37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 202400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 3 | 20240105 | 202300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240105 | 202200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240105 | 202100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240105 | 202000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240105 | 201900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240105 | 201800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240105 | 201700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240105 | 201600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240105 | 201500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240105 | 201400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240105 | 201300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240105 | 201200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240105 | 201100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240105 | 201000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240105 | 200900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240105 | 200800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240105 | 200700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240105 | 200600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240105 | 200500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240105 | 200400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240105 | 200300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240105 | 200200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240105 | 200100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240105 | 200000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240105 | 195900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240105 | 195800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240105 | 195700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240105 | 195600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240105 | 195500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240105 | 195400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 33 | 20240105 | 195300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240105 | 195200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240105 | 195100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240105 | 195000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240105 | 194900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240105 | 194800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240105 | 194700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240105 | 194600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240105 | 194500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240105 | 194400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240105 | 194300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240105 | 194200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240105 | 194100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240105 | 194000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240105 | 193900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240105 | 193800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240105 | 193700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240105 | 193600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240105 | 193500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240105 | 193400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240105 | 193300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240105 | 193200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240105 | 193100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240105 | 193000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240105 | 192900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240105 | 192800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240105 | 192700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240105 | 192600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240105 | 192500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240105 | 192400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 63 | 20240105 | 192300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240105 | 192200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240105 | 192100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240105 | 192000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240105 | 191900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240105 | 191800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240105 | 191700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240105 | 191600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240105 | 191500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240105 | 191400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240105 | 191300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240105 | 191200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240105 | 191100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240105 | 191000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240105 | 190900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240105 | 190800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240105 | 190700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240105 | 190600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240105 | 190500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240105 | 190400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240105 | 190300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240105 | 190200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240105 | 190100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240105 | 190000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240105 | 185900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240105 | 185800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240105 | 185700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240105 | 185600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240105 | 185500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240105 | 185400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 93 | 20240105 | 185300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240105 | 185200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240105 | 