36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 201400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 3 | 20240108 | 201300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240108 | 201200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240108 | 201100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240108 | 201000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240108 | 200900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240108 | 200800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240108 | 200700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240108 | 200600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240108 | 200500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240108 | 200400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240108 | 200300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240108 | 200200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240108 | 200100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240108 | 200000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240108 | 195900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240108 | 195800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240108 | 195700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240108 | 195600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240108 | 195500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240108 | 195400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240108 | 195300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240108 | 195200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240108 | 195100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240108 | 195000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240108 | 194900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240108 | 194800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240108 | 194700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240108 | 194600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240108 | 194500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240108 | 194400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 33 | 20240108 | 194300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240108 | 194200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240108 | 194100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240108 | 194000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240108 | 193900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240108 | 193800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240108 | 193700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240108 | 193600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240108 | 193500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240108 | 193400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240108 | 193300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240108 | 193200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240108 | 193100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240108 | 193000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240108 | 192900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240108 | 192800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240108 | 192700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240108 | 192600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240108 | 192500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240108 | 192400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240108 | 192300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240108 | 192200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240108 | 192100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240108 | 192000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240108 | 191900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240108 | 191800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240108 | 191700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240108 | 191600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240108 | 191500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240108 | 191400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 63 | 20240108 | 191300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240108 | 191200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240108 | 191100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240108 | 191000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240108 | 190900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240108 | 190800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240108 | 190700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240108 | 190600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240108 | 190500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240108 | 190400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240108 | 190300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240108 | 190200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240108 | 190100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240108 | 190000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240108 | 185900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240108 | 185800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240108 | 185700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240108 | 185600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240108 | 185500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240108 | 185400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240108 | 185300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240108 | 185200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240108 | 185100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240108 | 185000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240108 | 184900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240108 | 184800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240108 | 184700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240108 | 184600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240108 | 184500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240108 | 184400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 93 | 20240108 | 184300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240108 | 184200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240108 | 184100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240108 | 184000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240108 | 183900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240108 | 183800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240108 | 183700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240108 | 183600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240108 | 183500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240108 | 183400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240108 | 183300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240108 | 183200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240108 | 183100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240108 | 183000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240108 | 182900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240108 | 182800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240108 | 182700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240108 | 182600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240108 | 182500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240108 | 182400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240108 | 182300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240108 | 182200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240108 | 182100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240108 | 182000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240108 | 181900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240108 | 181800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240108 | 181700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240108 | 181600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240108 | 181500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240108 | 181400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 123 | 20240108 | 181300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240108 | 181200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240108 | 181100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240108 | 181000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240108 | 180900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240108 | 180800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240108 | 180700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240108 | 180600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240108 | 180500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240108 | 180400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240108 | 180300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240108 | 180200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240108 | 180100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240108 | 180000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240108 | 175900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240108 | 175800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240108 | 175700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240108 | 175600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240108 | 175500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240108 | 175400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240108 | 175300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240108 | 175200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240108 | 175100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240108 | 175000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240108 | 174900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240108 | 174800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240108 | 174700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240108 | 174600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240108 | 174500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240108 | 174400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 153 | 20240108 | 174300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240108 | 174200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240108 | 174100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240108 | 174000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240108 | 173900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240108 | 173800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240108 | 173700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240108 | 173600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240108 | 173500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240108 | 173400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240108 | 173300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240108 | 173200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240108 | 173100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240108 | 173000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240108 | 172900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240108 | 172800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240108 | 172700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240108 | 172600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240108 | 172500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240108 | 172400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240108 | 172300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240108 | 172200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240108 | 172100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240108 | 172000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240108 | 171900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240108 | 171800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240108 | 171700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240108 | 171600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240108 | 171500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240108 | 171400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 183 | 20240108 | 171300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240108 | 171200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20240108 | 171100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20240108 | 171000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20240108 | 170900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20240108 | 170800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20240108 | 170700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20240108 | 170600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20240108 | 170500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20240108 | 170400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20240108 | 170300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20240108 | 170200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20240108 | 170100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20240108 | 170000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20240108 | 165900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20240108 | 165800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20240108 | 165700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20240108 | 165600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20240108 | 165500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20240108 | 165400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20240108 | 165300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20240108 | 165200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20240108 | 165100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20240108 | 165000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20240108 | 164900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20240108 | 164800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20240108 | 164700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20240108 | 164600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20240108 | 164500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20240108 | 164400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 213 | 20240108 | 164300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20240108 | 164200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20240108 | 164100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20240108 | 164000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20240108 | 163900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20240108 | 163800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20240108 | 163700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20240108 | 163600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20240108 | 163500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20240108 | 163400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20240108 | 163300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20240108 | 163200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20240108 | 163100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20240108 | 163000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20240108 | 162900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20240108 | 162800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20240108 | 162700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20240108 | 162600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20240108 | 162500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20240108 | 162400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20240108 | 162300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20240108 | 162200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20240108 | 162100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20240108 | 162000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20240108 | 161900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20240108 | 161800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20240108 | 161700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20240108 | 161600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20240108 | 161500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20240108 | 161400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 243 | 20240108 | 161300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20240108 | 161200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20240108 | 161100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20240108 | 161000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20240108 | 160900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20240108 | 160800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20240108 | 160700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20240108 | 160600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20240108 | 160500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20240108 | 160400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20240108 | 160300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20240108 | 160200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20240108 | 160100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20240108 | 160000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20240108 | 155900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20240108 | 155800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 259 | 20240108 | 155700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 260 | 20240108 | 155600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20240108 | 155500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20240108 | 155400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20240108 | 155300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20240108 | 155200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20240108 | 155100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20240108 | 155000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20240108 | 154900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20240108 | 154800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20240108 | 154700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20240108 | 154600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 271 | 20240108 | 154500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 272 | 20240108 | 154400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 273 | 20240108 | 154300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 274 | 20240108 | 154200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 275 | 20240108 | 154100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 276 | 20240108 | 154000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 277 | 20240108 | 153900 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 278 | 20240108 | 153800 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 279 | 20240108 | 153700 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 280 | 20240108 | 153600 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 281 | 20240108 | 153500 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 282 | 20240108 | 153400 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 283 | 20240108 | 153300 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 284 | 20240108 | 153200 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 285 | 20240108 | 153100 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20240108 | 153000 | 10927282000 | 25850 | 25850 | 25850 | 25850 | 4039 |
