38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 205100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 3 | 20240108 | 205000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 4 | 20240108 | 204900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 5 | 20240108 | 204800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 6 | 20240108 | 204700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 7 | 20240108 | 204600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 8 | 20240108 | 204500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 9 | 20240108 | 204400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 10 | 20240108 | 204300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 11 | 20240108 | 204200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 12 | 20240108 | 204100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 13 | 20240108 | 204000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 14 | 20240108 | 203900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 15 | 20240108 | 203800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 16 | 20240108 | 203700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 17 | 20240108 | 203600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 18 | 20240108 | 203500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 19 | 20240108 | 203400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 20 | 20240108 | 203300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 21 | 20240108 | 203200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 22 | 20240108 | 203100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 23 | 20240108 | 203000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 24 | 20240108 | 202900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 25 | 20240108 | 202800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 26 | 20240108 | 202700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 27 | 20240108 | 202600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 28 | 20240108 | 202500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 29 | 20240108 | 202400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 30 | 20240108 | 202300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 31 | 20240108 | 202200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 32 | 20240108 | 202100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 33 | 20240108 | 202000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 34 | 20240108 | 201900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 35 | 20240108 | 201800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 36 | 20240108 | 201700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 37 | 20240108 | 201600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 38 | 20240108 | 201500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 39 | 20240108 | 201400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 40 | 20240108 | 201300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 41 | 20240108 | 201200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 42 | 20240108 | 201100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 43 | 20240108 | 201000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 44 | 20240108 | 200900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 45 | 20240108 | 200800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 46 | 20240108 | 200700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 47 | 20240108 | 200600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 48 | 20240108 | 200500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 49 | 20240108 | 200400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 50 | 20240108 | 200300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 51 | 20240108 | 200200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 52 | 20240108 | 200100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 53 | 20240108 | 200000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 54 | 20240108 | 195900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 55 | 20240108 | 195800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 56 | 20240108 | 195700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 57 | 20240108 | 195600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 58 | 20240108 | 195500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 59 | 20240108 | 195400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 60 | 20240108 | 195300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 61 | 20240108 | 195200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 62 | 20240108 | 195100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 63 | 20240108 | 195000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 64 | 20240108 | 194900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 65 | 20240108 | 194800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 66 | 20240108 | 194700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 67 | 20240108 | 194600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 68 | 20240108 | 194500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 69 | 20240108 | 194400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 70 | 20240108 | 194300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 71 | 20240108 | 194200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 72 | 20240108 | 194100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 73 | 20240108 | 194000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 74 | 20240108 | 193900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 75 | 20240108 | 193800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 76 | 20240108 | 193700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 77 | 20240108 | 193600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 78 | 20240108 | 193500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 79 | 20240108 | 193400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 80 | 20240108 | 193300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 81 | 20240108 | 193200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 82 | 20240108 | 193100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 83 | 20240108 | 193000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 84 | 20240108 | 192900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 85 | 20240108 | 192800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 86 | 20240108 | 192700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 87 | 20240108 | 192600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 88 | 20240108 | 192500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 89 | 20240108 | 192400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 90 | 20240108 | 192300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 91 | 20240108 | 192200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 92 | 20240108 | 192100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 93 | 20240108 | 192000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 94 | 20240108 | 191900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 95 | 20240108 | 191800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 96 | 20240108 | 191700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 97 | 20240108 | 191600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 98 | 20240108 | 191500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 99 | 20240108 | 191400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 100 | 20240108 | 191300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 101 | 20240108 | 191200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 102 | 20240108 | 191100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 103 | 20240108 | 191000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 104 | 20240108 | 190900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 105 | 20240108 | 190800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 106 | 20240108 | 190700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 107 | 20240108 | 190600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 108 | 20240108 | 190500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 109 | 20240108 | 190400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 110 | 20240108 | 190300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 111 | 20240108 | 190200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 112 | 20240108 | 190100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 113 | 20240108 | 190000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 114 | 20240108 | 185900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 115 | 