185100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240105 | 185000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240105 | 184900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240105 | 184800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240105 | 184700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240105 | 184600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240105 | 184500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240105 | 184400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240105 | 184300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240105 | 184200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240105 | 184100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240105 | 184000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240105 | 183900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240105 | 183800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240105 | 183700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240105 | 183600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240105 | 183500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240105 | 183400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240105 | 183300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240105 | 183200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240105 | 183100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240105 | 183000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240105 | 182900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240105 | 182800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240105 | 182700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240105 | 182600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240105 | 182500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240105 | 182400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 123 | 20240105 | 182300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240105 | 182200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240105 | 182100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240105 | 182000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240105 | 181900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240105 | 181800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240105 | 181700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240105 | 181600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240105 | 181500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240105 | 181400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240105 | 181300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240105 | 181200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240105 | 181100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240105 | 181000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240105 | 180900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240105 | 180800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240105 | 180700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240105 | 180600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240105 | 180500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240105 | 180400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240105 | 180300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240105 | 180200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240105 | 180100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240105 | 180000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240105 | 175900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240105 | 175800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240105 | 175700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240105 | 175600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240105 | 175500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240105 | 175400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 153 | 20240105 | 175300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240105 | 175200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240105 | 175100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240105 | 175000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240105 | 174900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240105 | 174800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240105 | 174700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240105 | 174600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240105 | 174500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240105 | 174400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240105 | 174300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240105 | 174200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240105 | 174100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240105 | 174000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240105 | 173900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240105 | 173800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240105 | 173700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240105 | 173600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240105 | 173500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240105 | 173400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240105 | 173300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240105 | 173200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240105 | 173100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240105 | 173000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240105 | 172900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240105 | 172800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240105 | 172700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240105 | 172600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240105 | 172500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240105 | 172400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 183 | 20240105 | 172300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240105 | 172200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240105 | 172100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240105 | 172000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240105 | 171900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240105 | 171800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240105 | 