38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 204800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 3 | 20240105 | 204700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240105 | 204600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240105 | 204500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240105 | 204400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240105 | 204300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240105 | 204200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240105 | 204100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240105 | 204000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240105 | 203900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240105 | 203800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240105 | 203700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240105 | 203600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240105 | 203500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240105 | 203400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240105 | 203300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240105 | 203200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240105 | 203100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240105 | 203000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240105 | 202900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240105 | 202800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240105 | 202700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240105 | 202600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240105 | 202500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240105 | 202400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240105 | 202300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240105 | 202200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240105 | 202100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240105 | 202000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240105 | 201900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240105 | 201800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 33 | 20240105 | 201700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240105 | 201600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240105 | 201500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240105 | 201400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240105 | 201300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240105 | 201200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240105 | 201100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240105 | 201000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240105 | 200900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240105 | 200800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240105 | 200700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240105 | 200600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240105 | 200500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240105 | 200400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240105 | 200300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240105 | 200200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240105 | 200100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240105 | 200000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240105 | 195900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240105 | 195800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240105 | 195700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240105 | 195600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240105 | 195500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240105 | 195400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240105 | 195300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240105 | 195200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240105 | 195100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240105 | 195000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240105 | 194900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240105 | 194800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 63 | 20240105 | 194700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240105 | 194600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240105 | 194500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240105 | 194400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240105 | 194300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240105 | 194200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240105 | 194100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240105 | 194000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240105 | 193900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240105 | 193800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240105 | 193700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240105 | 193600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240105 | 193500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240105 | 193400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240105 | 193300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240105 | 193200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240105 | 193100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240105 | 193000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240105 | 192900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240105 | 192800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240105 | 192700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240105 | 192600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240105 | 192500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240105 | 192400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240105 | 192300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240105 | 192200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240105 | 192100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240105 | 192000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240105 | 191900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240105 | 191800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 93 | 20240105 | 191700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240105 | 191600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240105 | 191500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240105 | 191400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240105 | 191300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240105 | 191200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240105 | 191100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240105 | 191000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240105 | 190900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240105 | 190800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240105 | 190700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240105 | 190600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240105 | 190500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240105 | 190400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240105 | 190300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240105 | 190200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240105 | 190100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240105 | 190000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240105 | 185900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240105 | 185800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240105 | 185700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240105 | 185600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240105 | 185500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240105 | 185400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240105 | 185300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240105 | 185200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240105 | 185100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240105 | 185000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240105 | 184900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240105 | 184800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 123 | 20240105 | 184700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240105 | 184600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240105 | 184500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240105 | 184400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240105 | 184300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240105 | 184200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240105 | 184100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240105 | 184000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240105 | 183900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240105 | 183800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240105 | 183700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240105 | 183600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240105 | 183500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240105 | 183400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240105 | 183300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240105 | 183200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240105 | 183100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240105 | 183000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240105 | 182900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240105 | 182800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240105 | 182700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240105 | 182600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240105 | 182500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240105 | 182400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240105 | 182300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240105 | 182200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240105 | 182100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240105 | 182000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240105 | 181900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240105 | 181800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 153 | 20240105 | 181700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240105 | 181600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240105 | 181500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240105 | 181400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240105 | 181300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240105 | 181200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240105 | 181100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240105 | 181000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240105 | 180900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240105 | 180800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240105 | 180700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240105 | 180600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240105 | 180500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240105 | 180400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240105 | 180300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240105 | 180200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240105 | 180100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240105 | 180000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240105 | 175900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240105 | 175800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240105 | 175700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240105 | 175600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240105 | 175500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240105 | 175400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240105 | 175300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240105 | 175200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240105 | 175100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240105 | 175000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240105 | 174900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240105 | 174800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 183 | 20240105 | 174700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240105 | 174600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240105 | 174500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240105 | 174400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240105 | 174300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240105 | 174200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240105 | 174100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240105 | 174000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240105 | 173900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240105 | 173800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240105 | 173700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240105 | 