37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 202700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 3 | 20240103 | 202600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240103 | 202500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240103 | 202400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240103 | 202300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240103 | 202200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240103 | 202100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240103 | 202000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240103 | 201900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240103 | 201800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240103 | 201700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240103 | 201600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240103 | 201500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240103 | 201400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240103 | 201300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240103 | 201200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240103 | 201100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240103 | 201000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240103 | 200900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240103 | 200800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240103 | 200700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240103 | 200600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240103 | 200500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240103 | 200400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240103 | 200300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240103 | 200200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240103 | 200100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240103 | 200000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240103 | 195900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240103 | 195800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240103 | 195700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 33 | 20240103 | 195600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240103 | 195500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240103 | 195400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240103 | 195300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240103 | 195200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240103 | 195100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240103 | 195000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240103 | 194900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240103 | 194800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240103 | 194700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240103 | 194600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240103 | 194500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240103 | 194400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240103 | 194300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240103 | 194200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240103 | 194100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240103 | 194000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240103 | 193900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240103 | 193800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240103 | 193700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240103 | 193600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240103 | 193500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240103 | 193400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240103 | 193300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240103 | 193200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240103 | 193100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240103 | 193000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240103 | 192900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240103 | 192800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240103 | 192700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 63 | 20240103 | 192600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240103 | 192500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240103 | 192400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240103 | 192300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240103 | 192200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240103 | 192100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240103 | 192000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240103 | 191900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240103 | 191800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240103 | 191700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240103 | 191600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240103 | 191500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240103 | 191400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240103 | 191300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240103 | 191200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240103 | 191100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240103 | 191000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240103 | 190900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240103 | 190800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240103 | 190700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240103 | 190600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240103 | 190500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240103 | 190400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240103 | 190300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240103 | 190200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240103 | 190100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240103 | 190000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240103 | 185900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240103 | 185800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240103 | 185700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 93 | 20240103 | 185600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240103 | 185500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240103 | 