171700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240105 | 171600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240105 | 171500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240105 | 171400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20240105 | 171300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20240105 | 171200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20240105 | 171100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20240105 | 171000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20240105 | 170900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20240105 | 170800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20240105 | 170700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20240105 | 170600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20240105 | 170500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20240105 | 170400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20240105 | 170300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20240105 | 170200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20240105 | 170100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20240105 | 170000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20240105 | 165900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20240105 | 165800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20240105 | 165700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20240105 | 165600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20240105 | 165500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20240105 | 165400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 213 | 20240105 | 165300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20240105 | 165200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20240105 | 165100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20240105 | 165000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20240105 | 164900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20240105 | 164800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20240105 | 164700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20240105 | 164600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20240105 | 164500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20240105 | 164400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20240105 | 164300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20240105 | 164200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20240105 | 164100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20240105 | 164000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20240105 | 163900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20240105 | 163800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240105 | 163700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240105 | 163600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240105 | 163500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240105 | 163400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240105 | 163300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240105 | 163200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20240105 | 163100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20240105 | 163000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20240105 | 162900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20240105 | 162800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20240105 | 162700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20240105 | 162600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20240105 | 162500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20240105 | 162400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 243 | 20240105 | 162300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20240105 | 162200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20240105 | 162100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20240105 | 162000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20240105 | 161900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20240105 | 161800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20240105 | 161700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20240105 | 161600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20240105 | 161500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20240105 | 161400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20240105 | 161300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20240105 | 161200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20240105 | 161100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20240105 | 161000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20240105 | 160900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20240105 | 160800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20240105 | 160700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20240105 | 160600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20240105 | 160500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20240105 | 160400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20240105 | 160300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20240105 | 160200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20240105 | 160100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20240105 | 160000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20240105 | 155900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20240105 | 155800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20240105 | 155700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20240105 | 155600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20240105 | 155500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20240105 | 155400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 273 | 20240105 | 155300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20240105 | 155200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20240105 | 155100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20240105 | 155000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20240105 | 154900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20240105 | 154800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20240105 | 154700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20240105 | 154600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20240105 | 