38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 204900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 3 | 20240104 | 204800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20240104 | 204700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20240104 | 204600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20240104 | 204500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20240104 | 204400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20240104 | 204300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20240104 | 204200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20240104 | 204100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20240104 | 204000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20240104 | 203900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20240104 | 203800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20240104 | 203700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20240104 | 203600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20240104 | 203500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20240104 | 203400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20240104 | 203300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20240104 | 203200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20240104 | 203100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20240104 | 203000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20240104 | 202900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20240104 | 202800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20240104 | 202700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20240104 | 202600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20240104 | 202500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20240104 | 202400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20240104 | 202300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20240104 | 202200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20240104 | 202100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20240104 | 202000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20240104 | 201900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 33 | 20240104 | 201800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20240104 | 201700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20240104 | 201600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20240104 | 201500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20240104 | 201400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20240104 | 201300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20240104 | 201200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20240104 | 201100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20240104 | 201000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20240104 | 200900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20240104 | 200800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20240104 | 200700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20240104 | 200600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20240104 | 200500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20240104 | 200400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20240104 | 200300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20240104 | 200200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20240104 | 200100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20240104 | 200000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20240104 | 195900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20240104 | 195800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20240104 | 195700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20240104 | 195600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20240104 | 195500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20240104 | 195400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20240104 | 195300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20240104 | 195200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20240104 | 195100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20240104 | 195000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20240104 | 194900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 63 | 20240104 | 194800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20240104 | 194700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20240104 | 194600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20240104 | 194500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20240104 | 194400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20240104 | 194300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20240104 | 194200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20240104 | 194100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20240104 | 194000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20240104 | 193900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20240104 | 193800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20240104 | 193700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20240104 | 193600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20240104 | 193500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20240104 | 193400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20240104 | 193300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20240104 | 193200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20240104 | 193100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20240104 | 193000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20240104 | 192900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20240104 | 192800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20240104 | 192700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20240104 | 192600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20240104 | 192500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20240104 | 192400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20240104 | 192300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20240104 | 192200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20240104 | 192100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20240104 | 192000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20240104 | 191900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 93 | 20240104 | 191800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20240104 | 191700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20240104 | 191600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20240104 | 191500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20240104 | 191400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20240104 | 191300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20240104 | 191200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20240104 | 191100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20240104 | 191000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20240104 | 190900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20240104 | 190800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20240104 | 190700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20240104 | 190600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20240104 | 190500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20240104 | 190400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20240104 | 190300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20240104 | 190200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20240104 | 190100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20240104 | 190000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20240104 | 185900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20240104 | 185800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20240104 | 185700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20240104 | 185600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20240104 | 185500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20240104 | 185400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20240104 | 185300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20240104 | 185200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20240104 | 185100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20240104 | 185000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20240104 | 184900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 123 | 20240104 | 184800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20240104 | 184700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20240104 | 184600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20240104 | 184500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20240104 | 184400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20240104 | 184300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20240104 | 184200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20240104 | 184100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20240104 | 184000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20240104 | 183900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20240104 | 183800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20240104 | 183700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20240104 | 183600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20240104 | 183500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20240104 | 183400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20240104 | 183300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20240104 | 183200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20240104 | 183100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20240104 | 183000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20240104 | 182900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20240104 | 182800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20240104 | 182700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20240104 | 182600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20240104 | 182500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20240104 | 182400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20240104 | 182300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20240104 | 182200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20240104 | 182100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20240104 | 182000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20240104 | 181900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 153 | 20240104 | 181800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20240104 | 181700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20240104 | 181600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20240104 | 181500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20240104 | 181400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20240104 | 181300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20240104 | 181200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20240104 | 181100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20240104 | 181000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20240104 | 180900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20240104 | 180800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20240104 | 180700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20240104 | 180600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20240104 | 180500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20240104 | 180400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20240104 | 180300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20240104 | 180200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20240104 | 180100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20240104 | 180000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20240104 | 175900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20240104 | 175800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20240104 | 175700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20240104 | 175600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20240104 | 175500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20240104 | 175400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20240104 | 175300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20240104 | 175200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20240104 | 175100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20240104 | 175000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20240104 | 174900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 183 | 20240104 | 174800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20240104 | 174700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20240104 | 174600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20240104 | 174500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20240104 | 174400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20240104 | 174300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20240104 | 174200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20240104 | 174100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20240104 | 174000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240104 | 173900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240104 | 173800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240104 | 173700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240104 | 173600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240104 | 173500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240104 | 173400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240104 | 173300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240104 | 173200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240104 | 173100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240104 | 173000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20240104 | 172900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20240104 | 172800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20240104 | 172700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20240104 | 172600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20240104 | 172500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240104 | 172400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240104 | 172300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240104 | 172200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240104 | 172100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240104 | 172000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240104 | 171900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 213 | 20240104 | 171800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240104 | 171700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240104 | 171600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240104 | 171500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20240104 | 171400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20240104 | 171300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20240104 | 171200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20240104 | 171100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20240104 | 171000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20240104 | 170900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20240104 | 170800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20240104 | 170700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20240104 | 170600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20240104 | 170500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20240104 | 170400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20240104 | 170300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20240104 | 170200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20240104 | 170100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20240104 | 170000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20240104 | 165900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20240104 | 165800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20240104 | 165700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20240104 | 165600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20240104 | 165500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20240104 | 165400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20240104 | 165300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20240104 | 165200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20240104 | 165100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20240104 | 165000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20240104 | 164900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 243 | 20240104 | 164800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20240104 | 164700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20240104 | 164600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20240104 | 164500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 247 | 20240104 | 164400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 248 | 20240104 | 164300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 249 | 20240104 | 164200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 250 | 20240104 | 164100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 251 | 20240104 | 164000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 252 | 20240104 | 163900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 253 | 20240104 | 163800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 254 | 20240104 | 163700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 255 | 20240104 | 163600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 256 | 20240104 | 163500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 257 | 20240104 | 163400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 258 | 20240104 | 163300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 259 | 20240104 | 163200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 260 | 20240104 | 163100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 261 | 20240104 | 163000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 262 | 20240104 | 162900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 263 | 20240104 | 162800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 264 | 20240104 | 162700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 265 | 20240104 | 162600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 266 | 20240104 | 162500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 267 | 20240104 | 162400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 268 | 20240104 | 162300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 269 | 20240104 | 162200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 270 | 20240104 | 162100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 271 | 20240104 | 162000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 272 | 20240104 | 161900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 273 | 20240104 | 161800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 274 | 20240104 | 161700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 275 | 20240104 | 161600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 276 | 20240104 | 161500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 277 | 20240104 | 161400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 278 | 20240104 | 161300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 279 | 20240104 | 161200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 280 | 20240104 | 161100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 281 | 20240104 | 161000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 282 | 20240104 | 160900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 283 | 20240104 | 160800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 284 | 20240104 | 160700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 285 | 20240104 | 