173600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240105 | 173500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240105 | 173400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240105 | 173300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240105 | 173200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240105 | 173100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240105 | 173000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240105 | 172900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240105 | 172800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240105 | 172700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240105 | 172600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240105 | 172500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240105 | 172400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240105 | 172300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240105 | 172200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240105 | 172100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240105 | 172000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240105 | 171900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240105 | 171800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 213 | 20240105 | 171700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240105 | 171600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240105 | 171500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240105 | 171400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240105 | 171300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240105 | 171200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240105 | 171100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240105 | 171000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240105 | 170900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240105 | 170800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240105 | 170700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240105 | 170600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240105 | 170500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240105 | 170400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240105 | 170300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240105 | 170200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240105 | 170100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240105 | 170000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240105 | 165900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240105 | 165800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240105 | 165700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240105 | 165600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240105 | 165500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240105 | 165400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240105 | 165300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240105 | 165200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240105 | 165100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240105 | 165000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240105 | 164900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240105 | 164800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 243 | 20240105 | 164700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240105 | 164600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240105 | 164500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240105 | 164400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240105 | 164300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240105 | 164200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240105 | 164100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240105 | 164000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240105 | 163900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240105 | 163800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240105 | 163700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240105 | 163600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240105 | 163500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240105 | 163400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240105 | 163300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240105 | 163200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240105 | 163100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240105 | 163000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240105 | 162900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240105 | 162800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240105 | 162700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240105 | 162600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240105 | 162500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240105 | 162400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240105 | 162300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240105 | 162200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240105 | 162100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240105 | 162000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240105 | 161900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240105 | 161800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 273 | 20240105 | 161700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20240105 | 161600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20240105 | 161500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20240105 | 161400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20240105 | 161300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20240105 | 161200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20240105 | 161100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20240105 | 161000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20240105 | 160900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20240105 | 160800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20240105 | 160700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20240105 | 160600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20240105 | 160500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20240105 | 160400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20240105 | 160300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20240105 | 160200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20240105 | 160100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20240105 | 160000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20240105 | 155900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20240105 | 155800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20240105 | 155700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20240105 | 155600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20240105 | 155500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20240105 | 155400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20240105 | 155300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20240105 | 155200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20240105 | 155100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20240105 | 155000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20240105 | 154900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20240105 | 154800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 303 | 20240105 | 154700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20240105 | 154600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20240105 | 154500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20240105 | 154400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20240105 | 154300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20240105 | 154200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20240105 | 154100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20240105 | 154000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20240105 | 153900 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20240105 | 153800 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20240105 | 153700 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20240105 | 153600 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20240105 | 153500 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20240105 | 153400 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20240105 | 153300 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20240105 | 153200 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20240105 | 153100 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20240105 | 153000 | 10964141750 | 22300 | 22300 | 22300 | 22300 | 2914 |
| 321 | 20240105 | 152900 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20240105 | 152800 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20240105 | 152700 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20240105 | 152600 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20240105 | 152500 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20240105 | 152400 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20240105 | 152300 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20240105 | 152200 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20240105 | 152100 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20240105 | 152000 | 10899159550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20240105 | 151900 | 10899159550 | 22400 | 22400 | 22400 | 22350 | 258 |
| 332 | 20240105 | 151800 | 10893388150 | 22400 | 22400 | 22400 | 22350 | 1040 |
| 333 | 20240105 | 151700 | 10870102600 | 22350 | 22450 | 22450 | 22350 | 2862 |
| 334 | 20240105 | 151600 | 10806001750 | 22450 | 22450 | 22450 | 22400 | 282 |
| 335 | 20240105 | 151500 | 10799678350 | 22400 | 22400 | 22450 | 22350 | 1784 |
| 336 | 20240105 | 151400 | 10759717350 | 22400 | 22400 | 22400 | 22350 | 310 |
| 337 | 20240105 | 151300 | 10752773400 | 22400 | 22400 | 22450 | 22400 | 240 |
| 338 | 20240105 | 151200 | 10747396900 | 22400 | 22400 | 22400 | 22400 | 1005 |
| 339 | 20240105 | 151100 | 10724884900 | 22400 | 22400 | 22400 | 22350 | 1835 |
| 340 | 20240105 | 151000 | 10683797400 | 22400 | 22400 | 22450 | 22350 | 1285 |
| 341 | 20240105 | 150900 | 10655014300 | 22400 | 22400 | 22400 | 22350 | 908 |
| 342 | 20240105 | 150800 | 10634675150 | 22400 | 22400 | 22400 | 22350 | 791 |
| 343 | 20240105 | 150700 | 10616956800 | 22400 | 22350 | 22400 | 22350 | 139 |
| 344 | 20240105 | 150600 | 10613848550 | 22350 | 22400 | 22400 | 22350 | 813 |
| 345 | 20240105 | 150500 | 10595640100 | 22400 | 22400 | 22400 | 22300 | 705 |
| 346 | 20240105 | 150400 | 10579855000 | 22400 | 22350 | 22400 | 22250 | 1506 |
| 347 | 20240105 | 150300 | 10546219650 | 22250 | 22250 | 22350 | 22250 | 530 |
| 348 | 20240105 | 150200 | 10534409400 | 22250 | 22250 | 22350 | 22250 | 3430 |
| 349 | 20240105 | 150100 | 10457916150 | 22300 | 22250 | 22300 | 22200 | 839 |
| 350 | 20240105 | 150000 | 10439247050 | 22250 | 22250 | 22300 | 22200 | 471 |
| 351 | 20240105 | 145900 | 10428775450 | 22250 | 22300 | 22300 | 22250 | 264 |
| 352 | 20240105 | 145800 | 10422897500 | 22300 | 22300 | 22300 | 22250 | 59 |
| 353 | 20240105 | 145700 | 10421582600 | 22300 | 22250 | 22300 | 22250 | 678 |
| 354 | 20240105 | 145600 | 10406468550 | 22250 | 22150 | 22250 | 22150 | 659 |
| 355 | 20240105 | 145500 | 10391838600 | 22150 | 22300 | 22300 | 21950 | 17717 |
| 356 | 20240105 | 145400 | 10002010000 | 22250 | 22300 | 22350 | 22150 | 5665 |
| 357 | 20240105 | 145300 | 9876040650 | 22250 | 22250 | 22300 | 22200 | 1533 |
| 358 | 20240105 | 145200 | 9841975850 | 22250 | 22100 | 22250 | 22100 | 1510 |
| 359 | 20240105 | 145100 | 9808471700 | 22100 | 22100 | 22150 | 22050 | 1762 |
| 360 | 20240105 | 145000 | 9769537500 | 22100 | 22050 | 22100 | 22000 | 2162 |
| 361 | 20240105 | 144900 | 9721912750 | 22000 | 22000 | 22050 | 21950 | 6426 |
| 362 | 20240105 | 144800 | 9580559800 | 21950 | 21950 | 22000 | 21950 | 3421 |
| 363 | 20240105 | 144700 | 9505410200 | 22000 | 22000 | 22050 | 21950 | 5962 |
| 364 | 20240105 | 144600 | 9374405200 | 22000 | 22050 | 22100 | 22000 | 13240 |
| 365 | 20240105 | 144500 | 9082779000 | 22100 | 22100 | 22200 | 22050 | 3827 |
| 366 | 20240105 | 144400 | 8998293050 | 22050 | 22050 | 22200 | 22050 | 1328 |
| 367 | 20240105 | 144300 | 8968951350 | 22050 | 22100 | 22250 | 22050 | 2248 |
| 368 | 20240105 | 144200 | 8919270650 | 22100 | 22150 | 22250 | 22100 | 13219 |
| 369 | 20240105 | 144100 | 8626949650 | 22200 | 22250 | 22250 | 22150 | 3431 |
| 370 | 20240105 | 144000 | 8550883450 | 22200 | 22200 | 22250 | 22150 | 1695 |
| 371 | 20240105 | 143900 | 8513254700 | 22150 | 22250 | 22250 | 22150 | 496 |
| 372 | 20240105 | 143800 | 8502259400 | 22200 | 22200 | 22250 | 22200 | 3463 |
| 373 | 20240105 | 143700 | 8425376550 | 22200 | 22250 | 22250 | 22200 | 473 |
| 374 | 20240105 | 143600 | 8414863400 | 22250 | 22300 | 22300 | 22250 | 551 |
| 375 | 20240105 | 143500 | 8402603550 | 22300 | 22300 | 22300 | 22250 | 359 |
| 376 | 20240105 | 143400 | 8394607600 | 22250 | 22200 | 22250 | 22200 | 779 |
| 377 | 20240105 | 143300 | 8377299850 | 22250 | 22200 | 22250 | 22200 | 1625 |