185400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240103 | 185300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240103 | 185200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240103 | 185100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240103 | 185000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240103 | 184900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240103 | 184800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240103 | 184700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240103 | 184600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240103 | 184500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240103 | 184400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240103 | 184300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240103 | 184200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240103 | 184100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240103 | 184000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240103 | 183900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240103 | 183800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240103 | 183700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240103 | 183600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240103 | 183500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240103 | 183400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240103 | 183300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240103 | 183200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240103 | 183100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240103 | 183000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240103 | 182900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240103 | 182800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240103 | 182700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 123 | 20240103 | 182600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240103 | 182500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240103 | 182400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240103 | 182300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240103 | 182200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240103 | 182100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240103 | 182000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240103 | 181900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240103 | 181800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240103 | 181700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240103 | 181600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240103 | 181500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240103 | 181400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240103 | 181300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240103 | 181200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240103 | 181100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240103 | 181000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240103 | 180900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240103 | 180800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240103 | 180700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240103 | 180600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240103 | 180500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240103 | 180400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240103 | 180300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240103 | 180200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240103 | 180100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240103 | 180000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240103 | 175900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240103 | 175800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240103 | 175700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 153 | 20240103 | 175600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240103 | 175500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240103 | 175400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240103 | 175300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240103 | 175200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240103 | 175100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240103 | 175000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240103 | 174900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240103 | 174800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240103 | 174700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240103 | 174600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240103 | 174500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240103 | 174400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240103 | 174300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240103 | 174200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240103 | 174100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240103 | 174000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240103 | 173900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240103 | 173800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240103 | 173700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240103 | 173600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240103 | 173500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240103 | 173400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240103 | 173300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240103 | 173200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240103 | 173100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240103 | 173000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240103 | 172900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240103 | 172800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240103 | 172700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 183 | 20240103 | 172600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240103 | 172500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240103 | 172400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240103 | 172300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240103 | 172200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240103 | 172100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240103 | 