154500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20240105 | 154400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20240105 | 154300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20240105 | 154200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20240105 | 154100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20240105 | 154000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20240105 | 153900 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20240105 | 153800 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20240105 | 153700 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20240105 | 153600 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20240105 | 153500 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20240105 | 153400 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20240105 | 153300 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20240105 | 153200 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20240105 | 153100 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20240105 | 153000 | 12992099500 | 23350 | 23350 | 23350 | 23350 | 8558 |
| 297 | 20240105 | 152900 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20240105 | 152800 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20240105 | 152700 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20240105 | 152600 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20240105 | 152500 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20240105 | 152400 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 303 | 20240105 | 152300 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 304 | 20240105 | 152200 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 305 | 20240105 | 152100 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 306 | 20240105 | 152000 | 12792270200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 307 | 20240105 | 151900 | 12792270200 | 23450 | 23350 | 23450 | 23350 | 1496 |
| 308 | 20240105 | 151800 | 12757301200 | 23400 | 23400 | 23450 | 23400 | 737 |
| 309 | 20240105 | 151700 | 12740045300 | 23400 | 23400 | 23450 | 23350 | 621 |
| 310 | 20240105 | 151600 | 12725512800 | 23400 | 23400 | 23400 | 23350 | 942 |
| 311 | 20240105 | 151500 | 12703511100 | 23400 | 23400 | 23400 | 23350 | 1003 |
| 312 | 20240105 | 151400 | 12680085200 | 23350 | 23400 | 23400 | 23350 | 560 |
| 313 | 20240105 | 151300 | 12666992500 | 23400 | 23400 | 23400 | 23350 | 1163 |
| 314 | 20240105 | 151200 | 12639801800 | 23400 | 23350 | 23400 | 23350 | 973 |
| 315 | 20240105 | 151100 | 12617082000 | 23350 | 23350 | 23400 | 23300 | 696 |
| 316 | 20240105 | 151000 | 12600848800 | 23350 | 23350 | 23400 | 23300 | 1572 |
| 317 | 20240105 | 150900 | 12564185150 | 23350 | 23350 | 23450 | 23300 | 451 |
| 318 | 20240105 | 150800 | 12553661400 | 23350 | 23450 | 23450 | 23350 | 4367 |
| 319 | 20240105 | 150700 | 12451640050 | 23350 | 23550 | 23550 | 23350 | 8104 |
| 320 | 20240105 | 150600 | 12261805600 | 23500 | 23550 | 23550 | 23500 | 3316 |
| 321 | 20240105 | 150500 | 12183878650 | 23500 | 23550 | 23550 | 23500 | 2535 |
| 322 | 20240105 | 150400 | 12124182350 | 23550 | 23600 | 23600 | 23550 | 145 |
| 323 | 20240105 | 150300 | 12120761350 | 23600 | 23550 | 23600 | 23550 | 762 |
| 324 | 20240105 | 150200 | 12102798950 | 23600 | 23600 | 23600 | 23550 | 57 |
| 325 | 20240105 | 150100 | 12101453850 | 23600 | 23600 | 23600 | 23550 | 235 |
| 326 | 20240105 | 150000 | 12095907950 | 23600 | 23600 | 23600 | 23550 | 310 |
| 327 | 20240105 | 145900 | 12088598200 | 23600 | 23650 | 23650 | 23600 | 1228 |
| 328 | 20240105 | 145800 | 12059606700 | 23700 | 23600 | 23700 | 23600 | 217 |
| 329 | 20240105 | 145700 | 12054479650 | 23700 | 23700 | 23700 | 23650 | 413 |
| 330 | 20240105 | 145600 | 12044709800 | 23650 | 23700 | 23700 | 23600 | 247 |
| 331 | 20240105 | 145500 | 12038868250 | 23700 | 23650 | 23700 | 23600 | 309 |
| 332 | 20240105 | 145400 | 12031558650 | 23650 | 23600 | 23700 | 23600 | 185 |
| 333 | 20240105 | 145300 | 12027190950 | 23700 | 23600 | 23700 | 23600 | 579 |
| 334 | 20240105 | 145200 | 12013517350 | 23700 | 23600 | 23700 | 23600 | 1769 |
| 335 | 20240105 | 145100 | 11971724050 | 23600 | 23700 | 23700 | 23600 | 135 |
| 336 | 20240105 | 145000 | 11968537850 | 23600 | 23650 | 23700 | 23600 | 164 |
| 337 | 20240105 | 144900 | 11964654350 | 23650 | 23600 | 23700 | 23600 | 766 |
| 338 | 20240105 | 144800 | 11946552100 | 23700 | 23650 | 23750 | 23550 | 466 |
| 339 | 20240105 | 144700 | 11935565700 | 23700 | 23600 | 23700 | 23600 | 929 |
| 340 | 20240105 | 144600 | 11913640200 | 23700 | 23600 | 23700 | 23600 | 943 |
| 341 | 20240105 | 144500 | 11891380650 | 23600 | 23550 | 23600 | 23550 | 105 |
| 342 | 20240105 | 144400 | 11888902850 | 23600 | 23550 | 23600 | 23550 | 134 |
| 343 | 20240105 | 144300 | 11885741450 | 23600 | 23650 | 23650 | 23550 | 1248 |
| 344 | 20240105 | 144200 | 11856297550 | 23650 | 23650 | 23650 | 23650 | 327 |
| 345 | 20240105 | 144100 | 11848564000 | 23700 | 23650 | 23700 | 23600 | 221 |
| 346 | 20240105 | 144000 | 11843332200 | 23600 | 23600 | 23700 | 23600 | 835 |
| 347 | 20240105 | 143900 | 11823583500 | 23650 | 23600 | 23650 | 23600 | 21 |
| 348 | 20240105 | 143800 | 11823087750 | 23600 | 23550 | 23650 | 23550 | 351 |
| 349 | 20240105 | 143700 | 11814806900 | 23650 | 23650 | 23650 | 23650 | 458 |
| 350 | 20240105 | 143600 | 11803975200 | 23650 | 23600 | 23650 | 23600 | 955 |
| 351 | 20240105 | 143500 | 11781437150 | 23600 | 23600 | 23600 | 23600 | 839 |
| 352 | 20240105 | 143400 | 11761636750 | 23600 | 23600 | 23600 | 23600 | 450 |
| 353 | 20240105 | 143300 | 11751016750 | 23600 | 23550 | 23650 | 23550 | 911 |
| 354 | 20240105 | 143200 | 11729515000 | 23550 | 23550 | 23550 | 23550 | 1 |
| 355 | 20240105 | 143100 | 11729491450 | 23600 | 23600 | 23600 | 23550 | 6 |
| 356 | 20240105 | 143000 | 11729350000 | 23550 | 23550 | 23600 | 23550 | 311 |
| 357 | 20240105 | 142900 | 11722024400 | 23550 | 23550 | 23600 | 23500 | 1817 |
| 358 | 20240105 | 142800 | 11679295100 | 23550 | 23600 | 23600 | 23550 | 2208 |
| 359 | 20240105 | 142700 | 11627295700 | 23600 | 23550 | 23650 | 23550 | 834 |
| 360 | 20240105 | 142600 | 11607613600 | 23650 | 23550 | 23650 | 23550 | 569 |
| 361 | 20240105 | 142500 | 11594184250 | 23600 | 23600 | 23600 | 23550 | 250 |
| 362 | 20240105 | 142400 | 11588289500 | 23600 | 23600 | 23600 | 23550 | 682 |
| 363 | 20240105 | 142300 | 11572194800 | 23600 | 23600 | 23600 | 23600 | 206 |