| 378 | 20240105 | 143200 | 8341217800 | 22200 | 22250 | 22300 | 22200 | 1731 |
| 379 | 20240105 | 143100 | 8302701550 | 22250 | 22400 | 22400 | 22250 | 1044 |
| 380 | 20240105 | 143000 | 8279417300 | 22400 | 22350 | 22400 | 22300 | 254 |
| 381 | 20240105 | 142900 | 8273741500 | 22350 | 22250 | 22350 | 22250 | 1370 |
| 382 | 20240105 | 142800 | 8243229150 | 22300 | 22250 | 22300 | 22250 | 831 |
| 383 | 20240105 | 142700 | 8224732850 | 22300 | 22450 | 22500 | 22300 | 4090 |
| 384 | 20240105 | 142600 | 8133347750 | 22450 | 22450 | 22500 | 22400 | 144 |
| 385 | 20240105 | 142500 | 8130113650 | 22450 | 22400 | 22500 | 22400 | 290 |
| 386 | 20240105 | 142400 | 8123611850 | 22350 | 22500 | 22500 | 22350 | 562 |
| 387 | 20240105 | 142300 | 8111047550 | 22350 | 22400 | 22500 | 22350 | 284 |
| 388 | 20240105 | 142200 | 8104682250 | 22550 | 22350 | 22550 | 22350 | 311 |
| 389 | 20240105 | 142100 | 8097728200 | 22350 | 22400 | 22550 | 22350 | 561 |
| 390 | 20240105 | 142000 | 8085150900 | 22400 | 22400 | 22400 | 22400 | 238 |
| 391 | 20240105 | 141900 | 8079819700 | 22400 | 22450 | 22450 | 22400 | 549 |
| 392 | 20240105 | 141800 | 8067516300 | 22450 | 22450 | 22450 | 22400 | 435 |
| 393 | 20240105 | 141700 | 8057768350 | 22400 | 22500 | 22550 | 22400 | 703 |
| 394 | 20240105 | 141600 | 8041944500 | 22450 | 22550 | 22600 | 22450 | 1160 |
| 395 | 20240105 | 141500 | 8015876500 | 22550 | 22550 | 22600 | 22500 | 119 |
| 396 | 20240105 | 141400 | 8013193900 | 22600 | 22500 | 22600 | 22450 | 1269 |
| 397 | 20240105 | 141300 | 7984539850 | 22550 | 22400 | 22550 | 22350 | 3260 |
| 398 | 20240105 | 141200 | 7911240600 | 22350 | 22400 | 22450 | 22300 | 2113 |
| 399 | 20240105 | 141100 | 7863942950 | 22350 | 22400 | 22450 | 22300 | 1630 |
| 400 | 20240105 | 141000 | 7827453900 | 22400 | 22300 | 22400 | 22300 | 55 |
| 401 | 20240105 | 140900 | 7826225900 | 22300 | 22250 | 22300 | 22200 | 2644 |
| 402 | 20240105 | 140800 | 7767358150 | 22300 | 22250 | 22300 | 22250 | 420 |
| 403 | 20240105 | 140700 | 7758000650 | 22250 | 22300 | 22300 | 22200 | 2298 |
| 404 | 20240105 | 140600 | 7706964100 | 22200 | 22250 | 22400 | 22150 | 3777 |
| 405 | 20240105 | 140500 | 7622892300 | 22200 | 22200 | 22250 | 22150 | 1237 |
| 406 | 20240105 | 140400 | 7595438250 | 22200 | 22150 | 22250 | 22100 | 1449 |
| 407 | 20240105 | 140300 | 7563310250 | 22150 | 22200 | 22250 | 22150 | 2303 |
| 408 | 20240105 | 140200 | 7512237650 | 22150 | 22150 | 22250 | 22100 | 2459 |
| 409 | 20240105 | 140100 | 7457733150 | 22150 | 22250 | 22300 | 22150 | 5947 |
| 410 | 20240105 | 140000 | 7325863150 | 22250 | 22350 | 22400 | 22150 | 8693 |
| 411 | 20240105 | 135900 | 7132424050 | 22400 | 22450 | 22500 | 22350 | 2243 |
| 412 | 20240105 | 135800 | 7082218400 | 22450 | 22450 | 22500 | 22450 | 1190 |
| 413 | 20240105 | 135700 | 7055496850 | 22450 | 22500 | 22500 | 22400 | 428 |
| 414 | 20240105 | 135600 | 7045904100 | 22500 | 22450 | 22500 | 22300 | 3959 |
| 415 | 20240105 | 135500 | 6957226250 | 22450 | 22600 | 22600 | 22450 | 5979 |
| 416 | 20240105 | 135400 | 6822551000 | 22600 | 22600 | 22600 | 22600 | 86 |
| 417 | 20240105 | 135300 | 6820607400 | 22600 | 22700 | 22700 | 22600 | 272 |
| 418 | 20240105 | 135200 | 6814455000 | 22650 | 22700 | 22700 | 22600 | 267 |
| 419 | 20240105 | 135100 | 6808419000 | 22600 | 22600 | 22600 | 22600 | 266 |
| 420 | 20240105 | 135000 | 6802407400 | 22600 | 22550 | 22700 | 22550 | 517 |
| 421 | 20240105 | 134900 | 6790744050 | 22550 | 22600 | 22700 | 22550 | 4715 |
| 422 | 20240105 | 134800 | 6684311850 | 22600 | 22650 | 22650 | 22600 | 743 |
| 423 | 20240105 | 134700 | 6667510600 | 22650 | 22700 | 22700 | 22650 | 2333 |
| 424 | 20240105 | 134600 | 6614643000 | 22700 | 22700 | 22750 | 22700 | 296 |
| 425 | 20240105 | 134500 | 6607919950 | 22700 | 22650 | 22700 | 22650 | 266 |
| 426 | 20240105 | 134400 | 6601887750 | 22650 | 22650 | 22700 | 22650 | 94 |
| 427 | 20240105 | 134300 | 6599758450 | 22650 | 22800 | 22800 | 22650 | 1115 |
| 428 | 20240105 | 134200 | 6574420000 | 22750 | 22750 | 22750 | 22700 | 1121 |
| 429 | 20240105 | 134100 | 6548969750 | 22750 | 22750 | 22750 | 22700 | 836 |
| 430 | 20240105 | 134000 | 6529984050 | 22750 | 22750 | 22800 | 22750 | 1027 |
| 431 | 20240105 | 133900 | 6506617450 | 22800 | 22800 | 22800 | 22750 | 146 |
| 432 | 20240105 | 133800 | 6503288750 | 22800 | 22800 | 22800 | 22800 | 326 |
| 433 | 20240105 | 133700 | 6495855950 | 22800 | 22750 | 22800 | 22750 | 442 |
| 434 | 20240105 | 133600 | 6485795850 | 22750 | 22750 | 22800 | 22750 | 212 |
| 435 | 20240105 | 133500 | 6480969950 | 22750 | 22800 | 22800 | 22750 | 464 |
| 436 | 20240105 | 133400 | 6470412500 | 22800 | 22800 | 22800 | 22800 | 180 |
| 437 | 20240105 | 133300 | 6466308500 | 22750 | 22800 | 22800 | 22750 | 303 |
| 438 | 20240105 | 133200 | 6459411600 | 22750 | 22800 | 22800 | 22750 | 45 |
| 439 | 20240105 | 133100 | 6458386350 | 22700 | 22750 | 22750 | 22700 | 401 |
| 440 | 20240105 | 133000 | 6449278850 | 22700 | 22750 | 22750 | 22700 | 406 |
| 441 | 20240105 | 132900 | 6440049950 | 22700 | 22700 | 22700 | 22700 | 614 |
| 442 | 20240105 | 132800 | 6426112150 | 22750 | 22700 | 22750 | 22700 | 91 |
| 443 | 20240105 | 132700 | 6424046200 | 22700 | 22700 | 22750 | 22700 | 101 |
| 444 | 20240105 | 132600 | 6421751500 | 22750 | 22750 | 22750 | 22700 | 141 |
| 445 | 20240105 | 132500 | 6418545300 | 22700 | 22750 | 22750 | 22700 | 252 |
| 446 | 20240105 | 132400 | 6412812800 | 22750 | 22650 | 22750 | 22650 | 60 |
| 447 | 20240105 | 132300 | 6411450250 | 22650 | 22800 | 22800 | 22650 | 5155 |
| 448 | 20240105 | 132200 | 6294570750 | 22800 | 22750 | 22800 | 22700 | 902 |
| 449 | 20240105 | 132100 | 6274075650 | 22750 | 22750 | 22750 | 22750 | 176 |
| 450 | 20240105 | 132000 | 6270071650 | 22750 | 22850 | 22850 | 22750 | 342 |
| 451 | 20240105 | 131900 | 6262282550 | 22800 | 22800 | 22850 | 22750 | 973 |
| 452 | 20240105 | 131800 | 6240132750 | 22800 | 22800 | 22850 | 22800 | 1769 |
| 453 | 20240105 | 131700 | 6199799500 | 22850 | 22850 | 22850 | 22850 | 302 |
| 454 | 20240105 | 131600 | 6192898800 | 22850 | 22800 | 22850 | 22800 | 623 |
| 455 | 20240105 | 131500 | 6178681600 | 22850 | 22850 | 22850 | 22800 | 90 |
| 456 | 20240105 | 131400 | 6176627800 | 22850 | 22850 | 22850 | 22850 | 44 |
| 457 | 20240105 | 131300 | 6175622400 | 22850 | 22850 | 22850 | 22850 | 6 |
| 458 | 20240105 | 131200 | 6175485300 | 22850 | 22800 | 22850 | 22800 | 250 |
| 459 | 20240105 | 131100 | 6169777800 | 22850 | 22850 | 22850 | 22800 | 442 |
| 460 | 20240105 | 131000 | 6159692550 | 22850 | 22850 | 22900 | 22850 | 322 |