| 287 | 20240108 | 152900 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20240108 | 152800 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20240108 | 152700 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20240108 | 152600 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20240108 | 152500 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20240108 | 152400 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20240108 | 152300 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20240108 | 152200 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20240108 | 152100 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20240108 | 152000 | 10822873850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20240108 | 151900 | 10822873850 | 25800 | 25800 | 25800 | 25750 | 430 |
| 298 | 20240108 | 151800 | 10811779900 | 25800 | 25850 | 25850 | 25800 | 392 |
| 299 | 20240108 | 151700 | 10801653850 | 25850 | 25850 | 25900 | 25850 | 302 |
| 300 | 20240108 | 151600 | 10793845600 | 25850 | 25900 | 25900 | 25750 | 1064 |
| 301 | 20240108 | 151500 | 10766370500 | 25950 | 25950 | 25950 | 25950 | 162 |
| 302 | 20240108 | 151400 | 10762166600 | 25950 | 25950 | 25950 | 25900 | 232 |
| 303 | 20240108 | 151300 | 10756149100 | 25950 | 25950 | 25950 | 25850 | 297 |
| 304 | 20240108 | 151200 | 10748445750 | 25950 | 25950 | 25950 | 25850 | 206 |
| 305 | 20240108 | 151100 | 10743101500 | 25950 | 25900 | 25950 | 25850 | 206 |
| 306 | 20240108 | 151000 | 10737760550 | 25900 | 25750 | 25900 | 25750 | 944 |
| 307 | 20240108 | 150900 | 10713315750 | 25700 | 25750 | 25900 | 25700 | 1505 |
| 308 | 20240108 | 150800 | 10674450150 | 25650 | 25700 | 25800 | 25650 | 1314 |
| 309 | 20240108 | 150700 | 10640690850 | 25650 | 25650 | 25800 | 25650 | 887 |
| 310 | 20240108 | 150600 | 10617893800 | 25700 | 25850 | 25850 | 25700 | 819 |
| 311 | 20240108 | 150500 | 10596810700 | 25800 | 25900 | 25900 | 25800 | 239 |
| 312 | 20240108 | 150400 | 10590639750 | 25900 | 25850 | 25900 | 25850 | 296 |
| 313 | 20240108 | 150300 | 10582979900 | 25850 | 25850 | 25850 | 25850 | 234 |
| 314 | 20240108 | 150200 | 10576931000 | 25800 | 25800 | 25900 | 25800 | 133 |
| 315 | 20240108 | 150100 | 10573488300 | 25900 | 25900 | 25900 | 25850 | 292 |
| 316 | 20240108 | 150000 | 10565925600 | 25900 | 25900 | 25900 | 25850 | 279 |
| 317 | 20240108 | 145900 | 10558699950 | 25900 | 25850 | 25900 | 25800 | 470 |
| 318 | 20240108 | 145800 | 10546559800 | 25800 | 25900 | 25900 | 25750 | 376 |
| 319 | 20240108 | 145700 | 10536856500 | 25850 | 25900 | 25900 | 25800 | 1411 |
| 320 | 20240108 | 145600 | 10500402450 | 25950 | 25900 | 25950 | 25900 | 762 |
| 321 | 20240108 | 145500 | 10480658700 | 26000 | 26000 | 26000 | 25950 | 607 |
| 322 | 20240108 | 145400 | 10464891800 | 26000 | 26000 | 26000 | 25900 | 546 |
| 323 | 20240108 | 145300 | 10450727300 | 25950 | 26000 | 26000 | 25900 | 1807 |
| 324 | 20240108 | 145200 | 10403894050 | 26000 | 26050 | 26050 | 26000 | 1193 |
| 325 | 20240108 | 145100 | 10372854650 | 26050 | 26000 | 26050 | 26000 | 298 |
| 326 | 20240108 | 145000 | 10365097950 | 26000 | 26100 | 26100 | 26000 | 1178 |
| 327 | 20240108 | 144900 | 10334415100 | 26050 | 26050 | 26050 | 26000 | 689 |
| 328 | 20240108 | 144800 | 10316467250 | 26000 | 26000 | 26000 | 26000 | 172 |
| 329 | 20240108 | 144700 | 10311995250 | 26000 | 25950 | 26000 | 25950 | 441 |
| 330 | 20240108 | 144600 | 10300530650 | 26000 | 25950 | 26000 | 25950 | 300 |
| 331 | 20240108 | 144500 | 10292743400 | 26000 | 26050 | 26050 | 26000 | 223 |
| 332 | 20240108 | 144400 | 10286942000 | 26050 | 26050 | 26050 | 26050 | 255 |
| 333 | 20240108 | 144300 | 10280299250 | 26000 | 26100 | 26100 | 26000 | 391 |
| 334 | 20240108 | 144200 | 10270124450 | 26050 | 26000 | 26050 | 26000 | 329 |
| 335 | 20240108 | 144100 | 10261556600 | 26000 | 26000 | 26000 | 26000 | 295 |
| 336 | 20240108 | 144000 | 10253886600 | 26000 | 25850 | 26000 | 25850 | 2028 |
| 337 | 20240108 | 143900 | 10201224450 | 25750 | 25950 | 25950 | 25750 | 1099 |
| 338 | 20240108 | 143800 | 10172855950 | 25950 | 25900 | 25950 | 25900 | 211 |
| 339 | 20240108 | 143700 | 10167386000 | 25850 | 25800 | 25850 | 25750 | 756 |
| 340 | 20240108 | 143600 | 10147875700 | 25800 | 25750 | 25850 | 25700 | 756 |
| 341 | 20240108 | 143500 | 10128385300 | 25750 | 25800 | 25800 | 25750 | 71 |
| 342 | 20240108 | 143400 | 10126555700 | 25800 | 25800 | 25850 | 25750 | 860 |
| 343 | 20240108 | 143300 | 10104376200 | 25850 | 25900 | 25900 | 25750 | 3342 |
| 344 | 20240108 | 143200 | 10018076400 | 25900 | 25900 | 25950 | 25900 | 158 |
| 345 | 20240108 | 143100 | 10013983750 | 25900 | 26000 | 26050 | 25900 | 1949 |
| 346 | 20240108 | 143000 | 9963378400 | 26000 | 26100 | 26100 | 26000 | 1682 |
| 347 | 20240108 | 142900 | 9919550300 | 26100 | 26150 | 26200 | 26100 | 618 |
| 348 | 20240108 | 142800 | 9903384900 | 26200 | 26250 | 26250 | 26200 | 1172 |
| 349 | 20240108 | 142700 | 9872639300 | 26250 | 26300 | 26300 | 26200 | 3909 |
| 350 | 20240108 | 142600 | 9769956750 | 26300 | 26050 | 26300 | 26050 | 5717 |
| 351 | 20240108 | 142500 | 9620169950 | 26050 | 26050 | 26100 | 26050 | 170 |
| 352 | 20240108 | 142400 | 9615739600 | 26100 | 26050 | 26100 | 26000 | 460 |
| 353 | 20240108 | 142300 | 9603752200 | 26000 | 26000 | 26100 | 26000 | 3950 |
| 354 | 20240108 | 142200 | 9500793250 | 25950 | 26000 | 26000 | 25950 | 363 |
| 355 | 20240108 | 142100 | 9491360750 | 26000 | 25950 | 26000 | 25950 | 2505 |
| 356 | 20240108 | 142000 | 9426259700 | 25950 | 25900 | 25950 | 25900 | 1055 |