| 364 | 20240105 | 142200 | 11567333200 | 23600 | 23600 | 23600 | 23600 | 488 |
| 365 | 20240105 | 142100 | 11555816400 | 23600 | 23600 | 23650 | 23600 | 1001 |
| 366 | 20240105 | 142000 | 11532192600 | 23650 | 23600 | 23700 | 23600 | 1164 |
| 367 | 20240105 | 141900 | 11504665400 | 23700 | 23600 | 23750 | 23600 | 167 |
| 368 | 20240105 | 141800 | 11500715700 | 23600 | 23700 | 23700 | 23600 | 812 |
| 369 | 20240105 | 141700 | 11481472100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 370 | 20240105 | 141600 | 11481472100 | 23600 | 23700 | 23700 | 23600 | 62 |
| 371 | 20240105 | 141500 | 11480008800 | 23600 | 23600 | 23700 | 23600 | 540 |
| 372 | 20240105 | 141400 | 11467264100 | 23600 | 23600 | 23700 | 23600 | 144 |
| 373 | 20240105 | 141300 | 11463854600 | 23700 | 23650 | 23700 | 23650 | 6 |
| 374 | 20240105 | 141200 | 11463712650 | 23600 | 23600 | 23650 | 23600 | 616 |
| 375 | 20240105 | 141100 | 11449151400 | 23600 | 23600 | 23600 | 23600 | 123 |
| 376 | 20240105 | 141000 | 11446248600 | 23600 | 23550 | 23600 | 23550 | 41 |
| 377 | 20240105 | 140900 | 11445282100 | 23600 | 23600 | 23600 | 23550 | 111 |
| 378 | 20240105 | 140800 | 11442662550 | 23600 | 23600 | 23600 | 23550 | 588 |
| 379 | 20240105 | 140700 | 11428792200 | 23550 | 23600 | 23650 | 23550 | 1094 |
| 380 | 20240105 | 140600 | 11402974150 | 23600 | 23550 | 23600 | 23550 | 325 |
| 381 | 20240105 | 140500 | 11395304800 | 23550 | 23550 | 23600 | 23550 | 446 |
| 382 | 20240105 | 140400 | 11384800950 | 23600 | 23600 | 23600 | 23600 | 26 |
| 383 | 20240105 | 140300 | 11384187350 | 23600 | 23600 | 23600 | 23550 | 953 |
| 384 | 20240105 | 140200 | 11361742600 | 23600 | 23600 | 23650 | 23550 | 99 |
| 385 | 20240105 | 140100 | 11359407000 | 23650 | 23600 | 23700 | 23600 | 368 |
| 386 | 20240105 | 140000 | 11350717050 | 23600 | 23650 | 23650 | 23600 | 825 |
| 387 | 20240105 | 135900 | 11331246000 | 23650 | 23650 | 23650 | 23650 | 287 |
| 388 | 20240105 | 135800 | 11324458450 | 23650 | 23650 | 23650 | 23600 | 905 |
| 389 | 20240105 | 135700 | 11303058200 | 23650 | 23700 | 23700 | 23650 | 343 |
| 390 | 20240105 | 135600 | 11294946100 | 23700 | 23750 | 23750 | 23650 | 78 |
| 391 | 20240105 | 135500 | 11293099500 | 23750 | 23700 | 23750 | 23700 | 503 |
| 392 | 20240105 | 135400 | 11281174100 | 23700 | 23700 | 23700 | 23650 | 278 |
| 393 | 20240105 | 135300 | 11274588050 | 23750 | 23750 | 23750 | 23650 | 231 |
| 394 | 20240105 | 135200 | 11269113200 | 23700 | 23700 | 23700 | 23650 | 170 |
| 395 | 20240105 | 135100 | 11265087400 | 23700 | 23700 | 23700 | 23700 | 22 |
| 396 | 20240105 | 135000 | 11264566000 | 23700 | 23700 | 23700 | 23700 | 213 |
| 397 | 20240105 | 134900 | 11259517900 | 23700 | 23650 | 23700 | 23650 | 12 |
| 398 | 20240105 | 134800 | 11259234000 | 23750 | 23700 | 23750 | 23700 | 138 |
| 399 | 20240105 | 134700 | 11255963100 | 23700 | 23700 | 23750 | 23650 | 260 |
| 400 | 20240105 | 134600 | 11249801350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 401 | 20240105 | 134500 | 11249801350 | 23650 | 23600 | 23650 | 23600 | 429 |
| 402 | 20240105 | 134400 | 11239661500 | 23600 | 23700 | 23700 | 23600 | 675 |
| 403 | 20240105 | 134300 | 11223700300 | 23700 | 23650 | 23700 | 23650 | 420 |
| 404 | 20240105 | 134200 | 11213751600 | 23650 | 23700 | 23700 | 23650 | 59 |
| 405 | 20240105 | 134100 | 11212355650 | 23700 | 23750 | 23750 | 23650 | 12 |
| 406 | 20240105 | 134000 | 11212070800 | 23600 | 23750 | 23750 | 23600 | 804 |
| 407 | 20240105 | 133900 | 11193071200 | 23750 | 23650 | 23750 | 23650 | 65 |
| 408 | 20240105 | 133800 | 11191531950 | 23750 | 23650 | 23750 | 23600 | 75 |
| 409 | 20240105 | 133700 | 11189757900 | 23650 | 23750 | 23750 | 23600 | 520 |
| 410 | 20240105 | 133600 | 11177459950 | 23750 | 23650 | 23750 | 23650 | 70 |
| 411 | 20240105 | 133500 | 11175802450 | 23750 | 23750 | 23750 | 23650 | 396 |
| 412 | 20240105 | 133400 | 11166412450 | 23650 | 23650 | 23650 | 23650 | 22 |
| 413 | 20240105 | 133300 | 11165892150 | 23650 | 23650 | 23650 | 23650 | 74 |
| 414 | 20240105 | 133200 | 11164142050 | 23650 | 23650 | 23650 | 23650 | 196 |
| 415 | 20240105 | 133100 | 11159506650 | 23650 | 23750 | 23750 | 23650 | 1119 |
| 416 | 20240105 | 133000 | 11132993650 | 23700 | 23700 | 23750 | 23650 | 732 |
| 417 | 20240105 | 132900 | 11115644500 | 23650 | 23700 | 23700 | 23650 | 87 |
| 418 | 20240105 | 132800 | 11113583200 | 23700 | 23700 | 23750 | 23700 | 71 |
| 419 | 20240105 | 132700 | 11111899650 | 23700 | 23750 | 23750 | 23700 | 12 |
| 420 | 20240105 | 132600 | 11111615200 | 23750 | 23700 | 23750 | 23600 | 499 |
| 421 | 20240105 | 132500 | 11099815350 | 23750 | 23700 | 23750 | 23700 | 31 |
| 422 | 20240105 | 132400 | 11099080600 | 23700 | 23600 | 23700 | 23600 | 66 |
| 423 | 20240105 | 132300 | 11097520050 | 23600 | 23700 | 23700 | 23600 | 41 |
| 424 | 20240105 | 132200 | 11096550950 | 23600 | 23700 | 23700 | 23600 | 271 |
| 425 | 20240105 | 132100 | 11090141200 | 23700 | 23700 | 23700 | 23600 | 673 |
| 426 | 20240105 | 132000 | 11074222300 | 23650 | 23650 | 23650 | 23600 | 494 |
| 427 | 20240105 | 131900 | 11062557850 | 23700 | 23650 | 23700 | 23600 | 987 |
| 428 | 20240105 | 131800 | 11039225050 | 23650 | 23700 | 23700 | 23650 | 98 |
| 429 | 20240105 | 131700 | 11036906200 | 23700 | 23700 | 23700 | 23650 | 168 |
| 430 | 20240105 | 131600 | 11032928750 | 23700 | 23650 | 23700 | 23650 | 494 |
| 431 | 20240105 | 131500 | 11021242850 | 23650 | 23700 | 23750 | 23650 | 917 |
| 432 | 20240105 | 131400 | 10999506100 | 23750 | 23750 | 23800 | 23700 | 1287 |
| 433 | 20240105 | 131300 | 10968958850 | 23750 | 23900 | 23900 | 23750 | 487 |
| 434 | 20240105 | 131200 | 10957374550 | 23800 | 23850 | 23850 | 23800 | 239 |
| 435 | 20240105 | 131100 | 10951685700 | 23850 | 23850 | 23900 | 23800 | 122 |
| 436 | 20240105 | 131000 | 10948780650 | 23850 | 23850 | 23850 | 23850 | 367 |
| 437 | 20240105 | 130900 | 10940027700 | 23850 | 23900 | 23900 | 23850 | 61 |
| 438 | 20240105 | 130800 | 10938570900 | 23900 | 23850 | 23900 | 23800 | 576 |
| 439 | 20240105 | 130700 | 10924842650 | 23850 | 23900 | 23900 | 23850 | 213 |
| 440 | 20240105 | 130600 | 10919756950 | 23850 | 23800 | 23850 | 23800 | 406 |
| 441 | 20240105 | 130500 | 10910084050 | 23850 | 23850 | 23850 | 23850 | 428 |
| 442 | 20240105 | 130400 | 10899876250 | 23850 | 23850 | 23900 | 23800 | 1608 |
| 443 | 20240105 | 130300 | 10861524900 | 23900 | 23850 | 23900 | 23850 | 46 |