160600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 286 | 20240104 | 160500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 287 | 20240104 | 160400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 288 | 20240104 | 160300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 289 | 20240104 | 160200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 290 | 20240104 | 160100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 291 | 20240104 | 160000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 292 | 20240104 | 155900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 293 | 20240104 | 155800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 294 | 20240104 | 155700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 295 | 20240104 | 155600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 296 | 20240104 | 155500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 297 | 20240104 | 155400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 298 | 20240104 | 155300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 299 | 20240104 | 155200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 300 | 20240104 | 155100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 301 | 20240104 | 155000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 302 | 20240104 | 154900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 303 | 20240104 | 154800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 304 | 20240104 | 154700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 305 | 20240104 | 154600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 306 | 20240104 | 154500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 307 | 20240104 | 154400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 308 | 20240104 | 154300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 309 | 20240104 | 154200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 310 | 20240104 | 154100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 311 | 20240104 | 154000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 312 | 20240104 | 153900 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 313 | 20240104 | 153800 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 314 | 20240104 | 153700 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 315 | 20240104 | 153600 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 316 | 20240104 | 153500 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 317 | 20240104 | 153400 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 318 | 20240104 | 153300 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 319 | 20240104 | 153200 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 320 | 20240104 | 153100 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 321 | 20240104 | 153000 | 5190715250 | 25700 | 25700 | 25700 | 25700 | 4629 |
| 322 | 20240104 | 152900 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 323 | 20240104 | 152800 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 324 | 20240104 | 152700 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 325 | 20240104 | 152600 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 326 | 20240104 | 152500 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 327 | 20240104 | 152400 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 328 | 20240104 | 152300 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 329 | 20240104 | 152200 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 330 | 20240104 | 152100 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 331 | 20240104 | 152000 | 5071749950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 332 | 20240104 | 151900 | 5071749950 | 25750 | 25650 | 25750 | 25650 | 20 |
| 333 | 20240104 | 151800 | 5071235850 | 25650 | 25700 | 25700 | 25650 | 87 |
| 334 | 20240104 | 151700 | 5069002000 | 25700 | 25600 | 25700 | 25600 | 144 |
| 335 | 20240104 | 151600 | 5065312700 | 25750 | 25700 | 25750 | 25700 | 174 |
| 336 | 20240104 | 151500 | 5060834400 | 25700 | 25700 | 25700 | 25700 | 35 |
| 337 | 20240104 | 151400 | 5059934900 | 25550 | 25600 | 25600 | 25550 | 1210 |
| 338 | 20240104 | 151300 | 5028995000 | 25700 | 25600 | 25700 | 25600 | 290 |
| 339 | 20240104 | 151200 | 5021553350 | 25600 | 25600 | 25600 | 25600 | 119 |
| 340 | 20240104 | 151100 | 5018506950 | 25650 | 25650 | 25650 | 25650 | 78 |
| 341 | 20240104 | 151000 | 5016506250 | 25700 | 25650 | 25700 | 25600 | 376 |
| 342 | 20240104 | 150900 | 5006861350 | 25650 | 25600 | 25650 | 25600 | 92 |
| 343 | 20240104 | 150800 | 5004505800 | 25600 | 25650 | 25650 | 25600 | 2 |
| 344 | 20240104 | 150700 | 5004454550 | 25600 | 25600 | 25600 | 25600 | 210 |
| 345 | 20240104 | 150600 | 4999078550 | 25600 | 25600 | 25600 | 25600 | 5 |
| 346 | 20240104 | 150500 | 4998950550 | 25600 | 25550 | 25600 | 25550 | 99 |
| 347 | 20240104 | 150400 | 4996417200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 348 | 20240104 | 150300 | 4996417200 | 25600 | 25600 | 25600 | 25600 | 35 |
| 349 | 20240104 | 150200 | 4995521200 | 25550 | 25650 | 25650 | 25550 | 106 |
| 350 | 20240104 | 150100 | 4992811700 | 25700 | 25700 | 25700 | 25700 | 80 |
| 351 | 20240104 | 150000 | 4990755700 | 25700 | 25650 | 25700 | 25650 | 342 |
| 352 | 20240104 | 145900 | 4981972850 | 25650 | 25600 | 25700 | 25600 | 504 |
| 353 | 20240104 | 145800 | 4969040000 | 25600 | 25600 | 25600 | 25550 | 230 |
| 354 | 20240104 | 145700 | 4963157550 | 25650 | 25600 | 25650 | 25600 | 152 |
| 355 | 20240104 | 145600 | 4959260850 | 25550 | 25550 | 25650 | 25550 | 358 |
| 356 | 20240104 | 145500 | 4950096700 | 25650 | 25550 | 25650 | 25550 | 848 |
| 357 | 20240104 | 145400 | 4928386450 | 25600 | 25500 | 25600 | 25500 | 632 |
| 358 | 20240104 | 145300 | 4912217750 | 25500 | 25550 | 25550 | 25500 | 224 |
| 359 | 20240104 | 145200 | 4906500000 | 25450 | 25500 | 25500 | 25450 | 433 |
| 360 | 20240104 | 145100 | 4895473200 | 25500 | 25550 | 25600 | 25500 | 1353 |
| 361 | 20240104 | 145000 | 4860951000 | 25600 | 25600 | 25650 | 25550 | 542 |
| 362 | 20240104 | 144900 | 4847081750 | 25600 | 25700 | 25700 | 25600 | 549 |
| 363 | 20240104 | 144800 | 4833000300 | 25650 | 25650 | 25700 | 25650 | 229 |
| 364 | 20240104 | 144700 | 4827121850 | 25700 | 25700 | 25750 | 25650 | 367 |
| 365 | 20240104 | 144600 | 4817685750 | 25650 | 25700 | 25700 | 25650 | 248 |
| 366 | 20240104 | 144500 | 4811319500 | 25700 | 25750 | 25750 | 25700 | 464 |
| 367 | 20240104 | 144400 | 4799383900 | 25700 | 25700 | 25750 | 25700 | 279 |
| 368 | 20240104 | 144300 | 4792209000 | 25700 | 25750 | 25750 | 25700 | 443 |
| 369 | 20240104 | 144200 | 4780807550 | 25700 | 25700 | 25750 | 25700 | 226 |
| 370 | 20240104 | 144100 | 4774993300 | 25650 | 25700 | 25700 | 25650 | 128 |