20240108 | 185800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 116 | 20240108 | 185700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 117 | 20240108 | 185600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 118 | 20240108 | 185500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 119 | 20240108 | 185400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 120 | 20240108 | 185300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 121 | 20240108 | 185200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 122 | 20240108 | 185100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 123 | 20240108 | 185000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 124 | 20240108 | 184900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 125 | 20240108 | 184800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 126 | 20240108 | 184700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 127 | 20240108 | 184600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 128 | 20240108 | 184500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 129 | 20240108 | 184400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 130 | 20240108 | 184300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 131 | 20240108 | 184200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 132 | 20240108 | 184100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 133 | 20240108 | 184000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 134 | 20240108 | 183900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 135 | 20240108 | 183800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 136 | 20240108 | 183700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 137 | 20240108 | 183600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 138 | 20240108 | 183500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 139 | 20240108 | 183400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 140 | 20240108 | 183300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 141 | 20240108 | 183200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 142 | 20240108 | 183100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 143 | 20240108 | 183000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 144 | 20240108 | 182900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 145 | 20240108 | 182800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 146 | 20240108 | 182700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 147 | 20240108 | 182600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 148 | 20240108 | 182500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 149 | 20240108 | 182400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 150 | 20240108 | 182300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 151 | 20240108 | 182200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 152 | 20240108 | 182100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 153 | 20240108 | 182000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 154 | 20240108 | 181900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 155 | 20240108 | 181800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 156 | 20240108 | 181700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 157 | 20240108 | 181600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 158 | 20240108 | 181500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 159 | 20240108 | 181400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 160 | 20240108 | 181300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 161 | 20240108 | 181200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 162 | 20240108 | 181100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 163 | 20240108 | 181000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 164 | 20240108 | 180900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 165 | 20240108 | 180800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 166 | 20240108 | 180700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 167 | 20240108 | 180600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 168 | 20240108 | 180500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 169 | 20240108 | 180400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 170 | 20240108 | 180300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 171 | 20240108 | 180200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 172 | 20240108 | 180100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 173 | 20240108 | 180000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 174 | 20240108 | 175900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 175 | 20240108 | 175800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 176 | 20240108 | 175700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 177 | 20240108 | 175600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 178 | 20240108 | 175500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 179 | 20240108 | 175400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 180 | 20240108 | 175300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 181 | 20240108 | 175200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 182 | 20240108 | 175100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 183 | 20240108 | 175000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 184 | 20240108 | 174900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 185 | 20240108 | 174800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 186 | 20240108 | 174700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 187 | 20240108 | 174600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 188 | 20240108 | 174500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 189 | 20240108 | 174400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 190 | 20240108 | 174300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 191 | 20240108 | 174200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 192 | 20240108 | 174100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 193 | 20240108 | 174000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 194 | 20240108 | 173900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 195 | 20240108 | 173800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 196 | 20240108 | 173700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 197 | 20240108 | 173600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 198 | 20240108 | 173500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 199 | 20240108 | 173400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 200 | 20240108 | 173300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 201 | 20240108 | 173200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 202 | 20240108 | 173100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 203 | 20240108 | 173000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 204 | 20240108 | 172900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 205 | 20240108 | 172800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 206 | 20240108 | 172700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 207 | 20240108 | 172600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 208 | 20240108 | 172500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 209 | 20240108 | 172400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 210 | 20240108 | 172300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 211 | 20240108 | 172200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 212 | 20240108 | 172100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 213 | 20240108 | 172000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 214 | 20240108 | 171900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 215 | 20240108 | 171800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 216 | 20240108 | 171700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 217 | 20240108 | 171600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 218 | 20240108 | 171500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 219 | 20240108 | 171400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 220 | 20240108 | 171300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 221 | 20240108 | 171200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 222 | 20240108 | 171100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 223 | 20240108 | 171000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 224 | 20240108 | 170900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 225 | 20240108 | 170800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 226 | 20240108 | 170700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 227 | 20240108 | 