| 461 | 20240105 | 130900 | 6152334800 | 22900 | 22900 | 22900 | 22850 | 1283 |
| 462 | 20240105 | 130800 | 6123014550 | 22900 | 22850 | 22950 | 22850 | 251 |
| 463 | 20240105 | 130700 | 6117275600 | 22850 | 22850 | 22900 | 22850 | 54 |
| 464 | 20240105 | 130600 | 6116039600 | 22850 | 22900 | 22900 | 22850 | 2 |
| 465 | 20240105 | 130500 | 6115993850 | 22900 | 22850 | 22900 | 22850 | 208 |
| 466 | 20240105 | 130400 | 6111234550 | 22950 | 22900 | 22950 | 22900 | 79 |
| 467 | 20240105 | 130300 | 6109423900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 468 | 20240105 | 130200 | 6109423900 | 22850 | 22900 | 22950 | 22850 | 314 |
| 469 | 20240105 | 130100 | 6102231900 | 22900 | 22900 | 22900 | 22850 | 98 |
| 470 | 20240105 | 130000 | 6099988950 | 22850 | 22850 | 22850 | 22850 | 1621 |
| 471 | 20240105 | 125900 | 6062949100 | 22850 | 22850 | 22950 | 22850 | 259 |
| 472 | 20240105 | 125800 | 6057028050 | 22850 | 22900 | 22900 | 22850 | 301 |
| 473 | 20240105 | 125700 | 6050145700 | 22900 | 22950 | 22950 | 22850 | 689 |
| 474 | 20240105 | 125600 | 6034361100 | 22950 | 23000 | 23000 | 22950 | 597 |
| 475 | 20240105 | 125500 | 6020659400 | 23000 | 23000 | 23000 | 23000 | 3 |
| 476 | 20240105 | 125400 | 6020590400 | 22950 | 23100 | 23100 | 22950 | 211 |
| 477 | 20240105 | 125300 | 6015733450 | 23100 | 23100 | 23100 | 23050 | 1724 |
| 478 | 20240105 | 125200 | 5975994500 | 23100 | 23150 | 23150 | 23100 | 67 |
| 479 | 20240105 | 125100 | 5974445200 | 23100 | 23100 | 23100 | 23100 | 90 |
| 480 | 20240105 | 125000 | 5972366200 | 23050 | 23050 | 23050 | 23050 | 18 |
| 481 | 20240105 | 124900 | 5971951300 | 23050 | 23050 | 23100 | 23050 | 393 |
| 482 | 20240105 | 124800 | 5962891150 | 23050 | 23050 | 23100 | 23050 | 2998 |
| 483 | 20240105 | 124700 | 5893786650 | 23050 | 23150 | 23150 | 23050 | 72 |
| 484 | 20240105 | 124600 | 5892122500 | 23150 | 23050 | 23150 | 23050 | 1344 |
| 485 | 20240105 | 124500 | 5861089600 | 23050 | 23100 | 23100 | 23050 | 574 |
| 486 | 20240105 | 124400 | 5847845500 | 23150 | 23150 | 23200 | 23100 | 307 |
| 487 | 20240105 | 124300 | 5840750450 | 23150 | 23150 | 23200 | 23100 | 3655 |
| 488 | 20240105 | 124200 | 5756124950 | 23150 | 23150 | 23150 | 23050 | 2196 |
| 489 | 20240105 | 124100 | 5705307600 | 23150 | 22950 | 23150 | 22950 | 11108 |
| 490 | 20240105 | 124000 | 5448899350 | 22950 | 23050 | 23050 | 22800 | 10823 |
| 491 | 20240105 | 123900 | 5201437900 | 23050 | 23050 | 23050 | 23050 | 101 |
| 492 | 20240105 | 123800 | 5199109850 | 23050 | 23050 | 23100 | 23050 | 300 |
| 493 | 20240105 | 123700 | 5192182000 | 23050 | 23050 | 23100 | 23050 | 759 |
| 494 | 20240105 | 123600 | 5174657050 | 23100 | 23100 | 23100 | 23100 | 70 |
| 495 | 20240105 | 123500 | 5173040050 | 23100 | 23100 | 23100 | 23100 | 529 |
| 496 | 20240105 | 123400 | 5160820150 | 23100 | 23100 | 23150 | 23100 | 1327 |
| 497 | 20240105 | 123300 | 5130156450 | 23100 | 23050 | 23100 | 23050 | 1598 |
| 498 | 20240105 | 123200 | 5093259850 | 23050 | 23050 | 23050 | 23050 | 234 |
| 499 | 20240105 | 123100 | 5087866150 | 23050 | 23050 | 23050 | 23050 | 31 |
| 500 | 20240105 | 123000 | 5087151600 | 23000 | 23050 | 23050 | 23000 | 19 |
| 501 | 20240105 | 122900 | 5086714000 | 23000 | 23100 | 23100 | 23000 | 620 |
| 502 | 20240105 | 122800 | 5072399700 | 23100 | 23100 | 23100 | 23100 | 5 |
| 503 | 20240105 | 122700 | 5072284200 | 22950 | 23050 | 23100 | 22950 | 1856 |
| 504 | 20240105 | 122600 | 5029540600 | 23050 | 23050 | 23100 | 23050 | 558 |
| 505 | 20240105 | 122500 | 5016657950 | 23050 | 23050 | 23050 | 23050 | 1130 |
| 506 | 20240105 | 122400 | 4990611450 | 23050 | 23050 | 23050 | 23000 | 284 |
| 507 | 20240105 | 122300 | 4984071950 | 23000 | 23000 | 23000 | 22950 | 356 |
| 508 | 20240105 | 122200 | 4975890450 | 23000 | 23050 | 23050 | 23000 | 523 |
| 509 | 20240105 | 122100 | 4963861300 | 23000 | 23000 | 23050 | 23000 | 447 |
| 510 | 20240105 | 122000 | 4953578800 | 23000 | 23000 | 23000 | 22950 | 320 |
| 511 | 20240105 | 121900 | 4946218900 | 23000 | 23000 | 23050 | 23000 | 240 |
| 512 | 20240105 | 121800 | 4940698800 | 23050 | 23050 | 23050 | 23050 | 84 |
| 513 | 20240105 | 121700 | 4938762600 | 22850 | 22950 | 22950 | 22850 | 5057 |
| 514 | 20240105 | 121600 | 4823161900 | 22900 | 23000 | 23100 | 22900 | 2155 |
| 515 | 20240105 | 121500 | 4773594350 | 23000 | 23000 | 23000 | 23000 | 907 |
| 516 | 20240105 | 121400 | 4752733350 | 23000 | 23000 | 23000 | 22950 | 205 |
| 517 | 20240105 | 121300 | 4748019900 | 23000 | 22950 | 23000 | 22950 | 40 |
| 518 | 20240105 | 121200 | 4747100400 | 22950 | 23000 | 23000 | 22950 | 131 |
| 519 | 20240105 | 121100 | 4744093850 | 22950 | 23000 | 23000 | 22950 | 34 |
| 520 | 20240105 | 121000 | 4743312100 | 23000 | 23000 | 23000 | 23000 | 16 |
| 521 | 20240105 | 120900 | 4742944100 | 23000 | 23000 | 23000 | 23000 | 899 |
| 522 | 20240105 | 120800 | 4722267100 | 23050 | 23000 | 23050 | 23000 | 312 |
| 523 | 20240105 | 120700 | 4715087600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 524 | 20240105 | 120600 | 4715087600 | 23000 | 23050 | 23050 | 23000 | 222 |
| 525 | 20240105 | 120500 | 4709979250 | 23000 | 23000 | 23000 | 23000 | 160 |
| 526 | 20240105 | 120400 | 4706299250 | 23000 | 23050 | 23050 | 23000 | 36 |
| 527 | 20240105 | 120300 | 4705470850 | 23050 | 23000 | 23100 | 23000 | 416 |
| 528 | 20240105 | 120200 | 4695867050 | 23000 | 23100 | 23100 | 23000 | 60 |
| 529 | 20240105 | 120100 | 4694482050 | 23000 | 23100 | 23100 | 23000 | 64 |
| 530 | 20240105 | 120000 | 4693006150 | 23100 | 23000 | 23100 | 22950 | 442 |
| 531 | 20240105 | 115900 | 4682820450 | 23000 | 23100 | 23100 | 23000 | 46 |
| 532 | 20240105 | 115800 | 4681759950 | 23100 | 23150 | 23150 | 23000 | 178 |
| 533 | 20240105 | 115700 | 4677651700 | 23150 | 23150 | 23150 | 23100 | 980 |
| 534 | 20240105 | 115600 | 4654979850 | 23150 | 23050 | 23150 | 23000 | 6204 |
| 535 | 20240105 | 115500 | 4511804950 | 23050 | 23000 | 23050 | 23000 | 694 |
| 536 | 20240105 | 115400 | 4495815450 | 23000 | 23050 | 23050 | 23000 | 127 |
| 537 | 20240105 | 115300 | 4492894350 | 23050 | 23050 | 23050 | 23000 | 787 |
| 538 | 20240105 | 115200 | 4474769050 | 23000 | 23000 | 23050 | 22950 | 1344 |
| 539 | 20240105 | 115100 | 4443856300 | 23000 | 23000 | 23000 | 23000 | 3888 |
| 540 | 20240105 | 115000 | 4354432300 | 23000 | 22950 | 23000 | 22950 | 1474 |
| 541 | 20240105 | 114900 | 4320602500 | 22900 | 22850 | 22900 | 22850 | 235 |
| 542 | 20240105 | 114800 | 4315222500 | 22850 | 22900 | 22950 | 22850 | 140 |
| 543 | 20240105 | 114700 | 4312015550 | 22900 | 22850 | 22900 | 22850 | 518 |
