 20240108 | 110000 | 2409908250 | 23550 | 23550 | 23650 | 23550 | 5000 |
| 550 | 20240108 | 105900 | 2291920150 | 23550 | 23600 | 23600 | 23550 | 564 |
| 551 | 20240108 | 105800 | 2278613950 | 23550 | 23550 | 23550 | 23550 | 105 |
| 552 | 20240108 | 105700 | 2276141200 | 23600 | 23550 | 23600 | 23550 | 335 |
| 553 | 20240108 | 105600 | 2268248850 | 23550 | 23550 | 23600 | 23550 | 365 |
| 554 | 20240108 | 105500 | 2259642650 | 23550 | 23600 | 23600 | 23550 | 99 |
| 555 | 20240108 | 105400 | 2257310750 | 23550 | 23550 | 23600 | 23500 | 327 |
| 556 | 20240108 | 105300 | 2249606550 | 23600 | 23600 | 23600 | 23600 | 142 |
| 557 | 20240108 | 105200 | 2246255350 | 23600 | 23500 | 23600 | 23500 | 258 |
| 558 | 20240108 | 105100 | 2240179050 | 23500 | 23550 | 23550 | 23500 | 1120 |
| 559 | 20240108 | 105000 | 2213809050 | 23600 | 23600 | 23600 | 23550 | 158 |
| 560 | 20240108 | 104900 | 2210086900 | 23600 | 23550 | 23600 | 23550 | 330 |
| 561 | 20240108 | 104800 | 2202308400 | 23550 | 23550 | 23600 | 23500 | 1000 |
| 562 | 20240108 | 104700 | 2178759100 | 23550 | 23500 | 23550 | 23500 | 95 |
| 563 | 20240108 | 104600 | 2176522150 | 23550 | 23550 | 23550 | 23500 | 251 |
| 564 | 20240108 | 104500 | 2170616100 | 23550 | 23550 | 23550 | 23500 | 437 |
| 565 | 20240108 | 104400 | 2160340750 | 23500 | 23500 | 23500 | 23500 | 169 |
| 566 | 20240108 | 104300 | 2156369250 | 23500 | 23550 | 23550 | 23500 | 653 |
| 567 | 20240108 | 104200 | 2140993600 | 23550 | 23500 | 23550 | 23500 | 343 |
| 568 | 20240108 | 104100 | 2132932000 | 23550 | 23500 | 23550 | 23500 | 345 |
| 569 | 20240108 | 104000 | 2124823650 | 23550 | 23550 | 23550 | 23500 | 1063 |
| 570 | 20240108 | 103900 | 2099840000 | 23550 | 23550 | 23550 | 23550 | 133 |
| 571 | 20240108 | 103800 | 2096707850 | 23550 | 23550 | 23550 | 23500 | 563 |
| 572 | 20240108 | 103700 | 2083457650 | 23550 | 23550 | 23550 | 23550 | 114 |
| 573 | 20240108 | 103600 | 2080772950 | 23550 | 23550 | 23550 | 23550 | 136 |
| 574 | 20240108 | 103500 | 2077570150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 575 | 20240108 | 103400 | 2077570150 | 23550 | 23600 | 23600 | 23500 | 214 |
| 576 | 20240108 | 103300 | 2072533300 | 23600 | 23550 | 23600 | 23500 | 454 |
| 577 | 20240108 | 103200 | 2061851450 | 23500 | 23500 | 23500 | 23500 | 5 |
| 578 | 20240108 | 103100 | 2061733950 | 23550 | 23600 | 23600 | 23550 | 64 |
| 579 | 20240108 | 103000 | 2060226150 | 23600 | 23600 | 23600 | 23600 | 236 |
| 580 | 20240108 | 102900 | 2054656550 | 23600 | 23600 | 23600 | 23600 | 189 |
| 581 | 20240108 | 102800 | 2050196150 | 23550 | 23550 | 23550 | 23500 | 108 |
| 582 | 20240108 | 102700 | 2047652800 | 23550 | 23550 | 23550 | 23500 | 154 |
| 583 | 20240108 | 102600 | 2044032950 | 23550 | 23550 | 23550 | 23550 | 113 |
| 584 | 20240108 | 102500 | 2041371800 | 23600 | 23600 | 23600 | 23500 | 75 |
| 585 | 20240108 | 102400 | 2039607600 | 23500 | 23550 | 23600 | 23500 | 868 |
| 586 | 20240108 | 102300 | 2019167400 | 23550 | 23550 | 23550 | 23550 | 326 |
| 587 | 20240108 | 102200 | 2011490100 | 23500 | 23550 | 23550 | 23500 | 224 |
| 588 | 20240108 | 102100 | 2006215950 | 23550 | 23550 | 23550 | 23550 | 353 |