| 371 | 20240104 | 144000 | 4771710000 | 25750 | 25750 | 25750 | 25700 | 238 |
| 372 | 20240104 | 143900 | 4765582850 | 25800 | 25750 | 25800 | 25700 | 667 |
| 373 | 20240104 | 143800 | 4748421250 | 25750 | 25750 | 25750 | 25700 | 898 |
| 374 | 20240104 | 143700 | 4725301600 | 25700 | 25700 | 25750 | 25700 | 706 |
| 375 | 20240104 | 143600 | 4707152750 | 25750 | 25700 | 25750 | 25700 | 256 |
| 376 | 20240104 | 143500 | 4700562400 | 25750 | 25700 | 25800 | 25700 | 1263 |
| 377 | 20240104 | 143400 | 4668026700 | 25650 | 25650 | 25700 | 25650 | 326 |
| 378 | 20240104 | 143300 | 4659659900 | 25650 | 25600 | 25650 | 25600 | 417 |
| 379 | 20240104 | 143200 | 4648974100 | 25650 | 25650 | 25650 | 25600 | 424 |
| 380 | 20240104 | 143100 | 4638104350 | 25650 | 25600 | 25650 | 25600 | 60 |
| 381 | 20240104 | 143000 | 4636568300 | 25600 | 25550 | 25600 | 25550 | 380 |
| 382 | 20240104 | 142900 | 4626854200 | 25550 | 25600 | 25650 | 25550 | 512 |
| 383 | 20240104 | 142800 | 4613742350 | 25650 | 25600 | 25650 | 25600 | 320 |
| 384 | 20240104 | 142700 | 4605539450 | 25650 | 25650 | 25650 | 25600 | 175 |
| 385 | 20240104 | 142600 | 4601053450 | 25700 | 25700 | 25750 | 25650 | 428 |
| 386 | 20240104 | 142500 | 4590051350 | 25700 | 25650 | 25700 | 25650 | 49 |
| 387 | 20240104 | 142400 | 4588794450 | 25600 | 25700 | 25750 | 25600 | 230 |
| 388 | 20240104 | 142300 | 4582894250 | 25700 | 25700 | 25800 | 25650 | 349 |
| 389 | 20240104 | 142200 | 4573931100 | 25750 | 25750 | 25750 | 25750 | 229 |
| 390 | 20240104 | 142100 | 4568034350 | 25700 | 25650 | 25700 | 25650 | 243 |
| 391 | 20240104 | 142000 | 4561790300 | 25700 | 25700 | 25750 | 25650 | 228 |
| 392 | 20240104 | 141900 | 4555926800 | 25700 | 25700 | 25750 | 25650 | 478 |
| 393 | 20240104 | 141800 | 4543658500 | 25750 | 25650 | 25750 | 25650 | 264 |
| 394 | 20240104 | 141700 | 4536872250 | 25700 | 25700 | 25700 | 25700 | 16 |
| 395 | 20240104 | 141600 | 4536461050 | 25700 | 25750 | 25750 | 25700 | 322 |
| 396 | 20240104 | 141500 | 4528174800 | 25700 | 25650 | 25700 | 25600 | 242 |
| 397 | 20240104 | 141400 | 4521962000 | 25750 | 25750 | 25750 | 25600 | 342 |
| 398 | 20240104 | 141300 | 4513188500 | 25750 | 25650 | 25750 | 25650 | 616 |
| 399 | 20240104 | 141200 | 4497330850 | 25650 | 25700 | 25700 | 25650 | 308 |
| 400 | 20240104 | 141100 | 4489420600 | 25700 | 25700 | 25750 | 25650 | 231 |
| 401 | 20240104 | 141000 | 4483485400 | 25600 | 25700 | 25700 | 25600 | 304 |
| 402 | 20240104 | 140900 | 4475687300 | 25700 | 25700 | 25750 | 25700 | 953 |
| 403 | 20240104 | 140800 | 4451173000 | 25700 | 25650 | 25700 | 25650 | 764 |
| 404 | 20240104 | 140700 | 4431543400 | 25700 | 25600 | 25700 | 25600 | 535 |
| 405 | 20240104 | 140600 | 4417816750 | 25600 | 25550 | 25600 | 25550 | 136 |
| 406 | 20240104 | 140500 | 4414339150 | 25500 | 25600 | 25650 | 25500 | 622 |
| 407 | 20240104 | 140400 | 4398424250 | 25650 | 25600 | 25650 | 25600 | 301 |
| 408 | 20240104 | 140300 | 4390707900 | 25600 | 25600 | 25650 | 25600 | 242 |
| 409 | 20240104 | 140200 | 4384507900 | 25600 | 25550 | 25600 | 25500 | 254 |
| 410 | 20240104 | 140100 | 4378014100 | 25550 | 25500 | 25550 | 25450 | 243 |
| 411 | 20240104 | 140000 | 4371817800 | 25550 | 25500 | 25550 | 25450 | 213 |
| 412 | 20240104 | 135900 | 4366386500 | 25600 | 25600 | 25650 | 25400 | 494 |
| 413 | 20240104 | 135800 | 4353764200 | 25600 | 25550 | 25600 | 25550 | 157 |
| 414 | 20240104 | 135700 | 4349746050 | 25600 | 25550 | 25600 | 25550 | 289 |
| 415 | 20240104 | 135600 | 4342352750 | 25550 | 25600 | 25600 | 25500 | 191 |
| 416 | 20240104 | 135500 | 4337471400 | 25600 | 25550 | 25650 | 25550 | 755 |
| 417 | 20240104 | 135400 | 4318124750 | 25600 | 25500 | 25600 | 25500 | 715 |
| 418 | 20240104 | 135300 | 4299847800 | 25500 | 25500 | 25500 | 25500 | 361 |
| 419 | 20240104 | 135200 | 4290642300 | 25500 | 25500 | 25550 | 25500 | 218 |
| 420 | 20240104 | 135100 | 4285079400 | 25350 | 25450 | 25450 | 25350 | 362 |
| 421 | 20240104 | 135000 | 4275888350 | 25500 | 25500 | 25500 | 25500 | 208 |
| 422 | 20240104 | 134900 | 4270584350 | 25450 | 25500 | 25500 | 25350 | 290 |
| 423 | 20240104 | 134800 | 4263217100 | 25500 | 25400 | 25500 | 25350 | 480 |
| 424 | 20240104 | 134700 | 4250998950 | 25350 | 25200 | 25350 | 25150 | 956 |
| 425 | 20240104 | 134600 | 4226788600 | 25150 | 25250 | 25300 | 25150 | 374 |
| 426 | 20240104 | 134500 | 4217365500 | 25300 | 25250 | 25300 | 25150 | 1148 |
| 427 | 20240104 | 134400 | 4188450500 | 25250 | 25250 | 25300 | 25250 | 231 |
| 428 | 20240104 | 134300 | 4182613650 | 25200 | 25250 | 25250 | 25200 | 49 |
| 429 | 20240104 | 134200 | 4181377350 | 25300 | 25200 | 25300 | 25200 | 1696 |
| 430 | 20240104 | 134100 | 4138536600 | 25200 | 25200 | 25250 | 25200 | 113 |
| 431 | 20240104 | 134000 | 4135688950 | 25200 | 25200 | 25200 | 25200 | 1 |
| 432 | 20240104 | 133900 | 4135663750 | 25200 | 25250 | 25250 | 25200 | 118 |
| 433 | 20240104 | 133800 | 4132685500 | 25250 | 25200 | 25250 | 25200 | 526 |
| 434 | 20240104 | 133700 | 4119429150 | 25250 | 25250 | 25250 | 25250 | 452 |
| 435 | 20240104 | 133600 | 4108016150 | 25250 | 25250 | 25250 | 25250 | 45 |
| 436 | 20240104 | 133500 | 4106879900 | 25250 | 25250 | 25300 | 25250 | 218 |
| 437 | 20240104 | 133400 | 4101369450 | 25250 | 25250 | 25250 | 25250 | 46 |
| 438 | 20240104 | 133300 | 4100207950 | 25300 | 25300 | 25300 | 25300 | 378 |
| 439 | 20240104 | 133200 | 4090644550 | 25300 | 25300 | 25300 | 25250 | 256 |
| 440 | 20240104 | 133100 | 4084172550 | 25350 | 25300 | 25350 | 25300 | 169 |
| 441 | 20240104 | 133000 | 4079892450 | 25300 | 25350 | 25350 | 25300 | 49 |
| 442 | 20240104 | 132900 | 4078651350 | 25400 | 25400 | 25400 | 25400 | 130 |
| 443 | 20240104 | 132800 | 4075349350 | 25400 | 25350 | 25400 | 25300 | 627 |
| 444 | 20240104 | 132700 | 4059481250 | 25350 | 25350 | 25350 | 25350 | 29 |
| 445 | 20240104 | 132600 | 4058746100 | 25400 | 25400 | 25400 | 25400 | 67 |
| 446 | 20240104 | 132500 | 4057044300 | 25400 | 25400 | 25400 | 25400 | 44 |
| 447 | 20240104 | 132400 | 4055926700 | 25350 | 25350 | 25350 | 25300 | 192 |
| 448 | 20240104 | 132300 | 4051061750 | 25350 | 25350 | 25350 | 25300 | 256 |
| 449 | 20240104 | 132200 | 4044577600 | 25400 | 25400 | 25450 | 25400 | 141 |
| 450 | 20240104 | 132100 | 4040994700 | 25400 | 25350 | 25400 | 25350 | 67 |
| 451 | 20240104 | 132000 | 4039293000 | 25350 | 25350 | 25350 | 25350 | 103 |
| 452 | 20240104 | 131900 | 4036681950 | 25400 | 25350 | 25400 | 25350 | 171 |
| 453 | 20240104 | 131800 | 4032347050 | 25450 | 25400 | 25450 | 25350 | 523 |
| 454 | 20240104 | 131700 | 4019079050 | 25450 | 25450 | 25450 | 25450 | 45 |
| 455 | 20240104 | 131600 | 4017933800 | 25450 | 25450 | 25450 | 25450 | 281 |