| 544 | 20240105 | 114600 | 4300153600 | 22850 | 22850 | 22850 | 22850 | 636 |
| 545 | 20240105 | 114500 | 4285621000 | 22850 | 22800 | 22850 | 22800 | 226 |
| 546 | 20240105 | 114400 | 4280466700 | 22800 | 22800 | 22800 | 22800 | 217 |
| 547 | 20240105 | 114300 | 4275519100 | 22850 | 22850 | 22850 | 22850 | 290 |
| 548 | 20240105 | 114200 | 4268892600 | 22850 | 22800 | 22850 | 22800 | 698 |
| 549 | 20240105 | 114100 | 4252951250 | 22800 | 22800 | 22800 | 22800 | 50 |
| 550 | 20240105 | 114000 | 4251811250 | 22800 | 22800 | 22800 | 22750 | 423 |
| 551 | 20240105 | 113900 | 4242186050 | 22800 | 22800 | 22800 | 22750 | 104 |
| 552 | 20240105 | 113800 | 4239818650 | 22800 | 22800 | 22800 | 22800 | 99 |
| 553 | 20240105 | 113700 | 4237561450 | 22750 | 22750 | 22750 | 22750 | 16 |
| 554 | 20240105 | 113600 | 4237197450 | 22750 | 22750 | 22750 | 22750 | 110 |
| 555 | 20240105 | 113500 | 4234694950 | 22750 | 22750 | 22800 | 22750 | 547 |
| 556 | 20240105 | 113400 | 4222249250 | 22750 | 22750 | 22750 | 22750 | 753 |
| 557 | 20240105 | 113300 | 4205118500 | 22700 | 22700 | 22750 | 22700 | 247 |
| 558 | 20240105 | 113200 | 4199510100 | 22700 | 22700 | 22700 | 22650 | 3683 |
| 559 | 20240105 | 113100 | 4115962300 | 22700 | 22700 | 22750 | 22700 | 548 |
| 560 | 20240105 | 113000 | 4103519700 | 22700 | 22750 | 22750 | 22700 | 1532 |
| 561 | 20240105 | 112900 | 4068741700 | 22750 | 22700 | 22750 | 22700 | 310 |
| 562 | 20240105 | 112800 | 4061699400 | 22700 | 22750 | 22750 | 22700 | 1191 |
| 563 | 20240105 | 112700 | 4034641950 | 22750 | 22750 | 22750 | 22700 | 2774 |
| 564 | 20240105 | 112600 | 3971592950 | 22800 | 22800 | 22800 | 22750 | 257 |
| 565 | 20240105 | 112500 | 3965741450 | 22800 | 22800 | 22800 | 22800 | 316 |
| 566 | 20240105 | 112400 | 3958536650 | 22800 | 22800 | 22800 | 22800 | 67 |
| 567 | 20240105 | 112300 | 3957009050 | 22800 | 22800 | 22800 | 22800 | 100 |
| 568 | 20240105 | 112200 | 3954729050 | 22800 | 22750 | 22800 | 22750 | 298 |
| 569 | 20240105 | 112100 | 3947939700 | 22800 | 22750 | 22800 | 22750 | 150 |
| 570 | 20240105 | 112000 | 3944522200 | 22800 | 22750 | 22800 | 22750 | 1108 |
| 571 | 20240105 | 111900 | 3919291500 | 22800 | 22750 | 22800 | 22750 | 464 |
| 572 | 20240105 | 111800 | 3908735450 | 22750 | 22750 | 22750 | 22750 | 85 |
| 573 | 20240105 | 111700 | 3906801700 | 22800 | 22700 | 22800 | 22700 | 167 |
| 574 | 20240105 | 111600 | 3903001450 | 22750 | 22750 | 22750 | 22750 | 530 |
| 575 | 20240105 | 111500 | 3890943950 | 22750 | 22800 | 22800 | 22700 | 3678 |
| 576 | 20240105 | 111400 | 3807267900 | 22750 | 22750 | 22800 | 22750 | 260 |
| 577 | 20240105 | 111300 | 3801352700 | 22750 | 22800 | 22800 | 22750 | 229 |
| 578 | 20240105 | 111200 | 3796140700 | 22800 | 22800 | 22800 | 22800 | 367 |
| 579 | 20240105 | 111100 | 3787773100 | 22800 | 22800 | 22800 | 22800 | 704 |
| 580 | 20240105 | 111000 | 3771721900 | 22800 | 22800 | 22850 | 22800 | 672 |
| 581 | 20240105 | 110900 | 3756398800 | 22800 | 22850 | 22850 | 22800 | 1076 |
| 582 | 20240105 | 110800 | 3731865400 | 22850 | 22850 | 22850 | 22850 | 3021 |
| 583 | 20240105 | 110700 | 3662835550 | 22900 | 22850 | 22900 | 22850 | 62 |
| 584 | 20240105 | 110600 | 3661417350 | 22850 | 22850 | 22850 | 22850 | 229 |
| 585 | 20240105 | 110500 | 3656184700 | 22850 | 22850 | 22850 | 22850 | 540 |
| 586 | 20240105 | 110400 | 3643845700 | 22800 | 22850 | 22850 | 22800 | 373 |
| 587 | 20240105 | 110300 | 3635340250 | 22850 | 22800 | 22850 | 22800 | 390 |
| 588 | 20240105 | 110200 | 3626447450 | 22800 | 22900 | 22900 | 22800 | 192 |
| 589 | 20240105 | 110100 | 3622059450 | 22900 | 22850 | 22900 | 22800 | 147 |
| 590 | 20240105 | 110000 | 3618701750 | 22850 | 22900 | 22900 | 22800 | 74 |
| 591 | 20240105 | 105900 | 3617011100 | 22900 | 22850 | 22950 | 22850 | 2020 |
| 592 | 20240105 | 105800 | 3570674000 | 22850 | 22850 | 22900 | 22850 | 286 |
| 593 | 20240105 | 105700 | 3564137950 | 22850 | 22800 | 22850 | 22800 | 905 |
| 594 | 20240105 | 105600 | 3543501200 | 22800 | 22850 | 22950 | 22800 | 635 |
| 595 | 20240105 | 105500 | 3529007350 | 22800 | 22800 | 22850 | 22800 | 969 |
| 596 | 20240105 | 105400 | 3506910050 | 22800 | 22850 | 22850 | 22800 | 1677 |
| 597 | 20240105 | 105300 | 3468670450 | 22900 | 22900 | 22950 | 22850 | 1235 |
| 598 | 20240105 | 105200 | 3440430000 | 22900 | 22900 | 22900 | 22850 | 165 |
| 599 | 20240105 | 105100 | 3436658750 | 22900 | 22850 | 22900 | 22850 | 314 |
| 600 | 20240105 | 105000 | 3429470650 | 22900 | 22850 | 22900 | 22850 | 1853 |
| 601 | 20240105 | 104900 | 3387128550 | 22850 | 22950 | 22950 | 22850 | 304 |
| 602 | 20240105 | 104800 | 3380158150 | 22950 | 22850 | 22950 | 22850 | 626 |
| 603 | 20240105 | 104700 | 3365844050 | 22900 | 23000 | 23000 | 22900 | 4914 |
| 604 | 20240105 | 104600 | 3253139000 | 23000 | 22950 | 23000 | 22950 | 543 |
| 605 | 20240105 | 104500 | 3240673150 | 22950 | 23000 | 23000 | 22950 | 81 |
| 606 | 20240105 | 104400 | 3238814100 | 23000 | 22950 | 23000 | 22950 | 160 |
| 607 | 20240105 | 104300 | 3235140600 | 22950 | 23000 | 23000 | 22950 | 61 |
| 608 | 20240105 | 104200 | 3233738100 | 22950 | 23000 | 23000 | 22950 | 711 |
| 609 | 20240105 | 104100 | 3217416150 | 22900 | 22900 | 23000 | 22900 | 161 |
| 610 | 20240105 | 104000 | 3213726050 | 22900 | 22900 | 22900 | 22900 | 260 |
| 611 | 20240105 | 103900 | 3207772050 | 22900 | 22950 | 22950 | 22900 | 200 |
| 612 | 20240105 | 103800 | 3203189100 | 22950 | 22950 | 22950 | 22950 | 63 |
| 613 | 20240105 | 103700 | 3201743250 | 23000 | 23000 | 23000 | 22900 | 200 |
| 614 | 20240105 | 103600 | 3197159150 | 22900 | 22900 | 22900 | 22900 | 114 |
| 615 | 20240105 | 103500 | 3194548550 | 22900 | 23000 | 23000 | 22900 | 1099 |
| 616 | 20240105 | 103400 | 3169311200 | 23000 | 22950 | 23000 | 22950 | 745 |
| 617 | 20240105 | 103300 | 3152184350 | 22900 | 22950 | 22950 | 22900 | 238 |
| 618 | 20240105 | 103200 | 3146733250 | 22900 | 23000 | 23000 | 22900 | 1275 |
| 619 | 20240105 | 103100 | 3117522600 | 23000 | 22950 | 23000 | 22950 | 875 |
| 620 | 20240105 | 103000 | 3097439850 | 22950 | 22950 | 22950 | 22950 | 367 |
| 621 | 20240105 | 102900 | 3089017200 | 22950 | 22950 | 23000 | 22950 | 553 |
| 622 | 20240105 | 102800 | 3076324350 | 22950 | 23000 | 23000 | 22950 | 386 |
| 623 | 20240105 | 102700 | 3067455400 | 23000 | 22950 | 23000 | 22950 | 55 |
| 624 | 20240105 | 102600 | 3066190450 | 23000 | 22950 | 23000 | 22900 | 1253 |
| 625 | 20240105 | 102500 | 3037461850 | 22950 | 23000 | 23000 | 22950 | 571 |
| 626 | 20240105 | 102400 | 3024357350 | 23000 | 22950 | 23000 | 22950 | 292 |
| 627 | 20240105 | 102300 | 3017650000 | 22950 | 23000 | 23000 | 22950 | 2422 |