| 444 | 20240105 | 130200 | 10860427500 | 23800 | 23900 | 23900 | 23800 | 907 |
| 445 | 20240105 | 130100 | 10838838600 | 23900 | 23900 | 23900 | 23800 | 1925 |
| 446 | 20240105 | 130000 | 10792934300 | 23900 | 23850 | 23900 | 23850 | 225 |
| 447 | 20240105 | 125900 | 10787562100 | 23850 | 23900 | 23900 | 23850 | 197 |
| 448 | 20240105 | 125800 | 10782860850 | 23900 | 23900 | 23900 | 23900 | 60 |
| 449 | 20240105 | 125700 | 10781426850 | 23900 | 23850 | 23900 | 23850 | 401 |
| 450 | 20240105 | 125600 | 10771843450 | 23900 | 23900 | 23900 | 23850 | 104 |
| 451 | 20240105 | 125500 | 10769358150 | 23850 | 23900 | 23900 | 23850 | 838 |
| 452 | 20240105 | 125400 | 10749334200 | 23900 | 24000 | 24050 | 23900 | 1748 |
| 453 | 20240105 | 125300 | 10707494950 | 24000 | 24050 | 24050 | 23950 | 1996 |
| 454 | 20240105 | 125200 | 10659599300 | 24050 | 24100 | 24100 | 24000 | 698 |
| 455 | 20240105 | 125100 | 10642820500 | 24050 | 24050 | 24100 | 24050 | 129 |
| 456 | 20240105 | 125000 | 10639717750 | 24050 | 24050 | 24050 | 24000 | 113 |
| 457 | 20240105 | 124900 | 10637004450 | 24050 | 24200 | 24200 | 24050 | 1924 |
| 458 | 20240105 | 124800 | 10590655250 | 24200 | 24100 | 24200 | 24100 | 297 |
| 459 | 20240105 | 124700 | 10583485850 | 24150 | 24100 | 24150 | 24100 | 26 |
| 460 | 20240105 | 124600 | 10582859100 | 24100 | 24100 | 24100 | 24100 | 144 |
| 461 | 20240105 | 124500 | 10579388700 | 24100 | 24100 | 24100 | 24050 | 25 |
| 462 | 20240105 | 124400 | 10578786250 | 24100 | 24050 | 24100 | 24050 | 494 |
| 463 | 20240105 | 124300 | 10566888250 | 24050 | 24050 | 24050 | 24050 | 21 |
| 464 | 20240105 | 124200 | 10566383200 | 24050 | 24050 | 24100 | 24000 | 812 |
| 465 | 20240105 | 124100 | 10546854600 | 24050 | 24100 | 24100 | 24050 | 83 |
| 466 | 20240105 | 124000 | 10544854800 | 24050 | 24100 | 24100 | 24050 | 44 |
| 467 | 20240105 | 123900 | 10543795000 | 24100 | 24050 | 24100 | 24050 | 166 |
| 468 | 20240105 | 123800 | 10539799900 | 24050 | 24100 | 24100 | 24050 | 358 |
| 469 | 20240105 | 123700 | 10531182650 | 24100 | 24100 | 24150 | 24000 | 763 |
| 470 | 20240105 | 123600 | 10512847050 | 24100 | 24050 | 24100 | 24000 | 589 |
| 471 | 20240105 | 123500 | 10498703200 | 24050 | 24050 | 24050 | 24050 | 928 |
| 472 | 20240105 | 123400 | 10476384800 | 24150 | 24100 | 24150 | 24050 | 224 |
| 473 | 20240105 | 123300 | 10470986300 | 24150 | 24150 | 24200 | 24100 | 671 |
| 474 | 20240105 | 123200 | 10454783000 | 24150 | 24150 | 24200 | 24100 | 728 |
| 475 | 20240105 | 123100 | 10437198250 | 24100 | 24100 | 24100 | 24100 | 36 |
| 476 | 20240105 | 123000 | 10436330650 | 24100 | 24150 | 24200 | 24100 | 1488 |
| 477 | 20240105 | 122900 | 10400416050 | 24150 | 24100 | 24200 | 24050 | 905 |
| 478 | 20240105 | 122800 | 10378559950 | 24100 | 24050 | 24150 | 24050 | 1428 |
| 479 | 20240105 | 122700 | 10344170250 | 24050 | 24150 | 24150 | 24050 | 2266 |
| 480 | 20240105 | 122600 | 10289552000 | 24150 | 24100 | 24150 | 24100 | 592 |
| 481 | 20240105 | 122500 | 10275271900 | 24050 | 24100 | 24150 | 24000 | 4389 |
| 482 | 20240105 | 122400 | 10169618200 | 24100 | 24050 | 24100 | 24000 | 1322 |
| 483 | 20240105 | 122300 | 10137795950 | 24050 | 24050 | 24150 | 23950 | 6704 |
| 484 | 20240105 | 122200 | 9976370300 | 24050 | 23850 | 24350 | 23850 | 26891 |
| 485 | 20240105 | 122100 | 9327814400 | 23800 | 23800 | 23850 | 23800 | 498 |
| 486 | 20240105 | 122000 | 9315960500 | 23750 | 23700 | 23750 | 23700 | 10 |
| 487 | 20240105 | 121900 | 9315723400 | 23850 | 23800 | 23850 | 23700 | 362 |
| 488 | 20240105 | 121800 | 9307116450 | 23800 | 23750 | 23800 | 23750 | 232 |
| 489 | 20240105 | 121700 | 9301601650 | 23750 | 23850 | 23850 | 23750 | 82 |
| 490 | 20240105 | 121600 | 9299651950 | 23850 | 23850 | 23900 | 23700 | 532 |
| 491 | 20240105 | 121500 | 9286975350 | 23900 | 23750 | 23900 | 23750 | 3604 |
| 492 | 20240105 | 121400 | 9201140100 | 23800 | 23700 | 23800 | 23700 | 1495 |
| 493 | 20240105 | 121300 | 9165660500 | 23600 | 23800 | 23800 | 23600 | 579 |
| 494 | 20240105 | 121200 | 9151910450 | 23800 | 23600 | 23800 | 23500 | 3063 |
| 495 | 20240105 | 121100 | 9079676200 | 23650 | 23550 | 23650 | 23550 | 465 |
| 496 | 20240105 | 121000 | 9068689800 | 23600 | 23600 | 23600 | 23550 | 484 |
| 497 | 20240105 | 120900 | 9057279350 | 23600 | 23600 | 23600 | 23600 | 143 |
| 498 | 20240105 | 120800 | 9053904550 | 23600 | 23650 | 23700 | 23550 | 789 |
| 499 | 20240105 | 120700 | 9035276450 | 23650 | 23700 | 23700 | 23650 | 298 |
| 500 | 20240105 | 120600 | 9028228250 | 23700 | 23750 | 23750 | 23650 | 915 |
| 501 | 20240105 | 120500 | 9006545100 | 23750 | 23700 | 23750 | 23700 | 157 |
| 502 | 20240105 | 120400 | 9002817600 | 23750 | 23750 | 23750 | 23750 | 137 |
| 503 | 20240105 | 120300 | 8999563850 | 23800 | 23800 | 23800 | 23750 | 445 |
| 504 | 20240105 | 120200 | 8988984400 | 23850 | 23850 | 23850 | 23850 | 2333 |
| 505 | 20240105 | 120100 | 8933342350 | 23850 | 23650 | 23850 | 23650 | 2558 |
| 506 | 20240105 | 120000 | 8872547600 | 23700 | 23700 | 23700 | 23650 | 293 |
| 507 | 20240105 | 115900 | 8865605600 | 23750 | 23650 | 23750 | 23650 | 66 |
| 508 | 20240105 | 115800 | 8864044450 | 23650 | 23700 | 23750 | 23650 | 639 |
| 509 | 20240105 | 115700 | 8848896400 | 23700 | 23750 | 23750 | 23650 | 204 |
| 510 | 20240105 | 115600 | 8844071350 | 23750 | 23750 | 23750 | 23700 | 422 |
| 511 | 20240105 | 115500 | 8834064850 | 23700 | 23750 | 23750 | 23700 | 724 |
| 512 | 20240105 | 115400 | 8816877650 | 23850 | 23750 | 23850 | 23750 | 995 |
| 513 | 20240105 | 115300 | 8793218150 | 23750 | 23600 | 23750 | 23600 | 1533 |
| 514 | 20240105 | 115200 | 8756897950 | 23650 | 23550 | 23650 | 23500 | 349 |
| 515 | 20240105 | 115100 | 8748694850 | 23500 | 23550 | 23550 | 23500 | 267 |
| 516 | 20240105 | 115000 | 8742411800 | 23500 | 23550 | 23550 | 23500 | 517 |
| 517 | 20240105 | 114900 | 8730258850 | 23550 | 23600 | 23600 | 23550 | 547 |
| 518 | 20240105 | 114800 | 8717373200 | 23600 | 23600 | 23600 | 23600 | 176 |
| 519 | 20240105 | 114700 | 8713219600 | 23550 | 23600 | 23650 | 23550 | 987 |
| 520 | 20240105 | 114600 | 8689915150 | 23600 | 23650 | 23650 | 23600 | 65 |
| 521 | 20240105 | 114500 | 8688380650 | 23650 | 23650 | 23650 | 23650 | 39 |
| 522 | 20240105 | 114400 | 8687458300 | 23650 | 23650 | 23700 | 23600 | 1457 |
| 523 | 20240105 | 114300 | 8652985200 | 23700 | 23650 | 23700 | 23600 | 509 |
| 524 | 20240105 | 114200 | 8640942350 | 23650 | 23650 | 23700 | 23650 | 378 |