172000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240103 | 171900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240103 | 171800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240103 | 171700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240103 | 171600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240103 | 171500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240103 | 171400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240103 | 171300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240103 | 171200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240103 | 171100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240103 | 171000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240103 | 170900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240103 | 170800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240103 | 170700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240103 | 170600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240103 | 170500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240103 | 170400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240103 | 170300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240103 | 170200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240103 | 170100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240103 | 170000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240103 | 165900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240103 | 165800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240103 | 165700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 213 | 20240103 | 165600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240103 | 165500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240103 | 165400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240103 | 165300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240103 | 165200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240103 | 165100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240103 | 165000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240103 | 164900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240103 | 164800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240103 | 164700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240103 | 164600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240103 | 164500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240103 | 164400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240103 | 164300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240103 | 164200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240103 | 164100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240103 | 164000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240103 | 163900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240103 | 163800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240103 | 163700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240103 | 163600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240103 | 163500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240103 | 163400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240103 | 163300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240103 | 163200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240103 | 163100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240103 | 163000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240103 | 162900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240103 | 162800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240103 | 162700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 243 | 20240103 | 162600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240103 | 162500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240103 | 162400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240103 | 162300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240103 | 162200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240103 | 162100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240103 | 162000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240103 | 161900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240103 | 161800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240103 | 161700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240103 | 161600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240103 | 161500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240103 | 161400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240103 | 161300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240103 | 161200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240103 | 161100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240103 | 161000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240103 | 160900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240103 | 160800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240103 | 160700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240103 | 160600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240103 | 160500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240103 | 160400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240103 | 160300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240103 | 160200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240103 | 160100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20240103 | 160000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20240103 | 155900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20240103 | 155800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20240103 | 155700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 273 | 20240103 | 155600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20240103 | 155500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20240103 | 155400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20240103 | 155300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20240103 | 155200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20240103 | 155100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20240103 | 155000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20240103 | 154900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20240103 | 154800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20240103 | 154700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20240103 | 154600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20240103 | 154500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20240103 | 154400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20240103 | 154300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20240103 | 154200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20240103 | 154100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20240103 | 154000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20240103 | 153900 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20240103 | 153800 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20240103 | 153700 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20240103 | 153600 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20240103 | 153500 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20240103 | 153400 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20240103 | 153300 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20240103 | 153200 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20240103 | 153100 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20240103 | 153000 | 7154635000 | 23800 | 23800 | 23800 | 23800 | 3377 |
| 300 | 20240103 | 152900 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 301 | 20240103 | 152800 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20240103 | 152700 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 303 | 20240103 | 152600 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 304 | 20240103 | 152500 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 305 | 20240103 | 152400 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20240103 | 152300 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20240103 | 152200 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 308 | 20240103 | 152100 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 309 | 20240103 | 152000 | 7074262400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 310 | 20240103 | 151900 | 7074262400 | 23750 | 23700 | 23750 | 23700 | 538 |
| 311 | 20240103 | 151800 | 7061508500 | 23700 | 23750 | 23800 | 23700 | 1187 |
| 312 | 20240103 | 151700 | 7033317200 | 23800 | 23700 | 23800 | 23700 | 1100 |
| 313 | 20240103 | 151600 | 7007205950 | 23750 | 23750 | 23750 | 23650 | 708 |
| 314 | 20240103 | 151500 | 6990407950 | 23750 | 23750 | 23750 | 23650 | 1027 |
| 315 | 20240103 | 151400 | 6966045900 | 23700 | 23700 | 23750 | 23650 | 3752 |
| 316 | 20240103 | 151300 | 6877151400 | 23700 | 23650 | 23750 | 23650 | 1459 |
| 317 | 20240103 | 151200 | 6842586250 | 23650 | 23700 | 23700 | 23650 | 629 |
| 318 | 20240103 | 151100 | 6827706400 | 23650 | 23650 | 23700 | 23650 | 966 |
| 319 | 20240103 | 151000 | 6804847800 | 23700 | 23650 | 23700 | 23600 | 1038 |
| 320 | 20240103 | 150900 | 6780298550 | 23650 | 23650 | 23700 | 23600 | 3774 |
| 321 | 20240103 | 150800 | 6691048700 | 23700 | 23700 | 23700 | 23650 | 509 |
| 322 | 20240103 | 150700 | 6678996850 | 23700 | 23650 | 23700 | 23650 | 543 |
| 323 | 20240103 | 150600 | 6666145400 | 23700 | 23650 | 23700 | 23650 | 552 |
| 324 | 20240103 | 150500 | 6653082100 | 23650 | 23650 | 23650 | 23600 | 763 |
| 325 | 20240103 | 150400 | 6635038700 | 23650 | 23600 | 23700 | 23600 | 5125 |
| 326 | 20240103 | 150300 | 6513636500 | 23600 | 23650 | 23700 | 23600 | 947 |
| 327 | 20240103 | 150200 | 6491244500 | 23600 | 23600 | 23650 | 23550 | 945 |
| 328 | 20240103 | 150100 | 6468938450 | 23600 | 23650 | 23700 | 23550 | 1049 |
| 329 | 20240103 | 150000 | 6444156600 | 23550 | 23650 | 23750 | 23550 | 2333 |
| 330 | 20240103 | 145900 | 6388967950 | 23650 | 23750 | 23800 | 23650 | 3168 |
| 331 | 20240103 | 145800 | 6313801650 | 23700 | 23700 | 23750 | 23650 | 1354 |
| 332 | 20240103 | 145700 | 6281676900 | 23650 | 23650 | 23700 | 23650 | 1185 |
| 333 | 20240103 | 145600 | 6253617750 | 23650 | 23600 | 23700 | 23550 | 1965 |
| 334 | 20240103 | 145500 | 6207101150 | 23650 | 23700 | 23700 | 23600 | 2656 |
| 335 | 20240103 | 145400 | 6144291750 | 23650 | 23650 | 23700 | 23600 | 1521 |
| 336 | 20240103 | 145300 | 6108299200 | 23650 | 23750 | 23750 | 23650 | 2824 |
| 337 | 20240103 | 145200 | 6041428450 | 23700 | 23650 | 23750 | 23650 | 2026 |
| 338 | 20240103 | 145100 | 5993455150 | 23700 | 23600 | 23700 | 23600 | 1456 |
| 339 | 20240103 | 145000 | 5959011350 | 23600 | 23650 | 23650 | 23550 | 1074 |
| 340 | 20240103 | 144900 | 5933636450 | 23600 | 23500 | 23650 | 23500 | 3510 |
| 341 | 20240103 | 144800 | 5850774100 | 23550 | 23600 | 23600 | 23450 | 1632 |
| 342 | 20240103 | 144700 | 5812334050 | 23550 | 23550 | 23550 | 23500 | 1208 |
| 343 | 20240103 | 144600 | 5783916550 | 23500 | 23450 | 23500 | 23450 | 1003 |
| 344 | 20240103 | 144500 | 5760357450 | 23450 | 23500 | 23550 | 23400 | 1418 |
| 345 | 20240103 | 144400 | 5727059650 | 23500 | 23400 | 23500 | 23400 | 1426 |
| 346 | 20240103 | 144300 | 5693601300 | 23400 | 23400 | 23450 | 23350 | 627 |
| 347 | 20240103 | 144200 | 5678922550 | 23350 | 23400 | 23450 | 23350 | 1052 |
| 348 | 20240103 | 144100 | 5654297650 | 23400 | 23450 | 23500 | 23350 | 2017 |
| 349 | 20240103 | 144000 | 5607092000 | 23400 | 23500 | 23500 | 23400 | 802 |
| 350 | 20240103 | 143900 | 5588300200 | 23550 | 23450 | 23550 | 23450 | 806 |
| 351 | 20240103 | 143800 | 5569373500 | 23450 | 23550 | 23550 | 23450 | 1829 |
| 352 | 20240103 | 143700 | 5526354550 | 23600 | 23600 | 23600 | 23550 | 718 |
| 353 | 20240103 | 143600 | 5509420550 | 23600 | 23550 | 23600 | 23500 | 856 |
| 354 | 20240103 | 143500 | 5489252250 | 23600 | 23550 | 23600 | 23550 | 767 |
| 355 | 20240103 | 143400 | 5471177300 | 23550 | 23600 | 23600 | 23550 | 831 |
| 356 | 20240103 | 143300 | 5451582250 | 23550 | 23500 | 23600 | 23500 | 667 |
| 357 | 20240103 | 143200 | 5435883100 | 23550 | 23650 | 23650 | 23550 | 677 |
| 358 | 20240103 | 143100 | 5419914900 | 23600 | 23550 | 23600 | 23550 | 849 |
| 359 | 20240103 | 143000 | 5399883150 | 23600 | 23550 | 23600 | 23500 | 880 |
| 360 | 20240103 | 142900 | 5379135400 | 23600 | 23550 | 23600 | 23500 | 920 |
| 361 | 20240103 | 142800 | 5357455150 | 23500 | 23600 | 23600 | 23500 | 613 |
| 362 | 20240103 | 142700 | 5343018500 | 23600 | 23600 | 23600 | 23500 | 760 |
| 363 | 20240103 | 142600 | 5325089850 | 23550 | 23600 | 23600 | 23500 | 568 |
| 364 | 20240103 | 142500 | 5311722450 | 23600 | 23600 | 23600 | 23500 | 1388 |
| 365 | 20240103 | 142400 | 5278987800 | 23600 | 23500 | 23600 | 23450 | 1209 |