| 628 | 20240105 | 102200 | 2962000350 | 23000 | 23000 | 23000 | 23000 | 138 |
| 629 | 20240105 | 102100 | 2958826350 | 23050 | 23000 | 23050 | 23000 | 177 |
| 630 | 20240105 | 102000 | 2954753750 | 23050 | 23000 | 23050 | 23000 | 555 |
| 631 | 20240105 | 101900 | 2941976450 | 23000 | 23100 | 23100 | 23000 | 192 |
| 632 | 20240105 | 101800 | 2937551250 | 23050 | 23100 | 23100 | 23050 | 1151 |
| 633 | 20240105 | 101700 | 2910979600 | 23100 | 23000 | 23100 | 23000 | 439 |
| 634 | 20240105 | 101600 | 2900863700 | 23050 | 23050 | 23100 | 23050 | 847 |
| 635 | 20240105 | 101500 | 2881313850 | 23050 | 23050 | 23050 | 23050 | 75 |
| 636 | 20240105 | 101400 | 2879585100 | 23050 | 23050 | 23050 | 23000 | 1135 |
| 637 | 20240105 | 101300 | 2853423950 | 23000 | 23000 | 23000 | 23000 | 1033 |
| 638 | 20240105 | 101200 | 2829664950 | 23000 | 22950 | 23000 | 22950 | 111 |
| 639 | 20240105 | 101100 | 2827115000 | 22950 | 22950 | 23000 | 22950 | 363 |
| 640 | 20240105 | 101000 | 2818780200 | 22950 | 22950 | 23000 | 22950 | 355 |
| 641 | 20240105 | 100900 | 2810629150 | 22950 | 23000 | 23000 | 22950 | 1384 |
| 642 | 20240105 | 100800 | 2778806750 | 23000 | 22950 | 23000 | 22950 | 727 |
| 643 | 20240105 | 100700 | 2762117050 | 23000 | 22950 | 23000 | 22950 | 378 |
| 644 | 20240105 | 100600 | 2753432450 | 22900 | 22900 | 22900 | 22900 | 962 |
| 645 | 20240105 | 100500 | 2731402650 | 22900 | 22900 | 22900 | 22850 | 108 |
| 646 | 20240105 | 100400 | 2728933250 | 22850 | 22850 | 22900 | 22850 | 940 |
| 647 | 20240105 | 100300 | 2707449250 | 22850 | 22900 | 22900 | 22850 | 181 |
| 648 | 20240105 | 100200 | 2703310000 | 22850 | 22850 | 22900 | 22850 | 365 |
| 649 | 20240105 | 100100 | 2694967000 | 22850 | 22950 | 22950 | 22850 | 597 |
| 650 | 20240105 | 100000 | 2681313750 | 22950 | 22850 | 22950 | 22850 | 655 |
| 651 | 20240105 | 095900 | 2666329200 | 22900 | 22950 | 22950 | 22900 | 749 |
| 652 | 20240105 | 095800 | 2649173850 | 22950 | 22900 | 22950 | 22900 | 328 |
| 653 | 20240105 | 095700 | 2641658700 | 22900 | 22900 | 22950 | 22900 | 616 |
| 654 | 20240105 | 095600 | 2627548800 | 22900 | 22900 | 22900 | 22850 | 1264 |
| 655 | 20240105 | 095500 | 2598654800 | 22900 | 22950 | 22950 | 22900 | 1232 |
| 656 | 20240105 | 095400 | 2570438900 | 22950 | 23000 | 23000 | 22950 | 2389 |
| 657 | 20240105 | 095300 | 2515577950 | 23000 | 23050 | 23050 | 23000 | 1523 |
| 658 | 20240105 | 095200 | 2480507300 | 23050 | 23050 | 23100 | 23050 | 672 |
| 659 | 20240105 | 095100 | 2465013700 | 23050 | 23050 | 23100 | 23050 | 468 |
| 660 | 20240105 | 095000 | 2454225250 | 23050 | 23050 | 23050 | 23050 | 919 |
| 661 | 20240105 | 094900 | 2433042300 | 23050 | 23100 | 23200 | 23050 | 1506 |
| 662 | 20240105 | 094800 | 2398269350 | 23200 | 23200 | 23200 | 23200 | 368 |
| 663 | 20240105 | 094700 | 2389731750 | 23200 | 23200 | 23250 | 23100 | 2452 |
| 664 | 20240105 | 094600 | 2332894250 | 23200 | 23200 | 23200 | 23150 | 353 |
| 665 | 20240105 | 094500 | 2324710150 | 23200 | 23200 | 23200 | 23200 | 50 |
| 666 | 20240105 | 094400 | 2323550150 | 23250 | 23200 | 23250 | 23150 | 2882 |
| 667 | 20240105 | 094300 | 2256665250 | 23200 | 23200 | 23250 | 23200 | 441 |
| 668 | 20240105 | 094200 | 2246422350 | 23200 | 23150 | 23250 | 23150 | 1685 |
| 669 | 20240105 | 094100 | 2207403400 | 23250 | 23200 | 23250 | 23200 | 2326 |
| 670 | 20240105 | 094000 | 2153394750 | 23200 | 23150 | 23200 | 23100 | 1404 |
| 671 | 20240105 | 093900 | 2120870650 | 23150 | 23150 | 23150 | 23150 | 176 |
| 672 | 20240105 | 093800 | 2116796250 | 23150 | 23150 | 23150 | 23150 | 155 |
| 673 | 20240105 | 093700 | 2113208000 | 23150 | 23150 | 23150 | 23150 | 237 |
| 674 | 20240105 | 093600 | 2107721450 | 23150 | 23250 | 23250 | 23150 | 46 |
| 675 | 20240105 | 093500 | 2106655550 | 23250 | 23200 | 23250 | 23200 | 1866 |
| 676 | 20240105 | 093400 | 2063363450 | 23200 | 23200 | 23200 | 23100 | 1098 |
| 677 | 20240105 | 093300 | 2037890850 | 23100 | 23200 | 23200 | 23100 | 2159 |
| 678 | 20240105 | 093200 | 1987959550 | 23150 | 23150 | 23200 | 23150 | 736 |
| 679 | 20240105 | 093100 | 1970915400 | 23150 | 23150 | 23200 | 23100 | 1207 |
| 680 | 20240105 | 093000 | 1942973800 | 23150 | 23150 | 23150 | 23050 | 506 |
| 681 | 20240105 | 092900 | 1931279150 | 23100 | 23050 | 23100 | 23050 | 564 |
| 682 | 20240105 | 092800 | 1918261250 | 23100 | 23100 | 23150 | 23100 | 3177 |
| 683 | 20240105 | 092700 | 1844854750 | 23100 | 23050 | 23100 | 23050 | 411 |
| 684 | 20240105 | 092600 | 1835372900 | 23100 | 23050 | 23100 | 23050 | 152 |
| 685 | 20240105 | 092500 | 1831866000 | 23100 | 23100 | 23100 | 23050 | 2234 |
| 686 | 20240105 | 092400 | 1780359300 | 23100 | 23050 | 23150 | 23050 | 510 |
| 687 | 20240105 | 092300 | 1768582800 | 23050 | 23100 | 23150 | 23050 | 822 |
| 688 | 20240105 | 092200 | 1749607850 | 23100 | 23150 | 23150 | 23050 | 1310 |
| 689 | 20240105 | 092100 | 1719329650 | 23150 | 23150 | 23150 | 23100 | 600 |
| 690 | 20240105 | 092000 | 1705446150 | 23100 | 23150 | 23150 | 23100 | 1093 |
| 691 | 20240105 | 091900 | 1680194450 | 23100 | 23150 | 23200 | 23100 | 1930 |
| 692 | 20240105 | 091800 | 1635509100 | 23200 | 23250 | 23300 | 23150 | 5882 |
| 693 | 20240105 | 091700 | 1498911000 | 23300 | 23300 | 23300 | 23200 | 1807 |
| 694 | 20240105 | 091600 | 1456901100 | 23300 | 23250 | 23300 | 23200 | 3469 |
| 695 | 20240105 | 091500 | 1376133150 | 23250 | 23350 | 23350 | 23200 | 4643 |
| 696 | 20240105 | 091400 | 1268076550 | 23350 | 22950 | 23350 | 22950 | 8810 |
| 697 | 20240105 | 091300 | 1063960500 | 22950 | 22900 | 23000 | 22850 | 918 |
| 698 | 20240105 | 091200 | 1042956800 | 22900 | 22850 | 22950 | 22850 | 1402 |
| 699 | 20240105 | 091100 | 1010819950 | 22950 | 22950 | 23000 | 22850 | 2075 |
| 700 | 20240105 | 091000 | 963292200 | 22950 | 23150 | 23150 | 22950 | 7429 |
| 701 | 20240105 | 090900 | 791759350 | 23150 | 22950 | 23200 | 22950 | 5240 |
| 702 | 20240105 | 090800 | 670914950 | 22950 | 22900 | 22950 | 22900 | 974 |
| 703 | 20240105 | 090700 | 648596900 | 22950 | 22950 | 23000 | 22900 | 769 |
| 704 | 20240105 | 090600 | 630967300 | 22950 | 22850 | 22950 | 22850 | 955 |
| 705 | 20240105 | 090500 | 609112700 | 22850 | 22800 | 22900 | 22800 | 1574 |
| 706 | 20240105 | 090400 | 573137200 | 22850 | 22800 | 22850 | 22750 | 447 |
| 707 | 20240105 | 090300 | 562951350 | 22800 | 22750 | 22800 | 22650 | 3104 |
| 708 | 20240105 | 090200 | 492396700 | 22800 | 22900 | 22900 | 22700 | 10596 |
| 709 | 20240105 | 090100 | 250798300 | 22900 | 23050 | 23050 | 22900 | 4197 |
| 710 | 20240105 | 090000 | 154411950 | 23200 | 22950 | 23250 | 22950 | 6701 |