| 589 | 20240108 | 102000 | 1997902800 | 23600 | 23600 | 23650 | 23550 | 100 |
| 590 | 20240108 | 101900 | 1995541300 | 23600 | 23550 | 23600 | 23550 | 330 |
| 591 | 20240108 | 101800 | 1987760900 | 23650 | 23550 | 23650 | 23500 | 4516 |
| 592 | 20240108 | 101700 | 1881195800 | 23600 | 23550 | 23600 | 23500 | 252 |
| 593 | 20240108 | 101600 | 1875264100 | 23550 | 23550 | 23550 | 23550 | 298 |
| 594 | 20240108 | 101500 | 1868246200 | 23550 | 23550 | 23550 | 23550 | 117 |
| 595 | 20240108 | 101400 | 1865490850 | 23550 | 23500 | 23550 | 23500 | 5 |
| 596 | 20240108 | 101300 | 1865373200 | 23500 | 23550 | 23550 | 23500 | 431 |
| 597 | 20240108 | 101200 | 1855223300 | 23550 | 23550 | 23550 | 23550 | 112 |
| 598 | 20240108 | 101100 | 1852585700 | 23600 | 23550 | 23600 | 23550 | 648 |
| 599 | 20240108 | 101000 | 1837299900 | 23550 | 23550 | 23550 | 23550 | 249 |
| 600 | 20240108 | 100900 | 1831435950 | 23550 | 23550 | 23550 | 23550 | 4 |
| 601 | 20240108 | 100800 | 1831341750 | 23550 | 23550 | 23550 | 23500 | 178 |
| 602 | 20240108 | 100700 | 1827150900 | 23550 | 23550 | 23550 | 23550 | 186 |
| 603 | 20240108 | 100600 | 1822770600 | 23500 | 23550 | 23600 | 23500 | 366 |
| 604 | 20240108 | 100500 | 1814147100 | 23550 | 23550 | 23550 | 23550 | 136 |
| 605 | 20240108 | 100400 | 1810944300 | 23550 | 23550 | 23600 | 23550 | 1376 |
| 606 | 20240108 | 100300 | 1778537400 | 23600 | 23600 | 23600 | 23550 | 52 |
| 607 | 20240108 | 100200 | 1777310300 | 23600 | 23600 | 23600 | 23600 | 11 |
| 608 | 20240108 | 100100 | 1777050700 | 23550 | 23550 | 23550 | 23500 | 718 |
| 609 | 20240108 | 100000 | 1760142350 | 23550 | 23500 | 23550 | 23500 | 1637 |
| 610 | 20240108 | 095900 | 1721663200 | 23500 | 23550 | 23550 | 23500 | 739 |
| 611 | 20240108 | 095800 | 1704287650 | 23550 | 23550 | 23550 | 23550 | 84 |
| 612 | 20240108 | 095700 | 1702309450 | 23550 | 23550 | 23600 | 23500 | 1051 |
| 613 | 20240108 | 095600 | 1677555900 | 23550 | 23450 | 23550 | 23450 | 1705 |
| 614 | 20240108 | 095500 | 1637474750 | 23500 | 23450 | 23500 | 23450 | 604 |
| 615 | 20240108 | 095400 | 1623307100 | 23450 | 23500 | 23500 | 23450 | 35 |
| 616 | 20240108 | 095300 | 1622485700 | 23500 | 23450 | 23500 | 23450 | 217 |
| 617 | 20240108 | 095200 | 1617388750 | 23450 | 23450 | 23500 | 23450 | 1256 |
| 618 | 20240108 | 095100 | 1587927450 | 23450 | 23500 | 23500 | 23450 | 299 |
| 619 | 20240108 | 095000 | 1580908850 | 23500 | 23450 | 23500 | 23400 | 931 |
| 620 | 20240108 | 094900 | 1559078000 | 23450 | 23400 | 23450 | 23350 | 1554 |
| 621 | 20240108 | 094800 | 1522714000 | 23400 | 23400 | 23450 | 23350 | 183 |
| 622 | 20240108 | 094700 | 1518430300 | 23450 | 23400 | 23450 | 23350 | 1103 |
| 623 | 20240108 | 094600 | 1492638600 | 23350 | 23350 | 23350 | 23350 | 127 |
| 624 | 20240108 | 094500 | 1489673150 | 23350 | 23400 | 23400 | 23350 | 147 |
| 625 | 20240108 | 094400 | 1486240200 | 23400 | 23350 | 23400 | 23300 | 200 |
| 626 | 20240108 | 094300 | 1481568900 | 23300 | 23400 | 23400 | 23300 | 932 |
| 627 | 20240108 | 094200 | 1459829350 | 23300 | 23400 | 23400 | 23300 | 252 |
| 628 | 20240108 | 094100 | 1453952150 | 23300 | 23400 | 23400 | 23300 | 86 |
| 629 | 20240108 | 094000 | 1451945150 | 23400 | 23300 | 23400 | 23300 | 508 |