| 525 | 20240105 | 114100 | 8632002600 | 23650 | 23600 | 23650 | 23600 | 560 |
| 526 | 20240105 | 114000 | 8618772650 | 23650 | 23500 | 23650 | 23500 | 1999 |
| 527 | 20240105 | 113900 | 8571730550 | 23450 | 23400 | 23450 | 23400 | 252 |
| 528 | 20240105 | 113800 | 8565823900 | 23400 | 23400 | 23400 | 23400 | 640 |
| 529 | 20240105 | 113700 | 8550847900 | 23400 | 23400 | 23400 | 23350 | 259 |
| 530 | 20240105 | 113600 | 8544788400 | 23400 | 23400 | 23450 | 23350 | 163 |
| 531 | 20240105 | 113500 | 8540980350 | 23400 | 23450 | 23500 | 23350 | 1022 |
| 532 | 20240105 | 113400 | 8517014750 | 23500 | 23500 | 23500 | 23500 | 18 |
| 533 | 20240105 | 113300 | 8516591750 | 23500 | 23450 | 23500 | 23450 | 56 |
| 534 | 20240105 | 113200 | 8515278500 | 23450 | 23400 | 23450 | 23350 | 634 |
| 535 | 20240105 | 113100 | 8500438650 | 23400 | 23400 | 23450 | 23350 | 268 |
| 536 | 20240105 | 113000 | 8494170550 | 23400 | 23450 | 23450 | 23400 | 813 |
| 537 | 20240105 | 112900 | 8475133000 | 23450 | 23400 | 23500 | 23400 | 364 |
| 538 | 20240105 | 112800 | 8466598300 | 23400 | 23350 | 23450 | 23350 | 2130 |
| 539 | 20240105 | 112700 | 8416793100 | 23350 | 23500 | 23550 | 23350 | 13546 |
| 540 | 20240105 | 112600 | 8098729300 | 23550 | 23500 | 23550 | 23500 | 374 |
| 541 | 20240105 | 112500 | 8089936950 | 23500 | 23550 | 23550 | 23500 | 490 |
| 542 | 20240105 | 112400 | 8078397600 | 23550 | 23500 | 23600 | 23500 | 143 |
| 543 | 20240105 | 112300 | 8075034650 | 23550 | 23550 | 23550 | 23500 | 449 |
| 544 | 20240105 | 112200 | 8064466100 | 23550 | 23500 | 23550 | 23500 | 32 |
| 545 | 20240105 | 112100 | 8063712850 | 23550 | 23550 | 23600 | 23500 | 347 |
| 546 | 20240105 | 112000 | 8055540700 | 23550 | 23550 | 23550 | 23550 | 547 |
| 547 | 20240105 | 111900 | 8042658850 | 23650 | 23600 | 23650 | 23550 | 102 |
| 548 | 20240105 | 111800 | 8040252950 | 23600 | 23600 | 23600 | 23550 | 220 |
| 549 | 20240105 | 111700 | 8035070050 | 23550 | 23550 | 23650 | 23550 | 215 |
| 550 | 20240105 | 111600 | 8029999500 | 23550 | 23550 | 23550 | 23550 | 9 |
| 551 | 20240105 | 111500 | 8029787550 | 23550 | 23550 | 23550 | 23550 | 339 |
| 552 | 20240105 | 111400 | 8021804100 | 23550 | 23550 | 23550 | 23550 | 799 |
| 553 | 20240105 | 111300 | 8002987650 | 23600 | 23700 | 23700 | 23550 | 1532 |
| 554 | 20240105 | 111200 | 7966868150 | 23700 | 23650 | 23700 | 23600 | 153 |
| 555 | 20240105 | 111100 | 7963249700 | 23650 | 23650 | 23650 | 23600 | 971 |
| 556 | 20240105 | 111000 | 7940286050 | 23650 | 23500 | 23650 | 23500 | 1843 |
| 557 | 20240105 | 110900 | 7896862350 | 23500 | 23600 | 23600 | 23500 | 1110 |
| 558 | 20240105 | 110800 | 7870696350 | 23600 | 23550 | 23650 | 23550 | 801 |
| 559 | 20240105 | 110700 | 7851793400 | 23500 | 23600 | 23600 | 23500 | 6949 |
| 560 | 20240105 | 110600 | 7688079650 | 23650 | 23700 | 23700 | 23600 | 64 |
| 561 | 20240105 | 110500 | 7686566750 | 23650 | 23700 | 23700 | 23600 | 1732 |
| 562 | 20240105 | 110400 | 7645552900 | 23700 | 23700 | 23700 | 23650 | 211 |
| 563 | 20240105 | 110300 | 7640557700 | 23650 | 23700 | 23700 | 23650 | 207 |
| 564 | 20240105 | 110200 | 7635656900 | 23700 | 23650 | 23700 | 23650 | 82 |
| 565 | 20240105 | 110100 | 7633715750 | 23650 | 23750 | 23750 | 23650 | 4553 |
| 566 | 20240105 | 110000 | 7525958950 | 23750 | 23800 | 23850 | 23750 | 1649 |
| 567 | 20240105 | 105900 | 7486762300 | 23800 | 23850 | 23850 | 23800 | 16 |
| 568 | 20240105 | 105800 | 7486380800 | 23900 | 23800 | 23900 | 23800 | 226 |
| 569 | 20240105 | 105700 | 7480988450 | 23800 | 23800 | 23850 | 23800 | 897 |
| 570 | 20240105 | 105600 | 7459629200 | 23800 | 23800 | 23800 | 23800 | 215 |
| 571 | 20240105 | 105500 | 7454512200 | 23800 | 23850 | 23850 | 23750 | 927 |
| 572 | 20240105 | 105400 | 7432444950 | 23850 | 23850 | 23850 | 23800 | 319 |
| 573 | 20240105 | 105300 | 7424839850 | 23850 | 23800 | 23850 | 23800 | 513 |
| 574 | 20240105 | 105200 | 7412630300 | 23800 | 23800 | 23800 | 23750 | 195 |
| 575 | 20240105 | 105100 | 7407995450 | 23850 | 23800 | 23850 | 23800 | 115 |
| 576 | 20240105 | 105000 | 7405257700 | 23800 | 23650 | 23800 | 23650 | 678 |
| 577 | 20240105 | 104900 | 7389145600 | 23650 | 23700 | 23700 | 23650 | 365 |
| 578 | 20240105 | 104800 | 7380503150 | 23700 | 23700 | 23750 | 23650 | 1100 |
| 579 | 20240105 | 104700 | 7354436950 | 23700 | 23700 | 23800 | 23650 | 2445 |
| 580 | 20240105 | 104600 | 7296374500 | 23750 | 23650 | 23750 | 23650 | 612 |
| 581 | 20240105 | 104500 | 7281870000 | 23650 | 23700 | 23700 | 23650 | 1212 |
| 582 | 20240105 | 104400 | 7253181900 | 23650 | 23700 | 23750 | 23650 | 511 |
| 583 | 20240105 | 104300 | 7241069200 | 23750 | 23650 | 23750 | 23650 | 1202 |
| 584 | 20240105 | 104200 | 7212597050 | 23700 | 23650 | 23700 | 23650 | 903 |
| 585 | 20240105 | 104100 | 7191226600 | 23650 | 23650 | 23700 | 23600 | 2402 |
| 586 | 20240105 | 104000 | 7134415300 | 23650 | 23700 | 23700 | 23650 | 1325 |
| 587 | 20240105 | 103900 | 7103069550 | 23700 | 23700 | 23750 | 23650 | 1578 |
| 588 | 20240105 | 103800 | 7065702950 | 23750 | 23750 | 23800 | 23650 | 3935 |
| 589 | 20240105 | 103700 | 6972381850 | 23750 | 23800 | 23900 | 23750 | 3458 |
| 590 | 20240105 | 103600 | 6890203500 | 23850 | 23800 | 23850 | 23800 | 282 |
| 591 | 20240105 | 103500 | 6883479950 | 23800 | 23950 | 23950 | 23800 | 3002 |
| 592 | 20240105 | 103400 | 6811755800 | 23950 | 23850 | 23950 | 23800 | 1508 |
| 593 | 20240105 | 103300 | 6775804400 | 23800 | 24000 | 24050 | 23800 | 11865 |
| 594 | 20240105 | 103200 | 6491863850 | 24050 | 24000 | 24150 | 24000 | 489 |
| 595 | 20240105 | 103100 | 6480098450 | 24050 | 24150 | 24150 | 24000 | 4521 |
| 596 | 20240105 | 103000 | 6371285500 | 24100 | 24100 | 24100 | 24100 | 407 |
| 597 | 20240105 | 102900 | 6361476800 | 24100 | 24100 | 24150 | 24100 | 834 |
| 598 | 20240105 | 102800 | 6341344650 | 24150 | 24150 | 24150 | 24100 | 647 |
| 599 | 20240105 | 102700 | 6325720300 | 24200 | 24200 | 24250 | 24150 | 2675 |
| 600 | 20240105 | 102600 | 6260995350 | 24250 | 24200 | 24250 | 24200 | 96 |
| 601 | 20240105 | 102500 | 6258671600 | 24200 | 24250 | 24250 | 24200 | 122 |
| 602 | 20240105 | 102400 | 6255718200 | 24200 | 24250 | 24250 | 24200 | 632 |
| 603 | 20240105 | 102300 | 6240392600 | 24250 | 24250 | 24300 | 24250 | 419 |
| 604 | 20240105 | 102200 | 6230230350 | 24250 | 24300 | 24300 | 24250 | 568 |
| 605 | 20240105 | 102100 | 6216431400 | 24300 | 24400 | 24400 | 24300 | 150 |