| 357 | 20240108 | 141900 | 9398926600 | 25900 | 25950 | 25950 | 25900 | 126 |
| 358 | 20240108 | 141800 | 9395657000 | 25950 | 25950 | 25950 | 25900 | 287 |
| 359 | 20240108 | 141700 | 9388210900 | 25950 | 25950 | 25950 | 25950 | 717 |
| 360 | 20240108 | 141600 | 9369604750 | 25950 | 26000 | 26000 | 25950 | 57 |
| 361 | 20240108 | 141500 | 9368125200 | 25950 | 25950 | 26000 | 25950 | 652 |
| 362 | 20240108 | 141400 | 9351205750 | 25900 | 25900 | 25900 | 25900 | 135 |
| 363 | 20240108 | 141300 | 9347709250 | 25900 | 25850 | 25900 | 25850 | 1349 |
| 364 | 20240108 | 141200 | 9312823050 | 25850 | 25850 | 25850 | 25850 | 345 |
| 365 | 20240108 | 141100 | 9303904800 | 25850 | 25800 | 25850 | 25800 | 111 |
| 366 | 20240108 | 141000 | 9301036000 | 25800 | 25800 | 25850 | 25800 | 197 |
| 367 | 20240108 | 140900 | 9295952950 | 25800 | 25900 | 25900 | 25800 | 401 |
| 368 | 20240108 | 140800 | 9285579650 | 25900 | 25900 | 25950 | 25900 | 379 |
| 369 | 20240108 | 140700 | 9275759700 | 25900 | 25900 | 25950 | 25900 | 120 |
| 370 | 20240108 | 140600 | 9272651200 | 25900 | 25950 | 25950 | 25900 | 206 |
| 371 | 20240108 | 140500 | 9267309600 | 25900 | 25900 | 25900 | 25850 | 422 |
| 372 | 20240108 | 140400 | 9256379850 | 25900 | 25850 | 25900 | 25850 | 21 |
| 373 | 20240108 | 140300 | 9255836600 | 25900 | 25900 | 25900 | 25850 | 165 |
| 374 | 20240108 | 140200 | 9251566700 | 25850 | 25800 | 25850 | 25800 | 462 |
| 375 | 20240108 | 140100 | 9239641050 | 25800 | 25750 | 25800 | 25700 | 1155 |
| 376 | 20240108 | 140000 | 9209897950 | 25750 | 25800 | 25850 | 25750 | 232 |
| 377 | 20240108 | 135900 | 9203908700 | 25800 | 25800 | 25850 | 25800 | 660 |
| 378 | 20240108 | 135800 | 9186877000 | 25800 | 25800 | 25900 | 25800 | 166 |
| 379 | 20240108 | 135700 | 9182587550 | 25850 | 25800 | 25900 | 25800 | 268 |
| 380 | 20240108 | 135600 | 9175656400 | 25850 | 25800 | 25900 | 25800 | 511 |
| 381 | 20240108 | 135500 | 9162446350 | 25850 | 25850 | 25850 | 25800 | 711 |
| 382 | 20240108 | 135400 | 9144069500 | 25850 | 25900 | 25900 | 25850 | 941 |
| 383 | 20240108 | 135300 | 9119703150 | 25900 | 25850 | 25950 | 25850 | 184 |
| 384 | 20240108 | 135200 | 9114936850 | 25950 | 25850 | 25950 | 25800 | 4439 |
| 385 | 20240108 | 135100 | 9000124050 | 25850 | 25950 | 26000 | 25850 | 1292 |
| 386 | 20240108 | 135000 | 8966628850 | 25950 | 26000 | 26050 | 25950 | 1608 |
| 387 | 20240108 | 134900 | 8924818850 | 26000 | 25900 | 26050 | 25900 | 563 |
| 388 | 20240108 | 134800 | 8910196200 | 25900 | 25950 | 26100 | 25900 | 2710 |
| 389 | 20240108 | 134700 | 8839623700 | 25950 | 25700 | 26050 | 25700 | 6574 |
| 390 | 20240108 | 134600 | 8669574150 | 25700 | 25700 | 25750 | 25700 | 1325 |
| 391 | 20240108 | 134500 | 8635498350 | 25700 | 25650 | 25800 | 25650 | 677 |
| 392 | 20240108 | 134400 | 8618087050 | 25650 | 25750 | 25800 | 25650 | 636 |
| 393 | 20240108 | 134300 | 8601738400 | 25750 | 25700 | 25750 | 25700 | 667 |
| 394 | 20240108 | 134200 | 8584589850 | 25700 | 25750 | 25850 | 25700 | 476 |
| 395 | 20240108 | 134100 | 8572323200 | 25800 | 25700 | 25800 | 25650 | 784 |
| 396 | 20240108 | 134000 | 8552159550 | 25700 | 25800 | 25800 | 25700 | 411 |
| 397 | 20240108 | 133900 | 8541580250 | 25800 | 25900 | 25900 | 25800 | 480 |
| 398 | 20240108 | 133800 | 8529174550 | 25850 | 25700 | 25850 | 25650 | 3777 |
| 399 | 20240108 | 133700 | 8431888650 | 25700 | 25750 | 25800 | 25700 | 1413 |
| 400 | 20240108 | 133600 | 8395529100 | 25750 | 25850 | 25850 | 25750 | 1009 |
| 401 | 20240108 | 133500 | 8369490350 | 25850 | 25850 | 26000 | 25850 | 1201 |
| 402 | 20240108 | 133400 | 8338356800 | 25900 | 25850 | 25900 | 25800 | 658 |
| 403 | 20240108 | 133300 | 8321343050 | 25850 | 25850 | 25950 | 25850 | 1124 |
| 404 | 20240108 | 133200 | 8292275850 | 25850 | 25900 | 25950 | 25850 | 520 |
| 405 | 20240108 | 133100 | 8278812200 | 25850 | 26000 | 26000 | 25850 | 979 |
| 406 | 20240108 | 133000 | 8253407850 | 26000 | 26000 | 26050 | 25950 | 2153 |
| 407 | 20240108 | 132900 | 8197363950 | 25950 | 25950 | 26050 | 25950 | 1387 |
| 408 | 20240108 | 132800 | 8161301900 | 25950 | 25900 | 26000 | 25850 | 2902 |
| 409 | 20240108 | 132700 | 8086013750 | 25900 | 25900 | 25950 | 25900 | 570 |
| 410 | 20240108 | 132600 | 8071250250 | 25900 | 25800 | 25900 | 25800 | 498 |
| 411 | 20240108 | 132500 | 8058387850 | 25850 | 25900 | 26000 | 25800 | 1555 |
| 412 | 20240108 | 132400 | 8018144400 | 26050 | 25850 | 26050 | 25800 | 2330 |
| 413 | 20240108 | 132300 | 7957585650 | 25800 | 25850 | 25850 | 25750 | 1400 |
| 414 | 20240108 | 132200 | 7921480100 | 25850 | 25900 | 25950 | 25800 | 1300 |
| 415 | 20240108 | 132100 | 7887888750 | 25900 | 26000 | 26000 | 25900 | 1330 |
| 416 | 20240108 | 132000 | 7853374650 | 26000 | 25950 | 26000 | 25950 | 848 |
| 417 | 20240108 | 131900 | 7831331950 | 25950 | 25750 | 26000 | 25700 | 5207 |
| 418 | 20240108 | 131800 | 7696810800 | 25750 | 25850 | 25850 | 25700 | 978 |
| 419 | 20240108 | 131700 | 7671573650 | 25900 | 25950 | 25950 | 25900 | 1752 |
| 420 | 20240108 | 131600 | 7626157100 | 25900 | 25950 | 26000 | 25900 | 1119 |
| 421 | 20240108 | 131500 | 7597116650 | 25950 | 25900 | 25950 | 25850 | 1084 |
| 422 | 20240108 | 131400 | 7569055400 | 25900 | 25850 | 25950 | 25850 | 640 |
| 423 | 20240108 | 131300 | 7552490900 | 25850 | 26050 | 26100 | 25850 | 2307 |
| 424 | 20240108 | 131200 | 7492554850 | 26000 | 25900 | 26200 | 25850 | 7782 |
| 425 | 20240108 | 131100 | 7289717600 | 25900 | 25950 | 26100 | 25850 | 7892 |
| 426 | 20240108 | 131000 | 7084747250 | 25950 | 25750 | 25950 | 25750 | 3458 |
| 427 | 20240108 | 130900 | 6995295550 | 25750 | 25550 | 25850 | 25500 | 5816 |
| 428 | 20240108 | 130800 | 6845568050 | 25500 | 25950 | 26100 | 25450 | 18503 |
| 429 | 20240108 | 130700 | 6368646400 | 26000 | 25700 | 26000 | 25600 | 11564 |
| 430 | 20240108 | 130600 | 6069611500 | 25700 | 25550 | 25700 | 25550 | 1431 |
| 431 | 20240108 | 130500 | 6032927850 | 25600 | 25550 | 25600 | 25550 | 358 |
| 432 | 20240108 | 130400 | 6023765500 | 25600 | 25550 | 25600 | 25550 | 540 |
| 433 | 20240108 | 130300 | 6009952850 | 25600 | 25600 | 25600 | 25550 | 539 |
| 434 | 20240108 | 130200 | 5996162750 | 25650 | 25700 | 25700 | 25600 | 816 |
| 435 | 20240108 | 130100 | 5975231650 | 25700 | 25600 | 25700 | 25550 | 3066 |
| 436 | 20240108 | 130000 | 5896595150 | 25600 | 25650 | 25700 | 25600 | 5652 |