| 630 | 20240108 | 093900 | 1440103150 | 23300 | 23350 | 23400 | 23300 | 941 |
| 631 | 20240108 | 093800 | 1418153900 | 23400 | 23350 | 23400 | 23300 | 382 |
| 632 | 20240108 | 093700 | 1409240100 | 23350 | 23350 | 23350 | 23300 | 205 |
| 633 | 20240108 | 093600 | 1404453900 | 23300 | 23350 | 23400 | 23300 | 1516 |
| 634 | 20240108 | 093500 | 1369052300 | 23350 | 23350 | 23450 | 23350 | 232 |
| 635 | 20240108 | 093400 | 1363634900 | 23350 | 23400 | 23450 | 23300 | 1735 |
| 636 | 20240108 | 093300 | 1323098700 | 23400 | 23350 | 23400 | 23300 | 897 |
| 637 | 20240108 | 093200 | 1302154200 | 23350 | 23450 | 23450 | 23350 | 1000 |
| 638 | 20240108 | 093100 | 1278756450 | 23450 | 23400 | 23450 | 23350 | 1199 |
| 639 | 20240108 | 093000 | 1250683500 | 23400 | 23400 | 23450 | 23350 | 2388 |
| 640 | 20240108 | 092900 | 1194822850 | 23450 | 23450 | 23500 | 23400 | 1381 |
| 641 | 20240108 | 092800 | 1162461850 | 23450 | 23500 | 23500 | 23400 | 2982 |
| 642 | 20240108 | 092700 | 1092558400 | 23450 | 23450 | 23500 | 23450 | 250 |
| 643 | 20240108 | 092600 | 1086693750 | 23500 | 23450 | 23500 | 23450 | 330 |
| 644 | 20240108 | 092500 | 1078947300 | 23500 | 23550 | 23550 | 23450 | 752 |
| 645 | 20240108 | 092400 | 1061295450 | 23550 | 23550 | 23550 | 23500 | 2169 |
| 646 | 20240108 | 092300 | 1010315000 | 23550 | 23500 | 23550 | 23500 | 482 |
| 647 | 20240108 | 092200 | 998972100 | 23500 | 23600 | 23650 | 23500 | 3195 |
| 648 | 20240108 | 092100 | 923684050 | 23600 | 23600 | 23650 | 23600 | 670 |
| 649 | 20240108 | 092000 | 907871500 | 23600 | 23550 | 23600 | 23550 | 1125 |
| 650 | 20240108 | 091900 | 881322150 | 23600 | 23600 | 23600 | 23600 | 351 |
| 651 | 20240108 | 091800 | 873038550 | 23550 | 23600 | 23600 | 23500 | 965 |
| 652 | 20240108 | 091700 | 850321450 | 23550 | 23600 | 23600 | 23550 | 1533 |
| 653 | 20240108 | 091600 | 814201350 | 23600 | 23550 | 23600 | 23550 | 926 |
| 654 | 20240108 | 091500 | 792365900 | 23550 | 23550 | 23600 | 23550 | 476 |
| 655 | 20240108 | 091400 | 781151100 | 23550 | 23550 | 23600 | 23500 | 235 |
| 656 | 20240108 | 091300 | 775615800 | 23550 | 23550 | 23550 | 23500 | 1221 |
| 657 | 20240108 | 091200 | 746908650 | 23500 | 23600 | 23600 | 23500 | 1717 |
| 658 | 20240108 | 091100 | 706484250 | 23600 | 23500 | 23600 | 23500 | 878 |
| 659 | 20240108 | 091000 | 685773800 | 23550 | 23550 | 23650 | 23500 | 1949 |
| 660 | 20240108 | 090900 | 639788700 | 23600 | 23600 | 23650 | 23450 | 4560 |
| 661 | 20240108 | 090800 | 532298900 | 23550 | 23550 | 23650 | 23550 | 2096 |
| 662 | 20240108 | 090700 | 482837150 | 23550 | 23500 | 23600 | 23450 | 2464 |
| 663 | 20240108 | 090600 | 424874400 | 23500 | 23450 | 23500 | 23400 | 969 |
| 664 | 20240108 | 090500 | 402157850 | 23450 | 23500 | 23500 | 23400 | 1233 |
| 665 | 20240108 | 090400 | 373287250 | 23450 | 23550 | 23550 | 23350 | 1722 |
| 666 | 20240108 | 090300 | 332931250 | 23500 | 23400 | 23600 | 23400 | 3636 |
| 667 | 20240108 | 090200 | 247524350 | 23450 | 23350 | 23450 | 23350 | 1437 |
| 668 | 20240108 | 090100 | 213872850 | 23350 | 23300 | 23350 | 23200 | 3366 |
| 669 | 20240108 | 090000 | 135565800 | 23300 | 23400 | 23450 | 23250 | 5801 |