| 366 | 20240103 | 142300 | 5250527300 | 23500 | 23500 | 23500 | 23450 | 777 |
| 367 | 20240103 | 142200 | 5232272700 | 23500 | 23550 | 23550 | 23500 | 676 |
| 368 | 20240103 | 142100 | 5216364900 | 23500 | 23500 | 23550 | 23450 | 687 |
| 369 | 20240103 | 142000 | 5200219400 | 23450 | 23550 | 23550 | 23450 | 689 |
| 370 | 20240103 | 141900 | 5184010100 | 23550 | 23550 | 23600 | 23500 | 416 |
| 371 | 20240103 | 141800 | 5174217400 | 23550 | 23550 | 23550 | 23500 | 1642 |
| 372 | 20240103 | 141700 | 5135610700 | 23550 | 23600 | 23650 | 23550 | 988 |
| 373 | 20240103 | 141600 | 5112295100 | 23600 | 23600 | 23650 | 23550 | 485 |
| 374 | 20240103 | 141500 | 5100849250 | 23600 | 23550 | 23600 | 23550 | 444 |
| 375 | 20240103 | 141400 | 5090379550 | 23600 | 23550 | 23650 | 23550 | 504 |
| 376 | 20240103 | 141300 | 5078484850 | 23550 | 23600 | 23600 | 23500 | 987 |
| 377 | 20240103 | 141200 | 5055231750 | 23550 | 23550 | 23650 | 23550 | 416 |
| 378 | 20240103 | 141100 | 5045418500 | 23600 | 23600 | 23650 | 23550 | 966 |
| 379 | 20240103 | 141000 | 5022618800 | 23550 | 23550 | 23550 | 23500 | 1293 |
| 380 | 20240103 | 140900 | 4992192050 | 23600 | 23550 | 23650 | 23500 | 1122 |
| 381 | 20240103 | 140800 | 4965738500 | 23550 | 23550 | 23600 | 23500 | 810 |
| 382 | 20240103 | 140700 | 4946661400 | 23500 | 23550 | 23600 | 23500 | 940 |
| 383 | 20240103 | 140600 | 4924509700 | 23550 | 23550 | 23550 | 23450 | 2048 |
| 384 | 20240103 | 140500 | 4876296750 | 23500 | 23500 | 23500 | 23450 | 843 |
| 385 | 20240103 | 140400 | 4856504250 | 23500 | 23550 | 23550 | 23450 | 2410 |
| 386 | 20240103 | 140300 | 4799849700 | 23550 | 23600 | 23650 | 23500 | 2198 |
| 387 | 20240103 | 140200 | 4748070650 | 23550 | 23500 | 23650 | 23450 | 5577 |
| 388 | 20240103 | 140100 | 4616635400 | 23450 | 23500 | 23500 | 23450 | 890 |
| 389 | 20240103 | 140000 | 4595743800 | 23500 | 23450 | 23500 | 23400 | 733 |
| 390 | 20240103 | 135900 | 4578549650 | 23400 | 23450 | 23450 | 23400 | 1396 |
| 391 | 20240103 | 135800 | 4545829700 | 23450 | 23400 | 23450 | 23350 | 807 |
| 392 | 20240103 | 135700 | 4526948150 | 23350 | 23350 | 23400 | 23350 | 264 |
| 393 | 20240103 | 135600 | 4520781500 | 23350 | 23400 | 23400 | 23350 | 1060 |
| 394 | 20240103 | 135500 | 4496012650 | 23400 | 23450 | 23450 | 23400 | 963 |
| 395 | 20240103 | 135400 | 4473446850 | 23400 | 23400 | 23450 | 23400 | 414 |
| 396 | 20240103 | 135300 | 4463759150 | 23350 | 23400 | 23450 | 23350 | 575 |
| 397 | 20240103 | 135200 | 4450308900 | 23400 | 23350 | 23400 | 23350 | 494 |
| 398 | 20240103 | 135100 | 4438749400 | 23350 | 23350 | 23400 | 23300 | 1325 |
| 399 | 20240103 | 135000 | 4407797100 | 23350 | 23450 | 23450 | 23350 | 508 |
| 400 | 20240103 | 134900 | 4395927100 | 23450 | 23400 | 23450 | 23350 | 606 |
| 401 | 20240103 | 134800 | 4381740800 | 23450 | 23450 | 23450 | 23350 | 1297 |
| 402 | 20240103 | 134700 | 4351382800 | 23450 | 23350 | 23450 | 23350 | 757 |
| 403 | 20240103 | 134600 | 4333662500 | 23400 | 23400 | 23450 | 23350 | 3038 |
| 404 | 20240103 | 134500 | 4262583350 | 23400 | 23300 | 23400 | 23300 | 776 |
| 405 | 20240103 | 134400 | 4244456750 | 23350 | 23300 | 23350 | 23300 | 651 |
| 406 | 20240103 | 134300 | 4229269700 | 23350 | 23300 | 23400 | 23300 | 1226 |
| 407 | 20240103 | 134200 | 4200663700 | 23300 | 23250 | 23300 | 23250 | 863 |
| 408 | 20240103 | 134100 | 4180561450 | 23200 | 23200 | 23250 | 23150 | 1102 |
| 409 | 20240103 | 134000 | 4154983300 | 23200 | 23150 | 23250 | 23150 | 1413 |
| 410 | 20240103 | 133900 | 4122201700 | 23150 | 23150 | 23200 | 23100 | 813 |
| 411 | 20240103 | 133800 | 4103364500 | 23150 | 23150 | 23200 | 23100 | 1853 |
| 412 | 20240103 | 133700 | 4060404450 | 23150 | 23150 | 23150 | 23100 | 1168 |
| 413 | 20240103 | 133600 | 4033385250 | 23150 | 23150 | 23200 | 23100 | 2722 |
| 414 | 20240103 | 133500 | 3970361900 | 23150 | 23150 | 23150 | 23150 | 275 |
| 415 | 20240103 | 133400 | 3963995650 | 23150 | 23100 | 23150 | 23100 | 836 |
| 416 | 20240103 | 133300 | 3944669950 | 23100 | 23100 | 23100 | 23100 | 715 |
| 417 | 20240103 | 133200 | 3928153450 | 23100 | 23050 | 23150 | 23050 | 1361 |
| 418 | 20240103 | 133100 | 3896712500 | 23100 | 23050 | 23100 | 23000 | 1076 |
| 419 | 20240103 | 133000 | 3871901450 | 23000 | 23000 | 23050 | 23000 | 335 |
| 420 | 20240103 | 132900 | 3864191900 | 23000 | 22950 | 23050 | 22900 | 2584 |
| 421 | 20240103 | 132800 | 3804760050 | 22950 | 22900 | 22950 | 22850 | 568 |
| 422 | 20240103 | 132700 | 3791752050 | 22850 | 22750 | 22850 | 22750 | 325 |
| 423 | 20240103 | 132600 | 3784336100 | 22800 | 22750 | 22800 | 22750 | 352 |
| 424 | 20240103 | 132500 | 3776311500 | 22750 | 22700 | 22750 | 22700 | 553 |
| 425 | 20240103 | 132400 | 3763749750 | 22700 | 22750 | 22750 | 22700 | 295 |
| 426 | 20240103 | 132300 | 3757052650 | 22700 | 22700 | 22700 | 22700 | 76 |
| 427 | 20240103 | 132200 | 3755327450 | 22700 | 22650 | 22700 | 22650 | 150 |
| 428 | 20240103 | 132100 | 3751928850 | 22700 | 22700 | 22750 | 22700 | 143 |
| 429 | 20240103 | 132000 | 3748682400 | 22650 | 22650 | 22650 | 22650 | 145 |
| 430 | 20240103 | 131900 | 3745398150 | 22650 | 22650 | 22700 | 22650 | 199 |
| 431 | 20240103 | 131800 | 3740889300 | 22650 | 22650 | 22700 | 22650 | 863 |
| 432 | 20240103 | 131700 | 3721342250 | 22650 | 22700 | 22750 | 22650 | 308 |
| 433 | 20240103 | 131600 | 3714352550 | 22750 | 22750 | 22750 | 22750 | 39 |
| 434 | 20240103 | 131500 | 3713465300 | 22750 | 22700 | 22750 | 22700 | 196 |
| 435 | 20240103 | 131400 | 3709011100 | 22700 | 22750 | 22750 | 22700 | 107 |
| 436 | 20240103 | 131300 | 3706582100 | 22750 | 22750 | 22750 | 22750 | 202 |
| 437 | 20240103 | 131200 | 3701986600 | 22650 | 22700 | 22700 | 22650 | 1035 |
| 438 | 20240103 | 131100 | 3678503800 | 22750 | 22700 | 22750 | 22700 | 105 |
| 439 | 20240103 | 131000 | 3676120100 | 22750 | 22700 | 22750 | 22700 | 112 |
| 440 | 20240103 | 130900 | 3673577450 | 22750 | 22750 | 22750 | 22700 | 310 |
| 441 | 20240103 | 130800 | 3666533650 | 22750 | 22700 | 22750 | 22700 | 683 |
| 442 | 20240103 | 130700 | 3651027950 | 22700 | 22700 | 22750 | 22700 | 194 |
| 443 | 20240103 | 130600 | 3646624100 | 22700 | 22750 | 22750 | 22700 | 167 |
| 444 | 20240103 | 130500 | 3642832700 | 22700 | 22750 | 22750 | 22700 | 126 |
| 445 | 20240103 | 130400 | 3639970950 | 22700 | 22750 | 22750 | 22700 | 2701 |
| 446 | 20240103 | 130300 | 3578647250 | 22750 | 22750 | 22750 | 22700 | 168 |