| 456 | 20240104 | 131500 | 4010782350 | 25450 | 25450 | 25500 | 25450 | 123 |
| 457 | 20240104 | 131400 | 4007651950 | 25600 | 25550 | 25600 | 25450 | 894 |
| 458 | 20240104 | 131300 | 3984808050 | 25550 | 25600 | 25600 | 25550 | 997 |
| 459 | 20240104 | 131200 | 3959293200 | 25550 | 25350 | 25550 | 25350 | 457 |
| 460 | 20240104 | 131100 | 3947636450 | 25400 | 25250 | 25400 | 25250 | 711 |
| 461 | 20240104 | 131000 | 3929607750 | 25250 | 25300 | 25300 | 25250 | 159 |
| 462 | 20240104 | 130900 | 3925592450 | 25300 | 25300 | 25300 | 25250 | 549 |
| 463 | 20240104 | 130800 | 3911714350 | 25300 | 25350 | 25350 | 25300 | 397 |
| 464 | 20240104 | 130700 | 3901664700 | 25300 | 25300 | 25300 | 25300 | 104 |
| 465 | 20240104 | 130600 | 3899033500 | 25300 | 25300 | 25300 | 25300 | 23 |
| 466 | 20240104 | 130500 | 3898451600 | 25300 | 25300 | 25300 | 25300 | 338 |
| 467 | 20240104 | 130400 | 3889900200 | 25350 | 25300 | 25350 | 25300 | 216 |
| 468 | 20240104 | 130300 | 3884430650 | 25300 | 25400 | 25400 | 25300 | 315 |
| 469 | 20240104 | 130200 | 3876445750 | 25400 | 25400 | 25400 | 25400 | 79 |
| 470 | 20240104 | 130100 | 3874439150 | 25400 | 25350 | 25400 | 25350 | 171 |
| 471 | 20240104 | 130000 | 3870101100 | 25350 | 25400 | 25400 | 25350 | 223 |
| 472 | 20240104 | 125900 | 3864443650 | 25400 | 25400 | 25400 | 25400 | 130 |
| 473 | 20240104 | 125800 | 3861141650 | 25400 | 25450 | 25450 | 25400 | 364 |
| 474 | 20240104 | 125700 | 3851890600 | 25450 | 25400 | 25450 | 25400 | 25 |
| 475 | 20240104 | 125600 | 3851255300 | 25450 | 25400 | 25450 | 25350 | 269 |
| 476 | 20240104 | 125500 | 3844426400 | 25400 | 25400 | 25400 | 25400 | 93 |
| 477 | 20240104 | 125400 | 3842064200 | 25400 | 25400 | 25450 | 25400 | 227 |
| 478 | 20240104 | 125300 | 3836291000 | 25450 | 25400 | 25450 | 25400 | 121 |
| 479 | 20240104 | 125200 | 3833212750 | 25400 | 25400 | 25400 | 25400 | 236 |
| 480 | 20240104 | 125100 | 3827218350 | 25400 | 25400 | 25450 | 25400 | 402 |
| 481 | 20240104 | 125000 | 3817003450 | 25400 | 25400 | 25400 | 25400 | 134 |
| 482 | 20240104 | 124900 | 3813599850 | 25400 | 25400 | 25450 | 25400 | 373 |
| 483 | 20240104 | 124800 | 3804116850 | 25350 | 25300 | 25400 | 25300 | 288 |
| 484 | 20240104 | 124700 | 3796828950 | 25300 | 25350 | 25400 | 25300 | 326 |
| 485 | 20240104 | 124600 | 3788564200 | 25400 | 25350 | 25400 | 25300 | 176 |
| 486 | 20240104 | 124500 | 3784103600 | 25350 | 25400 | 25400 | 25300 | 190 |
| 487 | 20240104 | 124400 | 3779290250 | 25400 | 25300 | 25400 | 25300 | 1551 |
| 488 | 20240104 | 124300 | 3739916550 | 25300 | 25150 | 25300 | 25150 | 101 |
| 489 | 20240104 | 124200 | 3737367450 | 25150 | 25250 | 25250 | 25150 | 1824 |
| 490 | 20240104 | 124100 | 3691394300 | 25250 | 25300 | 25300 | 25250 | 121 |
| 491 | 20240104 | 124000 | 3688333050 | 25250 | 25250 | 25250 | 25250 | 85 |
| 492 | 20240104 | 123900 | 3686186800 | 25250 | 25250 | 25250 | 25250 | 11 |
| 493 | 20240104 | 123800 | 3685909050 | 25250 | 25250 | 25250 | 25250 | 184 |
| 494 | 20240104 | 123700 | 3681263050 | 25250 | 25250 | 25300 | 25250 | 1124 |
| 495 | 20240104 | 123600 | 3652877700 | 25250 | 25250 | 25250 | 25250 | 79 |
| 496 | 20240104 | 123500 | 3650882950 | 25250 | 25250 | 25250 | 25250 | 98 |
| 497 | 20240104 | 123400 | 3648408450 | 25250 | 25350 | 25350 | 25250 | 112 |
| 498 | 20240104 | 123300 | 3645569550 | 25250 | 25300 | 25300 | 25250 | 172 |
| 499 | 20240104 | 123200 | 3641220100 | 25300 | 25300 | 25300 | 25300 | 98 |
| 500 | 20240104 | 123100 | 3638740700 | 25300 | 25300 | 25300 | 25300 | 102 |
| 501 | 20240104 | 123000 | 3636160100 | 25350 | 25300 | 25350 | 25300 | 173 |
| 502 | 20240104 | 122900 | 3631778350 | 25300 | 25300 | 25300 | 25300 | 67 |
| 503 | 20240104 | 122800 | 3630083250 | 25300 | 25300 | 25300 | 25300 | 232 |
| 504 | 20240104 | 122700 | 3624213650 | 25400 | 25350 | 25400 | 25300 | 380 |
| 505 | 20240104 | 122600 | 3614581100 | 25350 | 25400 | 25400 | 25350 | 126 |
| 506 | 20240104 | 122500 | 3611386600 | 25350 | 25350 | 25350 | 25350 | 1 |
| 507 | 20240104 | 122400 | 3611361250 | 25350 | 25350 | 25400 | 25300 | 257 |
| 508 | 20240104 | 122300 | 3604844200 | 25350 | 25350 | 25350 | 25300 | 356 |
| 509 | 20240104 | 122200 | 3595819950 | 25450 | 25400 | 25450 | 25400 | 5 |
| 510 | 20240104 | 122100 | 3595692900 | 25400 | 25400 | 25400 | 25300 | 189 |
| 511 | 20240104 | 122000 | 3590897400 | 25500 | 25400 | 25500 | 25400 | 228 |
| 512 | 20240104 | 121900 | 3585094350 | 25400 | 25400 | 25400 | 25400 | 374 |
| 513 | 20240104 | 121800 | 3575594750 | 25400 | 25400 | 25400 | 25400 | 163 |
| 514 | 20240104 | 121700 | 3571454550 | 25550 | 25450 | 25550 | 25400 | 411 |
| 515 | 20240104 | 121600 | 3560992400 | 25450 | 25450 | 25450 | 25450 | 120 |
| 516 | 20240104 | 121500 | 3557938400 | 25450 | 25500 | 25550 | 25450 | 113 |
| 517 | 20240104 | 121400 | 3555057750 | 25550 | 25550 | 25600 | 25450 | 794 |
| 518 | 20240104 | 121300 | 3534767850 | 25500 | 25450 | 25500 | 25450 | 355 |
| 519 | 20240104 | 121200 | 3525718400 | 25450 | 25550 | 25550 | 25450 | 333 |
| 520 | 20240104 | 121100 | 3517231300 | 25550 | 25500 | 25550 | 25500 | 131 |
| 521 | 20240104 | 121000 | 3513884700 | 25550 | 25450 | 25550 | 25450 | 396 |
| 522 | 20240104 | 120900 | 3503794450 | 25450 | 25500 | 25550 | 25350 | 239 |
| 523 | 20240104 | 120800 | 3497712150 | 25550 | 25450 | 25550 | 25400 | 598 |
| 524 | 20240104 | 120700 | 3482465200 | 25450 | 25450 | 25450 | 25300 | 598 |
| 525 | 20240104 | 120600 | 3467296950 | 25300 | 25300 | 25400 | 25300 | 125 |
| 526 | 20240104 | 120500 | 3464126750 | 25350 | 25400 | 25400 | 25250 | 389 |
| 527 | 20240104 | 120400 | 3454272600 | 25450 | 25450 | 25500 | 25400 | 602 |
| 528 | 20240104 | 120300 | 3438937800 | 25450 | 25400 | 25450 | 25400 | 326 |
| 529 | 20240104 | 120200 | 3430651200 | 25350 | 25150 | 25350 | 25150 | 565 |
| 530 | 20240104 | 120100 | 3416369000 | 25150 | 25100 | 25150 | 25100 | 287 |
| 531 | 20240104 | 120000 | 3409160550 | 25250 | 25150 | 25250 | 25100 | 369 |
| 532 | 20240104 | 115900 | 3399881350 | 25200 | 25200 | 25200 | 25200 | 437 |
| 533 | 20240104 | 115800 | 3388868950 | 25200 | 25100 | 25200 | 25100 | 497 |
| 534 | 20240104 | 115700 | 3376380200 | 25150 | 25200 | 25200 | 25150 | 534 |
| 535 | 20240104 | 115600 | 3362946600 | 25200 | 25150 | 25200 | 25100 | 465 |
| 536 | 20240104 | 115500 | 3351250600 | 25200 | 25150 | 25200 | 25150 | 330 |
| 537 | 20240104 | 115400 | 3342949350 | 25150 | 25150 | 25150 | 25150 | 284 |
| 538 | 20240104 | 115300 | 3335806750 | 25200 | 25150 | 25200 | 25150 | 981 |
| 539 | 20240104 | 115200 | 3311124600 | 25150 | 25200 | 25200 | 25150 | 339 |
| 540 | 20240104 | 115100 | 3302583900 | 25200 | 25200 | 25250 | 25200 | 400 |