| 606 | 20240105 | 102000 | 6212781100 | 24400 | 24300 | 24400 | 24300 | 189 |
| 607 | 20240105 | 101900 | 6208184300 | 24300 | 24350 | 24400 | 24300 | 890 |
| 608 | 20240105 | 101800 | 6186507250 | 24350 | 24350 | 24400 | 24350 | 1339 |
| 609 | 20240105 | 101700 | 6153889550 | 24400 | 24450 | 24450 | 24350 | 1851 |
| 610 | 20240105 | 101600 | 6108728500 | 24450 | 24350 | 24450 | 24350 | 3414 |
| 611 | 20240105 | 101500 | 6025483150 | 24350 | 24300 | 24400 | 24300 | 1726 |
| 612 | 20240105 | 101400 | 5983517350 | 24300 | 24250 | 24300 | 24250 | 29 |
| 613 | 20240105 | 101300 | 5982813350 | 24300 | 24300 | 24300 | 24250 | 45 |
| 614 | 20240105 | 101200 | 5981721200 | 24300 | 24200 | 24300 | 24200 | 149 |
| 615 | 20240105 | 101100 | 5978102550 | 24300 | 24250 | 24300 | 24200 | 512 |
| 616 | 20240105 | 101000 | 5965682850 | 24300 | 24200 | 24300 | 24200 | 334 |
| 617 | 20240105 | 100900 | 5957588950 | 24100 | 24150 | 24200 | 24100 | 119 |
| 618 | 20240105 | 100800 | 5954715250 | 24200 | 24200 | 24200 | 24200 | 250 |
| 619 | 20240105 | 100700 | 5948665250 | 24200 | 24200 | 24250 | 24100 | 1293 |
| 620 | 20240105 | 100600 | 5917444600 | 24200 | 24200 | 24200 | 24150 | 726 |
| 621 | 20240105 | 100500 | 5899877400 | 24200 | 24250 | 24250 | 24150 | 1157 |
| 622 | 20240105 | 100400 | 5871862500 | 24300 | 24200 | 24300 | 24150 | 366 |
| 623 | 20240105 | 100300 | 5862995600 | 24250 | 24100 | 24250 | 24100 | 1535 |
| 624 | 20240105 | 100200 | 5825924650 | 24100 | 24150 | 24150 | 24100 | 97 |
| 625 | 20240105 | 100100 | 5823585000 | 24150 | 24050 | 24150 | 24050 | 2222 |
| 626 | 20240105 | 100000 | 5770099850 | 24050 | 24100 | 24150 | 24050 | 1301 |
| 627 | 20240105 | 095900 | 5738796700 | 24100 | 24150 | 24150 | 24100 | 618 |
| 628 | 20240105 | 095800 | 5723902550 | 24100 | 24000 | 24100 | 24000 | 532 |
| 629 | 20240105 | 095700 | 5711096850 | 24000 | 24050 | 24100 | 24000 | 1758 |
| 630 | 20240105 | 095600 | 5668849250 | 24050 | 24150 | 24150 | 24000 | 4984 |
| 631 | 20240105 | 095500 | 5548968900 | 24100 | 24150 | 24200 | 24100 | 356 |
| 632 | 20240105 | 095400 | 5540378600 | 24200 | 24250 | 24250 | 24150 | 132 |
| 633 | 20240105 | 095300 | 5537185000 | 24200 | 24100 | 24250 | 24100 | 1221 |
| 634 | 20240105 | 095200 | 5507667350 | 24100 | 24100 | 24200 | 24100 | 970 |
| 635 | 20240105 | 095100 | 5484261250 | 24100 | 24100 | 24200 | 24100 | 3228 |
| 636 | 20240105 | 095000 | 5406449500 | 24100 | 24200 | 24200 | 24100 | 3777 |
| 637 | 20240105 | 094900 | 5315152050 | 24250 | 24200 | 24300 | 24200 | 429 |
| 638 | 20240105 | 094800 | 5304758750 | 24250 | 24200 | 24250 | 24200 | 1449 |
| 639 | 20240105 | 094700 | 5269665950 | 24200 | 24250 | 24250 | 24200 | 858 |
| 640 | 20240105 | 094600 | 5248889050 | 24250 | 24250 | 24300 | 24250 | 397 |
| 641 | 20240105 | 094500 | 5239259600 | 24350 | 24300 | 24350 | 24250 | 586 |
| 642 | 20240105 | 094400 | 5225040800 | 24250 | 24200 | 24300 | 24200 | 881 |
| 643 | 20240105 | 094300 | 5203716250 | 24200 | 24300 | 24300 | 24200 | 453 |
| 644 | 20240105 | 094200 | 5192727900 | 24300 | 24300 | 24300 | 24250 | 758 |
| 645 | 20240105 | 094100 | 5174345400 | 24250 | 24300 | 24400 | 24250 | 1251 |
| 646 | 20240105 | 094000 | 5143915600 | 24300 | 24200 | 24300 | 24150 | 2237 |
| 647 | 20240105 | 093900 | 5089741250 | 24200 | 24250 | 24250 | 24100 | 6069 |
| 648 | 20240105 | 093800 | 4943088550 | 24300 | 24200 | 24300 | 24200 | 221 |
| 649 | 20240105 | 093700 | 4937731000 | 24250 | 24250 | 24250 | 24200 | 3266 |
| 650 | 20240105 | 093600 | 4858620500 | 24250 | 24250 | 24300 | 24250 | 530 |
| 651 | 20240105 | 093500 | 4845766900 | 24200 | 24450 | 24450 | 24200 | 4221 |
| 652 | 20240105 | 093400 | 4743321600 | 24450 | 24450 | 24500 | 24400 | 152 |
| 653 | 20240105 | 093300 | 4739606200 | 24450 | 24400 | 24500 | 24350 | 1020 |
| 654 | 20240105 | 093200 | 4714717700 | 24400 | 24300 | 24400 | 24300 | 2387 |
| 655 | 20240105 | 093100 | 4656658950 | 24300 | 24350 | 24350 | 24300 | 417 |
| 656 | 20240105 | 093000 | 4646514000 | 24400 | 24300 | 24400 | 24300 | 819 |
| 657 | 20240105 | 092900 | 4626552500 | 24350 | 24500 | 24500 | 24350 | 2096 |
| 658 | 20240105 | 092800 | 4575437950 | 24450 | 24500 | 24500 | 24400 | 520 |
| 659 | 20240105 | 092700 | 4562706200 | 24500 | 24250 | 24500 | 24250 | 2610 |
| 660 | 20240105 | 092600 | 4499290050 | 24250 | 24400 | 24450 | 24250 | 3050 |
| 661 | 20240105 | 092500 | 4425059600 | 24400 | 24450 | 24600 | 24400 | 839 |
| 662 | 20240105 | 092400 | 4404514100 | 24450 | 24500 | 24650 | 24450 | 1325 |
| 663 | 20240105 | 092300 | 4371997850 | 24500 | 24500 | 24650 | 24500 | 1507 |
| 664 | 20240105 | 092200 | 4334939850 | 24500 | 24550 | 24600 | 24400 | 1544 |
| 665 | 20240105 | 092100 | 4297099250 | 24550 | 24500 | 24550 | 24400 | 1045 |
| 666 | 20240105 | 092000 | 4271501050 | 24400 | 24450 | 24500 | 24300 | 3158 |
| 667 | 20240105 | 091900 | 4194621450 | 24400 | 24450 | 24600 | 24400 | 2031 |
| 668 | 20240105 | 091800 | 4144941500 | 24500 | 24550 | 24600 | 24450 | 2390 |
| 669 | 20240105 | 091700 | 4086336250 | 24550 | 24550 | 24700 | 24550 | 1167 |
| 670 | 20240105 | 091600 | 4057565150 | 24600 | 24600 | 24750 | 24550 | 2161 |
| 671 | 20240105 | 091500 | 4004271050 | 24600 | 24700 | 24700 | 24550 | 5229 |
| 672 | 20240105 | 091400 | 3875373950 | 24700 | 24650 | 24800 | 24600 | 2171 |
| 673 | 20240105 | 091300 | 3821929500 | 24600 | 24400 | 24650 | 24350 | 2943 |
| 674 | 20240105 | 091200 | 3749685550 | 24450 | 24450 | 24600 | 24350 | 4269 |
| 675 | 20240105 | 091100 | 3645258700 | 24400 | 24300 | 24500 | 24300 | 1131 |
| 676 | 20240105 | 091000 | 3617672500 | 24300 | 24400 | 24500 | 24300 | 3217 |
| 677 | 20240105 | 090900 | 3539178200 | 24650 | 24300 | 24650 | 24100 | 11411 |
| 678 | 20240105 | 090800 | 3262350350 | 24250 | 24650 | 24750 | 24250 | 14016 |
| 679 | 20240105 | 090700 | 2919532750 | 24650 | 25000 | 25250 | 24650 | 10260 |
| 680 | 20240105 | 090600 | 2662322050 | 25150 | 24650 | 25150 | 24650 | 5591 |
| 681 | 20240105 | 090500 | 2522917700 | 24650 | 24600 | 24700 | 24500 | 4801 |
| 682 | 20240105 | 090400 | 2404740850 | 24600 | 24650 | 24850 | 24450 | 6020 |
| 683 | 20240105 | 090300 | 2256401950 | 24500 | 24850 | 25000 | 24500 | 15778 |
| 684 | 20240105 | 090200 | 1866260500 | 24850 | 25350 | 25550 | 24850 | 19287 |
| 685 | 20240105 | 090100 | 1379689200 | 25450 | 25350 | 25750 | 25050 | 28007 |
| 686 | 20240105 | 090000 | 666941550 | 25350 | 25000 | 25500 | 24900 | 26473 |