| 447 | 20240103 | 130200 | 3574829850 | 22700 | 22700 | 22700 | 22700 | 235 |
| 448 | 20240103 | 130100 | 3569495350 | 22750 | 22750 | 22750 | 22700 | 1200 |
| 449 | 20240103 | 130000 | 3542196700 | 22750 | 22800 | 22800 | 22750 | 5 |
| 450 | 20240103 | 125900 | 3542082800 | 22800 | 22850 | 22850 | 22800 | 18 |
| 451 | 20240103 | 125800 | 3541672100 | 22850 | 22700 | 22850 | 22700 | 408 |
| 452 | 20240103 | 125700 | 3532383200 | 22700 | 22750 | 22750 | 22700 | 176 |
| 453 | 20240103 | 125600 | 3528379300 | 22750 | 22700 | 22750 | 22700 | 103 |
| 454 | 20240103 | 125500 | 3526040750 | 22700 | 22700 | 22700 | 22700 | 150 |
| 455 | 20240103 | 125400 | 3522635750 | 22750 | 22700 | 22750 | 22700 | 37 |
| 456 | 20240103 | 125300 | 3521794150 | 22700 | 22700 | 22750 | 22700 | 149 |
| 457 | 20240103 | 125200 | 3518409300 | 22700 | 22750 | 22750 | 22700 | 170 |
| 458 | 20240103 | 125100 | 3514548150 | 22750 | 22750 | 22750 | 22700 | 469 |
| 459 | 20240103 | 125000 | 3503887900 | 22700 | 22700 | 22700 | 22700 | 223 |
| 460 | 20240103 | 124900 | 3498825800 | 22700 | 22700 | 22700 | 22700 | 398 |
| 461 | 20240103 | 124800 | 3489791200 | 22750 | 22750 | 22750 | 22750 | 5 |
| 462 | 20240103 | 124700 | 3489677450 | 22750 | 22750 | 22750 | 22750 | 203 |
| 463 | 20240103 | 124600 | 3485059200 | 22750 | 22800 | 22800 | 22750 | 273 |
| 464 | 20240103 | 124500 | 3478846700 | 22800 | 22750 | 22800 | 22750 | 365 |
| 465 | 20240103 | 124400 | 3470532950 | 22750 | 22800 | 22800 | 22750 | 181 |
| 466 | 20240103 | 124300 | 3466413600 | 22750 | 22750 | 22750 | 22750 | 225 |
| 467 | 20240103 | 124200 | 3461294850 | 22750 | 22750 | 22750 | 22750 | 119 |
| 468 | 20240103 | 124100 | 3458587600 | 22750 | 22750 | 22800 | 22750 | 409 |
| 469 | 20240103 | 124000 | 3449277500 | 22750 | 22750 | 22800 | 22750 | 253 |
| 470 | 20240103 | 123900 | 3443516700 | 22750 | 22750 | 22750 | 22750 | 416 |
| 471 | 20240103 | 123800 | 3434052700 | 22750 | 22750 | 22750 | 22750 | 38 |
| 472 | 20240103 | 123700 | 3433188200 | 22750 | 22800 | 22800 | 22750 | 259 |
| 473 | 20240103 | 123600 | 3427294400 | 22750 | 22750 | 22750 | 22750 | 15 |
| 474 | 20240103 | 123500 | 3426953150 | 22750 | 22750 | 22800 | 22750 | 141 |
| 475 | 20240103 | 123400 | 3423745050 | 22800 | 22800 | 22800 | 22750 | 114 |
| 476 | 20240103 | 123300 | 3421150500 | 22800 | 22800 | 22800 | 22800 | 141 |
| 477 | 20240103 | 123200 | 3417935700 | 22750 | 22800 | 22800 | 22750 | 283 |
| 478 | 20240103 | 123100 | 3411495700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 479 | 20240103 | 123000 | 3411495700 | 22750 | 22800 | 22800 | 22750 | 243 |
| 480 | 20240103 | 122900 | 3405961500 | 22850 | 22800 | 22850 | 22800 | 35 |
| 481 | 20240103 | 122800 | 3405161850 | 22800 | 22800 | 22800 | 22800 | 314 |
| 482 | 20240103 | 122700 | 3398002650 | 22800 | 22800 | 22800 | 22800 | 119 |
| 483 | 20240103 | 122600 | 3395289450 | 22800 | 22800 | 22850 | 22800 | 155 |
| 484 | 20240103 | 122500 | 3391753900 | 22800 | 22800 | 22800 | 22800 | 381 |
| 485 | 20240103 | 122400 | 3383067100 | 22800 | 22800 | 22800 | 22800 | 478 |
| 486 | 20240103 | 122300 | 3372168700 | 22800 | 22800 | 22800 | 22800 | 599 |
| 487 | 20240103 | 122200 | 3358511500 | 22800 | 22800 | 22850 | 22800 | 124 |
| 488 | 20240103 | 122100 | 3355682750 | 22800 | 22850 | 22850 | 22800 | 84 |
| 489 | 20240103 | 122000 | 3353763450 | 22850 | 22850 | 22850 | 22800 | 165 |
| 490 | 20240103 | 121900 | 3349997900 | 22850 | 22850 | 22850 | 22850 | 32 |
| 491 | 20240103 | 121800 | 3349266700 | 22850 | 22800 | 22850 | 22800 | 262 |
| 492 | 20240103 | 121700 | 3343290350 | 22850 | 22850 | 22900 | 22850 | 105 |
| 493 | 20240103 | 121600 | 3340891050 | 22850 | 22850 | 22850 | 22850 | 116 |
| 494 | 20240103 | 121500 | 3338240450 | 22850 | 22850 | 22900 | 22850 | 239 |
| 495 | 20240103 | 121400 | 3332772100 | 22850 | 22850 | 22850 | 22850 | 3 |
| 496 | 20240103 | 121300 | 3332703550 | 22900 | 22850 | 22900 | 22800 | 554 |
| 497 | 20240103 | 121200 | 3320036250 | 22850 | 22850 | 22850 | 22850 | 31 |
| 498 | 20240103 | 121100 | 3319327900 | 22800 | 22800 | 22800 | 22800 | 599 |
| 499 | 20240103 | 121000 | 3305670700 | 22800 | 22850 | 22850 | 22800 | 149 |
| 500 | 20240103 | 120900 | 3302273450 | 22850 | 22850 | 22850 | 22850 | 20 |
| 501 | 20240103 | 120800 | 3301816450 | 22850 | 22800 | 22850 | 22800 | 562 |
| 502 | 20240103 | 120700 | 3288988900 | 22800 | 22850 | 22850 | 22800 | 22 |
| 503 | 20240103 | 120600 | 3288486300 | 22850 | 22850 | 22850 | 22800 | 847 |
| 504 | 20240103 | 120500 | 3269137050 | 22850 | 22900 | 22900 | 22850 | 593 |
| 505 | 20240103 | 120400 | 3255585250 | 22850 | 22950 | 22950 | 22850 | 119 |
| 506 | 20240103 | 120300 | 3252865900 | 22850 | 22950 | 22950 | 22850 | 4767 |
| 507 | 20240103 | 120200 | 3143705500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 508 | 20240103 | 120100 | 3143682550 | 22950 | 22900 | 22950 | 22900 | 775 |
| 509 | 20240103 | 120000 | 3125908500 | 22950 | 22950 | 23000 | 22950 | 174 |
| 510 | 20240103 | 115900 | 3121913650 | 22950 | 23000 | 23000 | 22950 | 253 |
| 511 | 20240103 | 115800 | 3116100300 | 22950 | 23000 | 23000 | 22950 | 497 |
| 512 | 20240103 | 115700 | 3104685350 | 22950 | 22950 | 23050 | 22950 | 205 |
| 513 | 20240103 | 115600 | 3099964150 | 23000 | 22950 | 23000 | 22950 | 291 |
| 514 | 20240103 | 115500 | 3093278650 | 23000 | 22950 | 23000 | 22950 | 141 |
| 515 | 20240103 | 115400 | 3090035700 | 23000 | 22950 | 23000 | 22950 | 263 |
| 516 | 20240103 | 115300 | 3083991300 | 23000 | 23000 | 23000 | 22950 | 417 |
| 517 | 20240103 | 115200 | 3074406950 | 23000 | 22950 | 23000 | 22950 | 425 |
| 518 | 20240103 | 115100 | 3064636550 | 23000 | 22950 | 23000 | 22950 | 281 |
| 519 | 20240103 | 115000 | 3058180600 | 23000 | 22950 | 23000 | 22950 | 177 |
| 520 | 20240103 | 114900 | 3054109900 | 22900 | 22900 | 23000 | 22900 | 470 |
| 521 | 20240103 | 114800 | 3043315700 | 22950 | 22950 | 23000 | 22950 | 341 |
| 522 | 20240103 | 114700 | 3035482750 | 22950 | 22900 | 22950 | 22900 | 264 |
| 523 | 20240103 | 114600 | 3029428500 | 22950 | 22950 | 22950 | 22900 | 421 |
| 524 | 20240103 | 114500 | 3019773550 | 22900 | 22950 | 22950 | 22900 | 190 |
| 525 | 20240103 | 114400 | 3015415550 | 22900 | 22950 | 22950 | 22900 | 235 |
| 526 | 20240103 | 114300 | 3010027000 | 22900 | 22900 | 22950 | 22900 | 423 |
| 527 | 20240103 | 114200 | 3000329150 | 22900 | 22950 | 22950 | 22900 | 268 |