| 437 | 20240108 | 125900 | 5751616900 | 25650 | 25500 | 25650 | 25500 | 5331 |
| 438 | 20240108 | 125800 | 5615249200 | 25500 | 25550 | 25550 | 25350 | 2946 |
| 439 | 20240108 | 125700 | 5540085750 | 25550 | 25300 | 25550 | 25300 | 9506 |
| 440 | 20240108 | 125600 | 5298032200 | 25300 | 25300 | 25300 | 25300 | 67 |
| 441 | 20240108 | 125500 | 5296337100 | 25350 | 25250 | 25350 | 25250 | 623 |
| 442 | 20240108 | 125400 | 5280596250 | 25250 | 25200 | 25250 | 25200 | 86 |
| 443 | 20240108 | 125300 | 5278425250 | 25200 | 25300 | 25300 | 25200 | 421 |
| 444 | 20240108 | 125200 | 5267795000 | 25300 | 25400 | 25400 | 25300 | 2847 |
| 445 | 20240108 | 125100 | 5195651900 | 25400 | 25400 | 25450 | 25350 | 1639 |
| 446 | 20240108 | 125000 | 5154002450 | 25450 | 25450 | 25450 | 25350 | 2061 |
| 447 | 20240108 | 124900 | 5101661650 | 25400 | 25400 | 25450 | 25350 | 2187 |
| 448 | 20240108 | 124800 | 5046129150 | 25350 | 25350 | 25400 | 25350 | 668 |
| 449 | 20240108 | 124700 | 5029195300 | 25300 | 25300 | 25300 | 25250 | 403 |
| 450 | 20240108 | 124600 | 5019001950 | 25300 | 25300 | 25300 | 25300 | 363 |
| 451 | 20240108 | 124500 | 5009818050 | 25250 | 25300 | 25350 | 25250 | 611 |
| 452 | 20240108 | 124400 | 4994337350 | 25350 | 25300 | 25350 | 25250 | 2647 |
| 453 | 20240108 | 124300 | 4927321900 | 25350 | 25200 | 25350 | 25200 | 5343 |
| 454 | 20240108 | 124200 | 4792174100 | 25150 | 25200 | 25200 | 25150 | 510 |
| 455 | 20240108 | 124100 | 4779322350 | 25150 | 25150 | 25200 | 25150 | 402 |
| 456 | 20240108 | 124000 | 4769195050 | 25150 | 25150 | 25150 | 25150 | 61 |
| 457 | 20240108 | 123900 | 4767660900 | 25150 | 25200 | 25200 | 25150 | 87 |
| 458 | 20240108 | 123800 | 4765471500 | 25150 | 25150 | 25150 | 25100 | 401 |
| 459 | 20240108 | 123700 | 4755386850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 460 | 20240108 | 123600 | 4755386850 | 25150 | 25150 | 25150 | 25150 | 10 |
| 461 | 20240108 | 123500 | 4755135350 | 25150 | 25100 | 25150 | 25100 | 1366 |
| 462 | 20240108 | 123400 | 4720806400 | 25050 | 25100 | 25100 | 25050 | 10 |
| 463 | 20240108 | 123300 | 4720555450 | 25050 | 25100 | 25100 | 25050 | 502 |
| 464 | 20240108 | 123200 | 4707957800 | 25100 | 25000 | 25100 | 24950 | 802 |
| 465 | 20240108 | 123100 | 4687871700 | 25000 | 25000 | 25050 | 25000 | 497 |
| 466 | 20240108 | 123000 | 4675437600 | 25000 | 25000 | 25000 | 25000 | 237 |
| 467 | 20240108 | 122900 | 4669512600 | 25050 | 25100 | 25100 | 25050 | 126 |
| 468 | 20240108 | 122800 | 4666353850 | 25050 | 25050 | 25050 | 25050 | 13 |
| 469 | 20240108 | 122700 | 4666028200 | 25100 | 25050 | 25100 | 25050 | 80 |
| 470 | 20240108 | 122600 | 4664023850 | 25050 | 25050 | 25050 | 25050 | 15 |
| 471 | 20240108 | 122500 | 4663648100 | 25000 | 24950 | 25100 | 24950 | 400 |
| 472 | 20240108 | 122400 | 4653658050 | 24950 | 25050 | 25050 | 24950 | 1025 |
| 473 | 20240108 | 122300 | 4628054500 | 25000 | 25050 | 25050 | 25000 | 45 |
| 474 | 20240108 | 122200 | 4626929450 | 25050 | 25000 | 25050 | 25000 | 113 |
| 475 | 20240108 | 122100 | 4624102200 | 25000 | 25050 | 25050 | 25000 | 215 |
| 476 | 20240108 | 122000 | 4618725800 | 25100 | 25050 | 25100 | 25050 | 429 |
| 477 | 20240108 | 121900 | 4607975400 | 25050 | 25050 | 25100 | 25050 | 206 |
| 478 | 20240108 | 121800 | 4602812850 | 25050 | 25050 | 25100 | 25050 | 109 |
| 479 | 20240108 | 121700 | 4600079250 | 25050 | 25100 | 25100 | 25050 | 120 |
| 480 | 20240108 | 121600 | 4597072200 | 25100 | 25100 | 25150 | 25100 | 97 |
| 481 | 20240108 | 121500 | 4594637350 | 25100 | 25150 | 25150 | 25050 | 177 |
| 482 | 20240108 | 121400 | 4590192100 | 25150 | 25100 | 25150 | 25100 | 205 |
| 483 | 20240108 | 121300 | 4585036400 | 25100 | 25100 | 25100 | 25100 | 43 |
| 484 | 20240108 | 121200 | 4583957100 | 25050 | 25050 | 25100 | 25050 | 143 |
| 485 | 20240108 | 121100 | 4580373750 | 25050 | 25150 | 25150 | 25050 | 1301 |
| 486 | 20240108 | 121000 | 4547730300 | 25200 | 25200 | 25200 | 25150 | 516 |
| 487 | 20240108 | 120900 | 4534746400 | 25200 | 25150 | 25200 | 25150 | 152 |
| 488 | 20240108 | 120800 | 4530916100 | 25200 | 25200 | 25200 | 25200 | 140 |
| 489 | 20240108 | 120700 | 4527388100 | 25150 | 25150 | 25150 | 25150 | 65 |
| 490 | 20240108 | 120600 | 4525753350 | 25150 | 25200 | 25200 | 25150 | 64 |
| 491 | 20240108 | 120500 | 4524142050 | 25200 | 25150 | 25200 | 25150 | 154 |
| 492 | 20240108 | 120400 | 4520263750 | 25150 | 25150 | 25200 | 25150 | 1476 |
| 493 | 20240108 | 120300 | 4483087100 | 25150 | 25100 | 25150 | 25100 | 270 |
| 494 | 20240108 | 120200 | 4476306100 | 25050 | 25050 | 25050 | 25050 | 153 |
| 495 | 20240108 | 120100 | 4472473450 | 25050 | 25050 | 25050 | 25050 | 77 |
| 496 | 20240108 | 120000 | 4470544600 | 25050 | 25050 | 25050 | 25050 | 168 |
| 497 | 20240108 | 115900 | 4466336200 | 25050 | 25000 | 25100 | 25000 | 140 |
| 498 | 20240108 | 115800 | 4462829250 | 25000 | 25050 | 25050 | 25000 | 203 |
| 499 | 20240108 | 115700 | 4457749350 | 25050 | 25050 | 25050 | 25050 | 81 |
| 500 | 20240108 | 115600 | 4455720300 | 25050 | 25050 | 25050 | 25050 | 6 |
| 501 | 20240108 | 115500 | 4455570000 | 25050 | 25050 | 25050 | 25050 | 160 |
| 502 | 20240108 | 115400 | 4451562000 | 25050 | 25000 | 25100 | 25000 | 153 |
| 503 | 20240108 | 115300 | 4447734900 | 25100 | 25050 | 25100 | 25050 | 321 |
| 504 | 20240108 | 115200 | 4439691350 | 25050 | 25050 | 25100 | 25050 | 49 |
| 505 | 20240108 | 115100 | 4438461700 | 25100 | 25100 | 25100 | 25100 | 30 |
| 506 | 20240108 | 115000 | 4437708700 | 25100 | 25100 | 25100 | 25100 | 26 |
| 507 | 20240108 | 114900 | 4437056100 | 25000 | 25100 | 25150 | 25000 | 1500 |
| 508 | 20240108 | 114800 | 4399504550 | 25100 | 25150 | 25200 | 25100 | 703 |
| 509 | 20240108 | 114700 | 4381852700 | 25150 | 25150 | 25200 | 25150 | 259 |
| 510 | 20240108 | 114600 | 4375330300 | 25100 | 25200 | 25200 | 25100 | 30 |
| 511 | 20240108 | 114500 | 4374575800 | 25200 | 25200 | 25200 | 25200 | 500 |
| 512 | 20240108 | 114400 | 4361975800 | 25200 | 25150 | 25200 | 25150 | 128 |
| 513 | 20240108 | 114300 | 4358751950 | 25200 | 25150 | 25200 | 25150 | 105 |
| 514 | 20240108 | 114200 | 4356107400 | 25150 | 25100 | 25150 | 25100 | 88 |
| 515 | 20240108 | 114100 | 4353897200 | 25150 | 25150 | 25150 | 25150 | 87 |
| 516 | 20240108 | 114000 | 4351709150 | 25150 | 25150 | 25150 | 25150 | 24 |