| 541 | 20240104 | 115000 | 3292503600 | 25200 | 25200 | 25250 | 25200 | 418 |
| 542 | 20240104 | 114900 | 3281963750 | 25200 | 25200 | 25200 | 25150 | 234 |
| 543 | 20240104 | 114800 | 3276074700 | 25150 | 25100 | 25200 | 25100 | 570 |
| 544 | 20240104 | 114700 | 3261745700 | 25100 | 25150 | 25200 | 25100 | 710 |
| 545 | 20240104 | 114600 | 3243911100 | 25150 | 25200 | 25200 | 25100 | 2805 |
| 546 | 20240104 | 114500 | 3173365400 | 25150 | 25200 | 25200 | 25150 | 463 |
| 547 | 20240104 | 114400 | 3161702000 | 25300 | 25150 | 25300 | 25100 | 355 |
| 548 | 20240104 | 114300 | 3152773300 | 25150 | 25150 | 25200 | 25150 | 349 |
| 549 | 20240104 | 114200 | 3143992050 | 25150 | 25150 | 25150 | 25100 | 1038 |
| 550 | 20240104 | 114100 | 3117894700 | 25150 | 25150 | 25200 | 25150 | 753 |
| 551 | 20240104 | 114000 | 3098927800 | 25150 | 25200 | 25200 | 25150 | 386 |
| 552 | 20240104 | 113900 | 3089212150 | 25200 | 25100 | 25200 | 25050 | 2394 |
| 553 | 20240104 | 113800 | 3029225350 | 25100 | 25150 | 25150 | 25100 | 2823 |
| 554 | 20240104 | 113700 | 2958337150 | 25150 | 25150 | 25200 | 25150 | 1680 |
| 555 | 20240104 | 113600 | 2916080150 | 25200 | 25250 | 25250 | 25150 | 2726 |
| 556 | 20240104 | 113500 | 2847381000 | 25250 | 25250 | 25300 | 25250 | 757 |
| 557 | 20240104 | 113400 | 2828263050 | 25250 | 25250 | 25300 | 25250 | 2036 |
| 558 | 20240104 | 113300 | 2776824050 | 25250 | 25300 | 25350 | 25250 | 2802 |
| 559 | 20240104 | 113200 | 2705957150 | 25300 | 25350 | 25350 | 25300 | 1033 |
| 560 | 20240104 | 113100 | 2679776800 | 25350 | 25350 | 25350 | 25350 | 296 |
| 561 | 20240104 | 113000 | 2672273200 | 25400 | 25400 | 25400 | 25400 | 162 |
| 562 | 20240104 | 112900 | 2668158400 | 25400 | 25400 | 25400 | 25350 | 2280 |
| 563 | 20240104 | 112800 | 2610264150 | 25450 | 25400 | 25450 | 25400 | 355 |
| 564 | 20240104 | 112700 | 2601247100 | 25400 | 25400 | 25450 | 25400 | 252 |
| 565 | 20240104 | 112600 | 2594843650 | 25450 | 25450 | 25450 | 25400 | 457 |
| 566 | 20240104 | 112500 | 2583223950 | 25450 | 25500 | 25500 | 25450 | 221 |
| 567 | 20240104 | 112400 | 2577599400 | 25450 | 25450 | 25500 | 25450 | 560 |
| 568 | 20240104 | 112300 | 2563346850 | 25450 | 25500 | 25500 | 25450 | 279 |
| 569 | 20240104 | 112200 | 2556241600 | 25500 | 25450 | 25500 | 25400 | 366 |
| 570 | 20240104 | 112100 | 2546930400 | 25450 | 25450 | 25500 | 25450 | 203 |
| 571 | 20240104 | 112000 | 2541760050 | 25450 | 25500 | 25500 | 25400 | 373 |
| 572 | 20240104 | 111900 | 2532264700 | 25500 | 25450 | 25500 | 25450 | 415 |
| 573 | 20240104 | 111800 | 2521700050 | 25450 | 25450 | 25500 | 25450 | 273 |
| 574 | 20240104 | 111700 | 2514752150 | 25500 | 25500 | 25500 | 25450 | 249 |
| 575 | 20240104 | 111600 | 2508408850 | 25500 | 25450 | 25500 | 25450 | 716 |
| 576 | 20240104 | 111500 | 2490173400 | 25450 | 25500 | 25550 | 25450 | 540 |
| 577 | 20240104 | 111400 | 2476419200 | 25500 | 25550 | 25550 | 25500 | 666 |
| 578 | 20240104 | 111300 | 2459416150 | 25850 | 25500 | 25850 | 25450 | 1214 |
| 579 | 20240104 | 111200 | 2428364650 | 25550 | 25450 | 25550 | 25450 | 538 |
| 580 | 20240104 | 111100 | 2414657150 | 25450 | 25450 | 25500 | 25450 | 246 |
| 581 | 20240104 | 111000 | 2408395350 | 25450 | 25450 | 25450 | 25450 | 550 |
| 582 | 20240104 | 110900 | 2394397850 | 25450 | 25450 | 25500 | 25450 | 249 |
| 583 | 20240104 | 110800 | 2388056100 | 25450 | 25450 | 25450 | 25450 | 218 |
| 584 | 20240104 | 110700 | 2382508000 | 25500 | 25500 | 25500 | 25500 | 258 |
| 585 | 20240104 | 110600 | 2375929000 | 25450 | 25500 | 25550 | 25450 | 661 |
| 586 | 20240104 | 110500 | 2359074850 | 25500 | 25500 | 25500 | 25450 | 611 |
| 587 | 20240104 | 110400 | 2343502900 | 25500 | 25500 | 25500 | 25500 | 160 |
| 588 | 20240104 | 110300 | 2339422900 | 25550 | 25600 | 25600 | 25550 | 229 |
| 589 | 20240104 | 110200 | 2333571450 | 25550 | 25500 | 25550 | 25500 | 155 |
| 590 | 20240104 | 110100 | 2329615850 | 25500 | 25550 | 25550 | 25500 | 393 |
| 591 | 20240104 | 110000 | 2319586900 | 25550 | 25600 | 25600 | 25550 | 363 |
| 592 | 20240104 | 105900 | 2310305400 | 25600 | 25600 | 25600 | 25600 | 36 |
| 593 | 20240104 | 105800 | 2309383800 | 25500 | 25550 | 25550 | 25500 | 780 |
| 594 | 20240104 | 105700 | 2289469800 | 25450 | 25500 | 25500 | 25450 | 1090 |
| 595 | 20240104 | 105600 | 2261700150 | 25500 | 25500 | 25500 | 25500 | 648 |
| 596 | 20240104 | 105500 | 2245176150 | 25600 | 25500 | 25600 | 25500 | 735 |
| 597 | 20240104 | 105400 | 2226425650 | 25500 | 25600 | 25600 | 25500 | 95 |
| 598 | 20240104 | 105300 | 2223995650 | 25500 | 25600 | 25600 | 25500 | 1630 |
| 599 | 20240104 | 105200 | 2182419350 | 25600 | 25550 | 25600 | 25500 | 142 |
| 600 | 20240104 | 105100 | 2178795150 | 25550 | 25550 | 25600 | 25550 | 249 |
| 601 | 20240104 | 105000 | 2172432900 | 25600 | 25600 | 25600 | 25600 | 291 |
| 602 | 20240104 | 104900 | 2164983300 | 25500 | 25600 | 25600 | 25500 | 1600 |
| 603 | 20240104 | 104800 | 2124164500 | 25500 | 25500 | 25500 | 25500 | 1 |
| 604 | 20240104 | 104700 | 2124139000 | 25450 | 25600 | 25600 | 25450 | 3003 |
| 605 | 20240104 | 104600 | 2047491000 | 25600 | 25650 | 25650 | 25600 | 398 |
| 606 | 20240104 | 104500 | 2037299200 | 25650 | 25650 | 25650 | 25650 | 95 |
| 607 | 20240104 | 104400 | 2034862450 | 25600 | 25600 | 25600 | 25600 | 100 |
| 608 | 20240104 | 104300 | 2032302450 | 25550 | 25600 | 25650 | 25550 | 392 |
| 609 | 20240104 | 104200 | 2022281700 | 25600 | 25600 | 25750 | 25600 | 831 |
| 610 | 20240104 | 104100 | 2000993700 | 25650 | 25650 | 25650 | 25650 | 96 |
| 611 | 20240104 | 104000 | 1998531300 | 25750 | 25600 | 25750 | 25600 | 495 |
| 612 | 20240104 | 103900 | 1985822300 | 25550 | 25600 | 25600 | 25550 | 243 |
| 613 | 20240104 | 103800 | 1979606500 | 25550 | 25600 | 25600 | 25550 | 354 |
| 614 | 20240104 | 103700 | 1970551150 | 25600 | 25650 | 25650 | 25600 | 200 |
| 615 | 20240104 | 103600 | 1965430150 | 25600 | 25600 | 25600 | 25600 | 77 |
| 616 | 20240104 | 103500 | 1963458950 | 25600 | 25600 | 25650 | 25550 | 595 |
| 617 | 20240104 | 103400 | 1948227250 | 25600 | 25650 | 25650 | 25600 | 568 |
| 618 | 20240104 | 103300 | 1933661450 | 25650 | 25600 | 25650 | 25600 | 310 |
| 619 | 20240104 | 103200 | 1925711900 | 25600 | 25700 | 25750 | 25600 | 615 |
| 620 | 20240104 | 103100 | 1909913200 | 25700 | 25700 | 25700 | 25700 | 625 |
| 621 | 20240104 | 103000 | 1893850700 | 25600 | 25600 | 25600 | 25600 | 101 |
| 622 | 20240104 | 102900 | 1891265100 | 25550 | 25550 | 25550 | 25550 | 114 |
| 623 | 20240104 | 102800 | 1888352400 | 25700 | 25600 | 25700 | 25550 | 1247 |
| 624 | 20240104 | 102700 | 1856422750 | 25600 | 25700 | 25700 | 25600 | 143 |
| 625 | 20240104 | 102600 | 1852760050 | 25600 | 25700 | 25700 | 25600 | 95 |