| 528 | 20240103 | 114100 | 2994183300 | 22950 | 22950 | 22950 | 22900 | 455 |
| 529 | 20240103 | 114000 | 2983746700 | 22950 | 22950 | 22950 | 22900 | 404 |
| 530 | 20240103 | 113900 | 2974479500 | 22850 | 22900 | 22900 | 22850 | 174 |
| 531 | 20240103 | 113800 | 2970495200 | 22850 | 22900 | 22950 | 22850 | 148 |
| 532 | 20240103 | 113700 | 2967099100 | 22900 | 22950 | 22950 | 22900 | 365 |
| 533 | 20240103 | 113600 | 2958728450 | 22950 | 22900 | 22950 | 22900 | 307 |
| 534 | 20240103 | 113500 | 2951689650 | 22900 | 22950 | 22950 | 22900 | 278 |
| 535 | 20240103 | 113400 | 2945315400 | 22950 | 22900 | 22950 | 22900 | 304 |
| 536 | 20240103 | 113300 | 2938346750 | 22950 | 22900 | 22950 | 22900 | 406 |
| 537 | 20240103 | 113200 | 2929033700 | 22900 | 22900 | 22950 | 22900 | 329 |
| 538 | 20240103 | 113100 | 2921492600 | 22900 | 22950 | 22950 | 22900 | 391 |
| 539 | 20240103 | 113000 | 2912526600 | 22900 | 22900 | 22950 | 22900 | 248 |
| 540 | 20240103 | 112900 | 2906839850 | 22950 | 22950 | 22950 | 22850 | 214 |
| 541 | 20240103 | 112800 | 2901936350 | 22950 | 22900 | 22950 | 22850 | 581 |
| 542 | 20240103 | 112700 | 2888612550 | 22900 | 22950 | 22950 | 22900 | 839 |
| 543 | 20240103 | 112600 | 2869362700 | 22900 | 22900 | 22900 | 22850 | 2394 |
| 544 | 20240103 | 112500 | 2814541500 | 22850 | 22850 | 22950 | 22850 | 548 |
| 545 | 20240103 | 112400 | 2801996550 | 22900 | 22900 | 22950 | 22850 | 697 |
| 546 | 20240103 | 112300 | 2786040950 | 22900 | 22850 | 22900 | 22850 | 236 |
| 547 | 20240103 | 112200 | 2780641050 | 22900 | 22800 | 22950 | 22800 | 373 |
| 548 | 20240103 | 112100 | 2772099500 | 22850 | 22900 | 22900 | 22850 | 902 |
| 549 | 20240103 | 112000 | 2751455200 | 22900 | 22800 | 22900 | 22800 | 1189 |
| 550 | 20240103 | 111900 | 2724296050 | 22800 | 22850 | 22850 | 22800 | 2325 |
| 551 | 20240103 | 111800 | 2671273200 | 22900 | 22900 | 22900 | 22850 | 942 |
| 552 | 20240103 | 111700 | 2649731200 | 22900 | 22900 | 22950 | 22900 | 547 |
| 553 | 20240103 | 111600 | 2637192500 | 22950 | 22950 | 22950 | 22900 | 612 |
| 554 | 20240103 | 111500 | 2623166850 | 22950 | 22900 | 22950 | 22850 | 1012 |
| 555 | 20240103 | 111400 | 2600004150 | 23000 | 22950 | 23000 | 22900 | 3454 |
| 556 | 20240103 | 111300 | 2520858350 | 22850 | 22950 | 22950 | 22850 | 475 |
| 557 | 20240103 | 111200 | 2509968400 | 22950 | 22950 | 22950 | 22900 | 495 |
| 558 | 20240103 | 111100 | 2498615000 | 22950 | 22850 | 23000 | 22850 | 1305 |
| 559 | 20240103 | 111000 | 2468762250 | 23000 | 22950 | 23000 | 22950 | 357 |
| 560 | 20240103 | 110900 | 2460563650 | 22950 | 22900 | 22950 | 22850 | 612 |
| 561 | 20240103 | 110800 | 2446558600 | 22900 | 22850 | 22900 | 22850 | 252 |
| 562 | 20240103 | 110700 | 2440789050 | 22850 | 22900 | 22900 | 22850 | 2559 |
| 563 | 20240103 | 110600 | 2382254750 | 22950 | 22950 | 22950 | 22950 | 1653 |
| 564 | 20240103 | 110500 | 2344318400 | 22950 | 22950 | 22950 | 22950 | 10 |
| 565 | 20240103 | 110400 | 2344088900 | 22950 | 22900 | 22950 | 22900 | 295 |
| 566 | 20240103 | 110300 | 2337331750 | 22900 | 22950 | 22950 | 22900 | 125 |
| 567 | 20240103 | 110200 | 2334463100 | 22950 | 22900 | 22950 | 22900 | 513 |
| 568 | 20240103 | 110100 | 2322715350 | 22950 | 22950 | 22950 | 22950 | 133 |
| 569 | 20240103 | 110000 | 2319663000 | 22900 | 22900 | 22900 | 22900 | 55 |
| 570 | 20240103 | 105900 | 2318403500 | 22900 | 22950 | 23000 | 22900 | 310 |
| 571 | 20240103 | 105800 | 2311284250 | 22950 | 22950 | 22950 | 22950 | 31 |
| 572 | 20240103 | 105700 | 2310572800 | 22950 | 22900 | 22950 | 22900 | 266 |
| 573 | 20240103 | 105600 | 2304479850 | 23000 | 22950 | 23000 | 22900 | 10 |
| 574 | 20240103 | 105500 | 2304250500 | 22900 | 23000 | 23000 | 22900 | 549 |
| 575 | 20240103 | 105400 | 2291671150 | 23000 | 22950 | 23000 | 22950 | 1601 |
| 576 | 20240103 | 105300 | 2254856550 | 22900 | 22900 | 22900 | 22900 | 4 |
| 577 | 20240103 | 105200 | 2254764950 | 22900 | 22950 | 22950 | 22900 | 193 |
| 578 | 20240103 | 105100 | 2250340200 | 22950 | 22900 | 22950 | 22900 | 107 |
| 579 | 20240103 | 105000 | 2247885000 | 22900 | 22850 | 22900 | 22850 | 429 |
| 580 | 20240103 | 104900 | 2238065750 | 22850 | 22950 | 22950 | 22850 | 205 |
| 581 | 20240103 | 104800 | 2233371300 | 22900 | 22950 | 22950 | 22900 | 11 |
| 582 | 20240103 | 104700 | 2233119350 | 22850 | 22950 | 22950 | 22850 | 1624 |
| 583 | 20240103 | 104600 | 2195911450 | 23000 | 22900 | 23000 | 22900 | 55 |
| 584 | 20240103 | 104500 | 2194646950 | 22900 | 22900 | 22900 | 22900 | 182 |
| 585 | 20240103 | 104400 | 2190479150 | 22900 | 22950 | 23000 | 22900 | 433 |
| 586 | 20240103 | 104300 | 2180531400 | 22950 | 22900 | 22950 | 22900 | 527 |
| 587 | 20240103 | 104200 | 2168441450 | 22950 | 22900 | 22950 | 22900 | 231 |
| 588 | 20240103 | 104100 | 2163150750 | 22950 | 22950 | 22950 | 22900 | 61 |
| 589 | 20240103 | 104000 | 2161750900 | 22950 | 22950 | 22950 | 22900 | 159 |
| 590 | 20240103 | 103900 | 2158106450 | 22950 | 22950 | 22950 | 22900 | 51 |
| 591 | 20240103 | 103800 | 2156936200 | 22950 | 22900 | 22950 | 22850 | 252 |
| 592 | 20240103 | 103700 | 2151170050 | 22850 | 22850 | 22850 | 22850 | 118 |
| 593 | 20240103 | 103600 | 2148473750 | 22850 | 22800 | 22850 | 22800 | 78 |
| 594 | 20240103 | 103500 | 2146691600 | 22850 | 22850 | 22900 | 22850 | 71 |
| 595 | 20240103 | 103400 | 2145069200 | 22850 | 22850 | 22850 | 22850 | 274 |
| 596 | 20240103 | 103300 | 2138808300 | 22850 | 22900 | 22900 | 22850 | 104 |
| 597 | 20240103 | 103200 | 2136431800 | 22900 | 22850 | 22900 | 22850 | 128 |
| 598 | 20240103 | 103100 | 2133503000 | 22850 | 22800 | 22850 | 22800 | 179 |
| 599 | 20240103 | 103000 | 2129419950 | 22800 | 22750 | 22800 | 22750 | 219 |
| 600 | 20240103 | 102900 | 2124427650 | 22750 | 22700 | 22800 | 22700 | 117 |
| 601 | 20240103 | 102800 | 2121768100 | 22750 | 22750 | 22750 | 22750 | 189 |
| 602 | 20240103 | 102700 | 2117468350 | 22750 | 22800 | 22800 | 22750 | 403 |
| 603 | 20240103 | 102600 | 2108300000 | 22800 | 22750 | 22800 | 22750 | 314 |
| 604 | 20240103 | 102500 | 2101156450 | 22750 | 22800 | 22800 | 22750 | 2979 |
| 605 | 20240103 | 102400 | 2033356450 | 22850 | 22800 | 22850 | 22800 | 206 |
| 606 | 20240103 | 102300 | 2028654650 | 22800 | 22850 | 22850 | 22800 | 455 |
| 607 | 20240103 | 102200 | 2018280600 | 22850 | 22850 | 22850 | 22850 | 182 |
| 608 | 20240103 | 102100 | 2014121900 | 22800 | 22850 | 22850 | 22800 | 233 |