| 517 | 20240108 | 113900 | 4351105550 | 25150 | 25200 | 25200 | 25150 | 196 |
| 518 | 20240108 | 113800 | 4346166500 | 25150 | 25150 | 25150 | 25150 | 53 |
| 519 | 20240108 | 113700 | 4344833550 | 25200 | 25150 | 25200 | 25150 | 12 |
| 520 | 20240108 | 113600 | 4344531400 | 25150 | 25200 | 25200 | 25100 | 72 |
| 521 | 20240108 | 113500 | 4342717700 | 25200 | 25200 | 25200 | 25150 | 670 |
| 522 | 20240108 | 113400 | 4325836150 | 25250 | 25300 | 25300 | 25250 | 317 |
| 523 | 20240108 | 113300 | 4317831400 | 25250 | 25300 | 25300 | 25250 | 177 |
| 524 | 20240108 | 113200 | 4313358750 | 25300 | 25250 | 25300 | 25250 | 1661 |
| 525 | 20240108 | 113100 | 4271348700 | 25250 | 25200 | 25250 | 25200 | 238 |
| 526 | 20240108 | 113000 | 4265339650 | 25250 | 25200 | 25250 | 25200 | 39 |
| 527 | 20240108 | 112900 | 4264355850 | 25200 | 25250 | 25250 | 25200 | 949 |
| 528 | 20240108 | 112800 | 4240420050 | 25250 | 25250 | 25300 | 25250 | 326 |
| 529 | 20240108 | 112700 | 4232183600 | 25250 | 25200 | 25250 | 25200 | 367 |
| 530 | 20240108 | 112600 | 4222921600 | 25200 | 25200 | 25250 | 25200 | 968 |
| 531 | 20240108 | 112500 | 4198497950 | 25200 | 25200 | 25250 | 25150 | 2025 |
| 532 | 20240108 | 112400 | 4147438400 | 25150 | 25150 | 25150 | 25050 | 1165 |
| 533 | 20240108 | 112300 | 4118162750 | 25100 | 25100 | 25150 | 25100 | 620 |
| 534 | 20240108 | 112200 | 4102592900 | 25100 | 25100 | 25100 | 25100 | 319 |
| 535 | 20240108 | 112100 | 4094586000 | 25100 | 25100 | 25150 | 25050 | 1408 |
| 536 | 20240108 | 112000 | 4059244250 | 25100 | 25150 | 25150 | 25100 | 277 |
| 537 | 20240108 | 111900 | 4052279000 | 25100 | 25050 | 25150 | 25050 | 124 |
| 538 | 20240108 | 111800 | 4049166050 | 25100 | 25050 | 25100 | 25000 | 642 |
| 539 | 20240108 | 111700 | 4033065150 | 25050 | 25000 | 25050 | 24950 | 220 |
| 540 | 20240108 | 111600 | 4027570950 | 25050 | 25050 | 25050 | 25000 | 212 |
| 541 | 20240108 | 111500 | 4022268950 | 25050 | 25000 | 25050 | 25000 | 415 |
| 542 | 20240108 | 111400 | 4011888650 | 24950 | 24900 | 24950 | 24850 | 368 |
| 543 | 20240108 | 111300 | 4002721550 | 24900 | 24950 | 24950 | 24900 | 94 |
| 544 | 20240108 | 111200 | 4000379450 | 24900 | 25000 | 25000 | 24900 | 665 |
| 545 | 20240108 | 111100 | 3983793800 | 25000 | 24950 | 25000 | 24950 | 822 |
| 546 | 20240108 | 111000 | 3963245550 | 24950 | 24950 | 24950 | 24900 | 229 |
| 547 | 20240108 | 110900 | 3957534650 | 24900 | 24900 | 24900 | 24900 | 10 |
| 548 | 20240108 | 110800 | 3957285650 | 24900 | 24900 | 24900 | 24900 | 29 |
| 549 | 20240108 | 110700 | 3956563550 | 24950 | 24900 | 24950 | 24900 | 43 |
| 550 | 20240108 | 110600 | 3955490800 | 24950 | 24900 | 24950 | 24900 | 167 |
| 551 | 20240108 | 110500 | 3951324800 | 24900 | 24900 | 24900 | 24900 | 27 |
| 552 | 20240108 | 110400 | 3950652500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 553 | 20240108 | 110300 | 3950627600 | 24900 | 24850 | 24900 | 24800 | 546 |
| 554 | 20240108 | 110200 | 3937043350 | 24850 | 24850 | 24850 | 24850 | 108 |
| 555 | 20240108 | 110100 | 3934359550 | 24850 | 24800 | 24850 | 24800 | 557 |
| 556 | 20240108 | 110000 | 3920545350 | 24800 | 24800 | 24850 | 24800 | 28 |
| 557 | 20240108 | 105900 | 3919850750 | 24850 | 24850 | 24850 | 24850 | 42 |
| 558 | 20240108 | 105800 | 3918807050 | 24850 | 24800 | 24850 | 24800 | 95 |
| 559 | 20240108 | 105700 | 3916446650 | 24800 | 24800 | 24800 | 24750 | 293 |
| 560 | 20240108 | 105600 | 3909180400 | 24800 | 24800 | 24800 | 24750 | 106 |
| 561 | 20240108 | 105500 | 3906553600 | 24750 | 24800 | 24800 | 24750 | 406 |
| 562 | 20240108 | 105400 | 3896500450 | 24800 | 24800 | 24800 | 24800 | 46 |
| 563 | 20240108 | 105300 | 3895359650 | 24750 | 24850 | 24850 | 24700 | 1720 |
| 564 | 20240108 | 105200 | 3852729800 | 24850 | 24900 | 24900 | 24850 | 148 |
| 565 | 20240108 | 105100 | 3849047000 | 24900 | 24850 | 24900 | 24850 | 16 |
| 566 | 20240108 | 105000 | 3848648850 | 24850 | 24850 | 24900 | 24850 | 117 |
| 567 | 20240108 | 104900 | 3845736750 | 24850 | 24900 | 24900 | 24850 | 104 |
| 568 | 20240108 | 104800 | 3843151600 | 24950 | 24950 | 24950 | 24950 | 14 |
| 569 | 20240108 | 104700 | 3842802300 | 24900 | 24850 | 24900 | 24850 | 221 |
| 570 | 20240108 | 104600 | 3837302050 | 24900 | 24850 | 24900 | 24800 | 189 |
| 571 | 20240108 | 104500 | 3832609300 | 24900 | 24900 | 24900 | 24900 | 13 |
| 572 | 20240108 | 104400 | 3832285600 | 24800 | 24900 | 24900 | 24800 | 1748 |
| 573 | 20240108 | 104300 | 3788825950 | 24900 | 24850 | 24900 | 24850 | 204 |
| 574 | 20240108 | 104200 | 3783751350 | 24850 | 24850 | 24850 | 24850 | 70 |
| 575 | 20240108 | 104100 | 3782011850 | 24850 | 24850 | 24850 | 24850 | 32 |
| 576 | 20240108 | 104000 | 3781216650 | 24850 | 24850 | 24850 | 24850 | 85 |
| 577 | 20240108 | 103900 | 3779104400 | 24800 | 24800 | 24800 | 24800 | 1 |
| 578 | 20240108 | 103800 | 3779079600 | 24800 | 24750 | 24800 | 24750 | 288 |
| 579 | 20240108 | 103700 | 3771942350 | 24750 | 24750 | 24750 | 24750 | 1198 |
| 580 | 20240108 | 103600 | 3742291850 | 24750 | 24800 | 24850 | 24700 | 2399 |
| 581 | 20240108 | 103500 | 3682890450 | 24850 | 24900 | 24900 | 24800 | 743 |
| 582 | 20240108 | 103400 | 3664437550 | 24900 | 24950 | 24950 | 24900 | 685 |
| 583 | 20240108 | 103300 | 3647363800 | 24950 | 25000 | 25050 | 24950 | 367 |
| 584 | 20240108 | 103200 | 3638191350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 585 | 20240108 | 103100 | 3638191350 | 25000 | 24900 | 25000 | 24900 | 1120 |
| 586 | 20240108 | 103000 | 3610212650 | 24900 | 24850 | 24900 | 24850 | 5 |
| 587 | 20240108 | 102900 | 3610088250 | 24850 | 24900 | 24900 | 24850 | 281 |
| 588 | 20240108 | 102800 | 3603101400 | 24900 | 24850 | 24900 | 24850 | 93 |
| 589 | 20240108 | 102700 | 3600789650 | 24900 | 24900 | 24900 | 24900 | 41 |
| 590 | 20240108 | 102600 | 3599768750 | 24900 | 24850 | 24950 | 24850 | 972 |
| 591 | 20240108 | 102500 | 3575602250 | 24900 | 24950 | 24950 | 24850 | 598 |
| 592 | 20240108 | 102400 | 3560709600 | 24900 | 25050 | 25100 | 24900 | 721 |
| 593 | 20240108 | 102300 | 3542705800 | 25050 | 25150 | 25200 | 25050 | 738 |
| 594 | 20240108 | 102200 | 3524184550 | 25200 | 25100 | 25200 | 25100 | 467 |
| 595 | 20240108 | 102100 | 3512439500 | 25100 | 25150 | 25250 | 25050 | 2648 |
| 596 | 20240108 | 102000 | 3445832800 | 25200 | 25200 | 25250 | 25200 | 1687 |