| 626 | 20240104 | 102500 | 1850320350 | 25750 | 25550 | 25750 | 25550 | 387 |
| 627 | 20240104 | 102400 | 1840407700 | 25550 | 25600 | 25750 | 25550 | 1001 |
| 628 | 20240104 | 102300 | 1814801050 | 25600 | 25600 | 25600 | 25600 | 897 |
| 629 | 20240104 | 102200 | 1791837850 | 25750 | 25750 | 25750 | 25750 | 101 |
| 630 | 20240104 | 102100 | 1789237100 | 25600 | 25650 | 25650 | 25600 | 1917 |
| 631 | 20240104 | 102000 | 1740106050 | 25650 | 25600 | 25650 | 25600 | 214 |
| 632 | 20240104 | 101900 | 1734622650 | 25600 | 25600 | 25600 | 25600 | 140 |
| 633 | 20240104 | 101800 | 1731038650 | 25600 | 25550 | 25600 | 25550 | 160 |
| 634 | 20240104 | 101700 | 1726949250 | 25550 | 25600 | 25600 | 25550 | 1859 |
| 635 | 20240104 | 101600 | 1679419500 | 25600 | 25550 | 25600 | 25550 | 176 |
| 636 | 20240104 | 101500 | 1674920000 | 25550 | 25600 | 25600 | 25500 | 1643 |
| 637 | 20240104 | 101400 | 1632933850 | 25600 | 25600 | 25650 | 25600 | 165 |
| 638 | 20240104 | 101300 | 1628705850 | 25600 | 25650 | 25650 | 25600 | 400 |
| 639 | 20240104 | 101200 | 1618451250 | 25650 | 25750 | 25750 | 25650 | 551 |
| 640 | 20240104 | 101100 | 1604284500 | 25700 | 25650 | 25700 | 25650 | 69 |
| 641 | 20240104 | 101000 | 1602513700 | 25650 | 25750 | 25750 | 25650 | 285 |
| 642 | 20240104 | 100900 | 1595194550 | 25750 | 25700 | 25750 | 25700 | 104 |
| 643 | 20240104 | 100800 | 1592521700 | 25700 | 25700 | 25700 | 25700 | 142 |
| 644 | 20240104 | 100700 | 1588872300 | 25650 | 25700 | 25700 | 25650 | 26 |
| 645 | 20240104 | 100600 | 1588205300 | 25600 | 25750 | 25750 | 25600 | 374 |
| 646 | 20240104 | 100500 | 1578602700 | 25750 | 25750 | 25800 | 25750 | 472 |
| 647 | 20240104 | 100400 | 1566442200 | 25750 | 25750 | 25750 | 25750 | 105 |
| 648 | 20240104 | 100300 | 1563738450 | 25900 | 25800 | 25900 | 25800 | 4846 |
| 649 | 20240104 | 100200 | 1438659850 | 25850 | 25550 | 25850 | 25550 | 6311 |
| 650 | 20240104 | 100100 | 1276065600 | 25600 | 25550 | 25600 | 25550 | 701 |
| 651 | 20240104 | 100000 | 1258151200 | 25550 | 25600 | 25600 | 25550 | 222 |
| 652 | 20240104 | 095900 | 1252478200 | 25600 | 25700 | 25700 | 25550 | 464 |
| 653 | 20240104 | 095800 | 1240577150 | 25750 | 25600 | 25750 | 25500 | 1504 |
| 654 | 20240104 | 095700 | 1202099050 | 25600 | 25800 | 25800 | 25600 | 3294 |
| 655 | 20240104 | 095600 | 1117468950 | 25800 | 25800 | 25850 | 25800 | 328 |
| 656 | 20240104 | 095500 | 1109006450 | 25900 | 25850 | 25900 | 25800 | 375 |
| 657 | 20240104 | 095400 | 1099325000 | 25800 | 25800 | 25800 | 25800 | 156 |
| 658 | 20240104 | 095300 | 1095300200 | 25850 | 25800 | 25850 | 25800 | 140 |
| 659 | 20240104 | 095200 | 1091682200 | 25850 | 25800 | 25850 | 25800 | 250 |
| 660 | 20240104 | 095100 | 1085230300 | 25850 | 25800 | 25850 | 25750 | 1308 |
| 661 | 20240104 | 095000 | 1051501900 | 25850 | 25850 | 25900 | 25850 | 273 |
| 662 | 20240104 | 094900 | 1044444650 | 25900 | 25900 | 25900 | 25900 | 1 |
| 663 | 20240104 | 094800 | 1044418750 | 25900 | 25800 | 25900 | 25800 | 632 |
| 664 | 20240104 | 094700 | 1028079050 | 25800 | 25900 | 25900 | 25800 | 732 |
| 665 | 20240104 | 094600 | 1009184050 | 25900 | 25800 | 25900 | 25800 | 202 |
| 666 | 20240104 | 094500 | 1003952450 | 25800 | 25900 | 25900 | 25800 | 594 |
| 667 | 20240104 | 094400 | 988596150 | 25950 | 25900 | 25950 | 25900 | 515 |
| 668 | 20240104 | 094300 | 975250600 | 25850 | 25800 | 25850 | 25800 | 233 |
| 669 | 20240104 | 094200 | 969234200 | 25800 | 25850 | 25900 | 25800 | 452 |
| 670 | 20240104 | 094100 | 957549200 | 25850 | 25850 | 25850 | 25800 | 256 |
| 671 | 20240104 | 094000 | 950933100 | 25850 | 25800 | 25850 | 25800 | 185 |
| 672 | 20240104 | 093900 | 946159550 | 25800 | 25850 | 25850 | 25800 | 279 |
| 673 | 20240104 | 093800 | 938949500 | 25800 | 25850 | 25850 | 25750 | 1056 |
| 674 | 20240104 | 093700 | 911701150 | 25850 | 25900 | 25900 | 25850 | 4 |
| 675 | 20240104 | 093600 | 911597650 | 25800 | 25800 | 25850 | 25800 | 433 |
| 676 | 20240104 | 093500 | 900426100 | 25800 | 25800 | 25850 | 25800 | 253 |
| 677 | 20240104 | 093400 | 893898200 | 25900 | 25900 | 25900 | 25800 | 1183 |
| 678 | 20240104 | 093300 | 863293200 | 25900 | 25950 | 25950 | 25900 | 854 |
| 679 | 20240104 | 093200 | 841134000 | 26000 | 26000 | 26000 | 26000 | 6 |
| 680 | 20240104 | 093100 | 840978000 | 26000 | 26100 | 26100 | 26000 | 628 |
| 681 | 20240104 | 093000 | 824610450 | 26100 | 26100 | 26100 | 26100 | 23 |
| 682 | 20240104 | 092900 | 824010150 | 26100 | 26100 | 26100 | 26050 | 71 |
| 683 | 20240104 | 092800 | 822157350 | 26150 | 26000 | 26200 | 25900 | 2354 |
| 684 | 20240104 | 092700 | 760959900 | 26000 | 26000 | 26000 | 26000 | 202 |
| 685 | 20240104 | 092600 | 755707900 | 25950 | 25950 | 26000 | 25950 | 684 |
| 686 | 20240104 | 092500 | 737931500 | 25950 | 26000 | 26000 | 25950 | 850 |
| 687 | 20240104 | 092400 | 715862850 | 25950 | 25900 | 26000 | 25900 | 451 |
| 688 | 20240104 | 092300 | 704164350 | 26000 | 26050 | 26050 | 26000 | 202 |
| 689 | 20240104 | 092200 | 698909800 | 26000 | 25750 | 26000 | 25750 | 1524 |
| 690 | 20240104 | 092100 | 659313250 | 25750 | 25750 | 25750 | 25750 | 77 |
| 691 | 20240104 | 092000 | 657330500 | 25800 | 25900 | 25900 | 25800 | 430 |
| 692 | 20240104 | 091900 | 646218200 | 25850 | 25950 | 25950 | 25850 | 622 |
| 693 | 20240104 | 091800 | 630088100 | 26000 | 26050 | 26050 | 25950 | 902 |
| 694 | 20240104 | 091700 | 606643100 | 26000 | 26050 | 26050 | 26000 | 160 |
| 695 | 20240104 | 091600 | 602477250 | 26000 | 26050 | 26200 | 26000 | 455 |
| 696 | 20240104 | 091500 | 590600750 | 26050 | 26000 | 26050 | 26000 | 166 |
| 697 | 20240104 | 091400 | 586276650 | 26000 | 26400 | 26400 | 25950 | 408 |
| 698 | 20240104 | 091300 | 575655700 | 26450 | 25950 | 26450 | 25950 | 3048 |
| 699 | 20240104 | 091200 | 496240250 | 25950 | 25950 | 25950 | 25900 | 97 |
| 700 | 20240104 | 091100 | 493723900 | 25900 | 25800 | 25950 | 25800 | 625 |
| 701 | 20240104 | 091000 | 477542200 | 25800 | 25700 | 25800 | 25650 | 181 |
| 702 | 20240104 | 090900 | 472890500 | 25700 | 25500 | 25700 | 25450 | 1162 |
| 703 | 20240104 | 090800 | 443157650 | 25400 | 25500 | 25500 | 25400 | 879 |
| 704 | 20240104 | 090700 | 420794200 | 25400 | 25550 | 25650 | 25400 | 4302 |
| 705 | 20240104 | 090600 | 311332450 | 25600 | 25600 | 25600 | 25500 | 2842 |
| 706 | 20240104 | 090500 | 238797350 | 25700 | 25500 | 25700 | 25500 | 557 |
| 707 | 20240104 | 090400 | 224538750 | 25300 | 25600 | 25600 | 25300 | 1806 |
| 708 | 20240104 | 090300 | 178469150 | 25600 | 25550 | 25600 | 25500 | 1421 |
| 709 | 20240104 | 090200 | 142199900 | 25550 | 25550 | 25750 | 25500 | 1127 |
| 710 | 20240104 | 090100 | 113377600 | 25550 | 25800 | 25800 | 25500 | 2693 |
| 711 | 20240104 | 090000 | 44669150 | 25900 | 25750 | 25950 | 25500 | 1727 |