| 609 | 20240103 | 102000 | 2008802700 | 22850 | 22850 | 22850 | 22850 | 28 |
| 610 | 20240103 | 101900 | 2008162900 | 22850 | 22800 | 22850 | 22800 | 99 |
| 611 | 20240103 | 101800 | 2005905300 | 22850 | 22800 | 22850 | 22800 | 335 |
| 612 | 20240103 | 101700 | 1998265650 | 22800 | 22800 | 22800 | 22750 | 289 |
| 613 | 20240103 | 101600 | 1991689950 | 22800 | 22700 | 22850 | 22700 | 3273 |
| 614 | 20240103 | 101500 | 1917062000 | 22700 | 22750 | 22750 | 22700 | 178 |
| 615 | 20240103 | 101400 | 1913019600 | 22700 | 22700 | 22750 | 22700 | 273 |
| 616 | 20240103 | 101300 | 1906822200 | 22750 | 22750 | 22750 | 22750 | 175 |
| 617 | 20240103 | 101200 | 1902840950 | 22750 | 22750 | 22750 | 22750 | 1194 |
| 618 | 20240103 | 101100 | 1875677450 | 22750 | 22800 | 22800 | 22750 | 220 |
| 619 | 20240103 | 101000 | 1870670250 | 22750 | 22750 | 22800 | 22750 | 549 |
| 620 | 20240103 | 100900 | 1858180250 | 22750 | 22750 | 22800 | 22700 | 1008 |
| 621 | 20240103 | 100800 | 1835255700 | 22750 | 22750 | 22750 | 22700 | 1073 |
| 622 | 20240103 | 100700 | 1810878250 | 22700 | 22750 | 22750 | 22650 | 2247 |
| 623 | 20240103 | 100600 | 1759866450 | 22750 | 22800 | 22800 | 22750 | 1216 |
| 624 | 20240103 | 100500 | 1732199750 | 22800 | 22800 | 22850 | 22800 | 990 |
| 625 | 20240103 | 100400 | 1709627150 | 22800 | 22850 | 22850 | 22800 | 1399 |
| 626 | 20240103 | 100300 | 1677717900 | 22850 | 22900 | 22900 | 22850 | 28 |
| 627 | 20240103 | 100200 | 1677077350 | 22900 | 22850 | 22900 | 22800 | 688 |
| 628 | 20240103 | 100100 | 1661360700 | 22850 | 22900 | 22900 | 22850 | 215 |
| 629 | 20240103 | 100000 | 1656447200 | 22900 | 22900 | 22900 | 22800 | 2631 |
| 630 | 20240103 | 095900 | 1596283100 | 22850 | 22900 | 22900 | 22850 | 1152 |
| 631 | 20240103 | 095800 | 1569941150 | 22900 | 22900 | 22900 | 22850 | 106 |
| 632 | 20240103 | 095700 | 1567514400 | 22900 | 22900 | 22950 | 22900 | 1130 |
| 633 | 20240103 | 095600 | 1541635750 | 22900 | 22900 | 22900 | 22900 | 196 |
| 634 | 20240103 | 095500 | 1537147350 | 22950 | 22900 | 22950 | 22900 | 161 |
| 635 | 20240103 | 095400 | 1533459750 | 22900 | 22950 | 22950 | 22900 | 357 |
| 636 | 20240103 | 095300 | 1525277450 | 22950 | 22950 | 22950 | 22950 | 1218 |
| 637 | 20240103 | 095200 | 1497324350 | 22950 | 22950 | 22950 | 22950 | 37 |
| 638 | 20240103 | 095100 | 1496475200 | 22950 | 22950 | 23050 | 22950 | 1105 |
| 639 | 20240103 | 095000 | 1471071750 | 22950 | 23050 | 23050 | 22950 | 851 |
| 640 | 20240103 | 094900 | 1451503850 | 23000 | 23000 | 23000 | 23000 | 6 |
| 641 | 20240103 | 094800 | 1451365850 | 23050 | 23050 | 23100 | 23000 | 2068 |
| 642 | 20240103 | 094700 | 1403692200 | 23100 | 23100 | 23100 | 23100 | 105 |
| 643 | 20240103 | 094600 | 1401266700 | 23100 | 23050 | 23100 | 23050 | 325 |
| 644 | 20240103 | 094500 | 1393759650 | 23100 | 23000 | 23100 | 23000 | 401 |
| 645 | 20240103 | 094400 | 1384519100 | 23000 | 22950 | 23000 | 22950 | 1023 |
| 646 | 20240103 | 094300 | 1360995850 | 22950 | 22950 | 23000 | 22950 | 203 |
| 647 | 20240103 | 094200 | 1356332550 | 23000 | 22950 | 23000 | 22950 | 6 |
| 648 | 20240103 | 094100 | 1356194700 | 22950 | 22950 | 22950 | 22950 | 300 |
| 649 | 20240103 | 094000 | 1349309700 | 22950 | 23000 | 23050 | 22950 | 1894 |
| 650 | 20240103 | 093900 | 1305781050 | 22950 | 23000 | 23000 | 22950 | 654 |
| 651 | 20240103 | 093800 | 1290748250 | 23000 | 23050 | 23050 | 23000 | 1084 |
| 652 | 20240103 | 093700 | 1265815600 | 23050 | 23050 | 23050 | 23000 | 592 |
| 653 | 20240103 | 093600 | 1252197650 | 23050 | 23000 | 23050 | 23000 | 695 |
| 654 | 20240103 | 093500 | 1236190550 | 23000 | 23000 | 23000 | 23000 | 97 |
| 655 | 20240103 | 093400 | 1233959550 | 23000 | 23000 | 23050 | 23000 | 2061 |
| 656 | 20240103 | 093300 | 1186541550 | 23100 | 23050 | 23100 | 23000 | 995 |
| 657 | 20240103 | 093200 | 1163621800 | 23100 | 23100 | 23100 | 23050 | 598 |
| 658 | 20240103 | 093100 | 1149835600 | 23100 | 23050 | 23150 | 23050 | 1242 |
| 659 | 20240103 | 093000 | 1121126050 | 23050 | 23100 | 23100 | 23050 | 233 |
| 660 | 20240103 | 092900 | 1115747750 | 23100 | 23200 | 23200 | 23100 | 1467 |
| 661 | 20240103 | 092800 | 1081818000 | 23200 | 23150 | 23200 | 23150 | 499 |
| 662 | 20240103 | 092700 | 1070249250 | 23150 | 23150 | 23150 | 23150 | 118 |
| 663 | 20240103 | 092600 | 1067517550 | 23150 | 23200 | 23200 | 23150 | 145 |
| 664 | 20240103 | 092500 | 1064158900 | 23200 | 23100 | 23200 | 23050 | 442 |
| 665 | 20240103 | 092400 | 1053944750 | 23100 | 23150 | 23200 | 23100 | 283 |
| 666 | 20240103 | 092300 | 1047399700 | 23150 | 23100 | 23150 | 23100 | 65 |
| 667 | 20240103 | 092200 | 1045897550 | 23100 | 23150 | 23200 | 23100 | 329 |
| 668 | 20240103 | 092100 | 1038290200 | 23150 | 23100 | 23150 | 23100 | 194 |
| 669 | 20240103 | 092000 | 1033807200 | 23050 | 23050 | 23050 | 23000 | 734 |
| 670 | 20240103 | 091900 | 1016912500 | 23000 | 23050 | 23050 | 23000 | 251 |
| 671 | 20240103 | 091800 | 1011139250 | 23000 | 23050 | 23100 | 23000 | 1483 |
| 672 | 20240103 | 091700 | 976990150 | 23100 | 23150 | 23150 | 23100 | 1487 |
| 673 | 20240103 | 091600 | 942621950 | 23150 | 23150 | 23200 | 23150 | 644 |
| 674 | 20240103 | 091500 | 927713050 | 23150 | 23200 | 23200 | 23150 | 94 |
| 675 | 20240103 | 091400 | 925536200 | 23200 | 23250 | 23250 | 23150 | 204 |
| 676 | 20240103 | 091300 | 920806250 | 23250 | 23050 | 23250 | 23050 | 2303 |
| 677 | 20240103 | 091200 | 867529200 | 23050 | 23100 | 23100 | 23050 | 1598 |
| 678 | 20240103 | 091100 | 830674350 | 23100 | 23100 | 23200 | 23100 | 474 |
| 679 | 20240103 | 091000 | 819706200 | 23100 | 23050 | 23200 | 23050 | 868 |
| 680 | 20240103 | 090900 | 799632150 | 23050 | 23100 | 23100 | 23050 | 157 |
| 681 | 20240103 | 090800 | 796007950 | 23100 | 23200 | 23250 | 23050 | 2190 |
| 682 | 20240103 | 090700 | 745309550 | 23200 | 23100 | 23200 | 23100 | 555 |
| 683 | 20240103 | 090600 | 732446250 | 23150 | 23200 | 23200 | 23050 | 2762 |
| 684 | 20240103 | 090500 | 668476850 | 23200 | 23100 | 23200 | 23050 | 1221 |
| 685 | 20240103 | 090400 | 640257400 | 23050 | 23050 | 23100 | 23050 | 1552 |
| 686 | 20240103 | 090300 | 604452550 | 23000 | 23000 | 23100 | 22850 | 12938 |
| 687 | 20240103 | 090200 | 307977600 | 23100 | 23100 | 23100 | 23000 | 2231 |
| 688 | 20240103 | 090100 | 256567450 | 23150 | 23050 | 23150 | 23000 | 3184 |
| 689 | 20240103 | 090000 | 183160000 | 23150 | 23250 | 23300 | 23050 | 7412 |