| 597 | 20240108 | 101900 | 3403318900 | 25200 | 25150 | 25200 | 25150 | 1337 |
| 598 | 20240108 | 101800 | 3369692350 | 25150 | 25050 | 25200 | 25050 | 1727 |
| 599 | 20240108 | 101700 | 3326307100 | 25050 | 25000 | 25050 | 25000 | 4670 |
| 600 | 20240108 | 101600 | 3209425250 | 25000 | 25000 | 25000 | 24950 | 105 |
| 601 | 20240108 | 101500 | 3206800300 | 25000 | 25000 | 25000 | 24950 | 209 |
| 602 | 20240108 | 101400 | 3201578800 | 25000 | 24950 | 25000 | 24950 | 381 |
| 603 | 20240108 | 101300 | 3192055250 | 24950 | 24950 | 25000 | 24900 | 128 |
| 604 | 20240108 | 101200 | 3188859400 | 24900 | 24950 | 24950 | 24900 | 215 |
| 605 | 20240108 | 101100 | 3183504650 | 24950 | 24950 | 24950 | 24900 | 380 |
| 606 | 20240108 | 101000 | 3174023750 | 24950 | 24900 | 24950 | 24900 | 263 |
| 607 | 20240108 | 100900 | 3167465450 | 24900 | 24900 | 24900 | 24900 | 66 |
| 608 | 20240108 | 100800 | 3165822050 | 24900 | 24900 | 24900 | 24900 | 3 |
| 609 | 20240108 | 100700 | 3165747350 | 24900 | 24850 | 24900 | 24850 | 221 |
| 610 | 20240108 | 100600 | 3160244650 | 24850 | 24900 | 24900 | 24800 | 412 |
| 611 | 20240108 | 100500 | 3150009850 | 24900 | 24900 | 24900 | 24900 | 125 |
| 612 | 20240108 | 100400 | 3146897350 | 24900 | 24900 | 24900 | 24850 | 119 |
| 613 | 20240108 | 100300 | 3143935500 | 24900 | 24850 | 24900 | 24850 | 326 |
| 614 | 20240108 | 100200 | 3135825650 | 24850 | 24850 | 24850 | 24850 | 110 |
| 615 | 20240108 | 100100 | 3133092150 | 24850 | 24850 | 24850 | 24850 | 160 |
| 616 | 20240108 | 100000 | 3129116150 | 24850 | 24850 | 24900 | 24850 | 140 |
| 617 | 20240108 | 095900 | 3125635550 | 24900 | 24850 | 24900 | 24850 | 203 |
| 618 | 20240108 | 095800 | 3120587150 | 24850 | 24900 | 24900 | 24850 | 78 |
| 619 | 20240108 | 095700 | 3118645950 | 24900 | 24900 | 24900 | 24900 | 243 |
| 620 | 20240108 | 095600 | 3112595250 | 24900 | 24850 | 24900 | 24850 | 210 |
| 621 | 20240108 | 095500 | 3107369850 | 24800 | 24850 | 24900 | 24800 | 649 |
| 622 | 20240108 | 095400 | 3091248000 | 24900 | 24900 | 24900 | 24750 | 1103 |
| 623 | 20240108 | 095300 | 3063849200 | 24900 | 24950 | 24950 | 24900 | 709 |
| 624 | 20240108 | 095200 | 3046162500 | 24950 | 24850 | 24950 | 24750 | 3107 |
| 625 | 20240108 | 095100 | 2969021300 | 24850 | 24900 | 24900 | 24850 | 477 |
| 626 | 20240108 | 095000 | 2957164950 | 24900 | 24850 | 24900 | 24850 | 259 |
| 627 | 20240108 | 094900 | 2950723500 | 24900 | 24850 | 24900 | 24850 | 637 |
| 628 | 20240108 | 094800 | 2934864100 | 24850 | 24850 | 24900 | 24850 | 882 |
| 629 | 20240108 | 094700 | 2912941900 | 24850 | 24900 | 25000 | 24850 | 1896 |
| 630 | 20240108 | 094600 | 2865611500 | 25000 | 24900 | 25000 | 24900 | 1680 |
| 631 | 20240108 | 094500 | 2823688100 | 24900 | 24950 | 24950 | 24850 | 426 |
| 632 | 20240108 | 094400 | 2813066550 | 24950 | 25100 | 25100 | 24950 | 7618 |
| 633 | 20240108 | 094300 | 2622859600 | 25200 | 25000 | 25250 | 25000 | 9485 |
| 634 | 20240108 | 094200 | 2384442800 | 25000 | 24850 | 25100 | 24850 | 7284 |
| 635 | 20240108 | 094100 | 2202369150 | 24850 | 24700 | 24850 | 24700 | 1612 |
| 636 | 20240108 | 094000 | 2162418700 | 24650 | 24650 | 24700 | 24650 | 506 |
| 637 | 20240108 | 093900 | 2149945750 | 24650 | 24650 | 24650 | 24650 | 1069 |
| 638 | 20240108 | 093800 | 2123594900 | 24650 | 24650 | 24700 | 24650 | 25 |
| 639 | 20240108 | 093700 | 2122978100 | 24650 | 24550 | 24700 | 24500 | 513 |
| 640 | 20240108 | 093600 | 2110372000 | 24550 | 24650 | 24650 | 24500 | 1509 |
| 641 | 20240108 | 093500 | 2073313800 | 24650 | 24800 | 24850 | 24650 | 2809 |
| 642 | 20240108 | 093400 | 2003839500 | 24850 | 24850 | 24900 | 24800 | 781 |
| 643 | 20240108 | 093300 | 1984427350 | 24850 | 24750 | 24850 | 24750 | 1247 |
| 644 | 20240108 | 093200 | 1953490750 | 24750 | 24850 | 24900 | 24750 | 1850 |
| 645 | 20240108 | 093100 | 1907598800 | 24850 | 24800 | 24850 | 24750 | 1147 |
| 646 | 20240108 | 093000 | 1879134700 | 24700 | 24650 | 24800 | 24650 | 2470 |
| 647 | 20240108 | 092900 | 1818149850 | 24600 | 24450 | 24650 | 24400 | 683 |
| 648 | 20240108 | 092800 | 1801400350 | 24400 | 24450 | 24500 | 24400 | 425 |
| 649 | 20240108 | 092700 | 1791009500 | 24450 | 24550 | 24550 | 24450 | 528 |
| 650 | 20240108 | 092600 | 1778077800 | 24550 | 24600 | 24600 | 24550 | 172 |
| 651 | 20240108 | 092500 | 1773851050 | 24600 | 24550 | 24600 | 24550 | 764 |
| 652 | 20240108 | 092400 | 1755061700 | 24600 | 24550 | 24650 | 24550 | 798 |
| 653 | 20240108 | 092300 | 1735404950 | 24600 | 24600 | 24600 | 24600 | 81 |
| 654 | 20240108 | 092200 | 1733412350 | 24600 | 24600 | 24600 | 24500 | 466 |
| 655 | 20240108 | 092100 | 1721963600 | 24650 | 24450 | 24650 | 24450 | 514 |
| 656 | 20240108 | 092000 | 1709337350 | 24450 | 24350 | 24500 | 24300 | 1782 |
| 657 | 20240108 | 091900 | 1665858500 | 24400 | 24450 | 24450 | 24350 | 2090 |
| 658 | 20240108 | 091800 | 1614859400 | 24400 | 24500 | 24500 | 24400 | 2620 |
| 659 | 20240108 | 091700 | 1550799800 | 24450 | 24500 | 24550 | 24450 | 1683 |
| 660 | 20240108 | 091600 | 1509563800 | 24500 | 24600 | 24600 | 24500 | 1026 |
| 661 | 20240108 | 091500 | 1484377450 | 24550 | 24700 | 24700 | 24550 | 3144 |
| 662 | 20240108 | 091400 | 1406975200 | 24700 | 24750 | 24750 | 24650 | 1124 |
| 663 | 20240108 | 091300 | 1379209300 | 24750 | 24700 | 24800 | 24700 | 852 |
| 664 | 20240108 | 091200 | 1358120500 | 24700 | 24700 | 24800 | 24700 | 454 |
| 665 | 20240108 | 091100 | 1346893300 | 24650 | 24750 | 24800 | 24650 | 3897 |
| 666 | 20240108 | 091000 | 1250757650 | 24700 | 24750 | 24750 | 24650 | 1905 |
| 667 | 20240108 | 090900 | 1203730000 | 24700 | 24700 | 24750 | 24650 | 571 |
| 668 | 20240108 | 090800 | 1189619500 | 24650 | 24700 | 24700 | 24650 | 2711 |
| 669 | 20240108 | 090700 | 1122756700 | 24700 | 25000 | 25000 | 24700 | 1590 |
| 670 | 20240108 | 090600 | 1083264650 | 25000 | 24700 | 25000 | 24600 | 4869 |
| 671 | 20240108 | 090500 | 962528150 | 24700 | 24550 | 24700 | 24500 | 1762 |
| 672 | 20240108 | 090400 | 919209050 | 24550 | 24600 | 24800 | 24450 | 3753 |
| 673 | 20240108 | 090300 | 826779450 | 24650 | 24450 | 25000 | 24400 | 4817 |
| 674 | 20240108 | 090200 | 708155100 | 24500 | 24400 | 25000 | 24350 | 4431 |
| 675 | 20240108 | 090100 | 599569000 | 24500 | 24800 | 24800 | 24400 | 6367 |
| 676 | 20240108 | 090000 | 442675400 | 24850 | 25350 | 25350 | 24750 | 17388 |