170600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20240108 | 170500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20240108 | 170400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20240108 | 170300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20240108 | 170200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20240108 | 170100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20240108 | 170000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20240108 | 165900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20240108 | 165800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20240108 | 165700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20240108 | 165600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 238 | 20240108 | 165500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20240108 | 165400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20240108 | 165300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20240108 | 165200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20240108 | 165100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 243 | 20240108 | 165000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20240108 | 164900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20240108 | 164800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20240108 | 164700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 247 | 20240108 | 164600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 248 | 20240108 | 164500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 249 | 20240108 | 164400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 250 | 20240108 | 164300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 251 | 20240108 | 164200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 252 | 20240108 | 164100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 253 | 20240108 | 164000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 254 | 20240108 | 163900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 255 | 20240108 | 163800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 256 | 20240108 | 163700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 257 | 20240108 | 163600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 258 | 20240108 | 163500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 259 | 20240108 | 163400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 260 | 20240108 | 163300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 261 | 20240108 | 163200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 262 | 20240108 | 163100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 263 | 20240108 | 163000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 264 | 20240108 | 162900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 265 | 20240108 | 162800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 266 | 20240108 | 162700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 267 | 20240108 | 162600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 268 | 20240108 | 162500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 269 | 20240108 | 162400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 270 | 20240108 | 162300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 271 | 20240108 | 162200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 272 | 20240108 | 162100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 273 | 20240108 | 162000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 274 | 20240108 | 161900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 275 | 20240108 | 161800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 276 | 20240108 | 161700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 277 | 20240108 | 161600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 278 | 20240108 | 161500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 279 | 20240108 | 161400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 280 | 20240108 | 161300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 281 | 20240108 | 161200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 282 | 20240108 | 161100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 283 | 20240108 | 161000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 284 | 20240108 | 160900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 285 | 20240108 | 160800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 286 | 20240108 | 160700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 287 | 20240108 | 160600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 288 | 20240108 | 160500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 289 | 20240108 | 160400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 290 | 20240108 | 160300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 291 | 20240108 | 160200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 292 | 20240108 | 160100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 293 | 20240108 | 160000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 294 | 20240108 | 155900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 295 | 20240108 | 155800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 296 | 20240108 | 155700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 297 | 20240108 | 155600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 298 | 20240108 | 155500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 299 | 20240108 | 155400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 300 | 20240108 | 155300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 301 | 20240108 | 155200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 302 | 20240108 | 155100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 303 | 20240108 | 155000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 304 | 20240108 | 154900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 305 | 20240108 | 154800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 306 | 20240108 | 154700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 307 | 20240108 | 154600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 308 | 20240108 | 154500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 309 | 20240108 | 154400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 310 | 20240108 | 154300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 311 | 20240108 | 154200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 312 | 20240108 | 154100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 313 | 20240108 | 154000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 314 | 20240108 | 153900 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 315 | 20240108 | 153800 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 316 | 20240108 | 153700 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 317 | 20240108 | 153600 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 318 | 20240108 | 153500 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 319 | 20240108 | 153400 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 320 | 20240108 | 153300 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 321 | 20240108 | 153200 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 322 | 20240108 | 153100 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 323 | 20240108 | 153000 | 7544000750 | 25500 | 25500 | 25500 | 25500 | 8660 |
| 324 | 20240108 | 152900 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 325 | 20240108 | 152800 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 326 | 20240108 | 152700 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 327 | 20240108 | 152600 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 328 | 20240108 | 152500 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 329 | 20240108 | 152400 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 330 | 20240108 | 152300 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 331 | 20240108 | 152200 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 332 | 20240108 | 152100 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 333 | 20240108 | 152000 | 7323170750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 334 | 20240108 | 151900 | 7323170750 | 25500 | 25400 | 25500 | 25400 | 1771 |
| 335 | 20240108 | 151800 | 7278092400 | 25450 | 25450 | 25450 | 25400 | 531 |
| 336 | 20240108 | 151700 | 7264584950 | 25450 | 25450 | 25450 | 25400 | 737 |
| 337 | 20240108 | 151600 | 7245830950 | 25400 | 25450 | 25450 | 25400 | 1473 |
| 338 | 20240108 | 151500 | 7208378700 | 25450 | 25450 | 25450 | 25350 | 1475 |
| 339 | 20240108 | 151400 | 7170866200 | 25400 | 25450 | 25450 | 25350 | 1519 |
| 340 | 20240108 | 151300 | 7132242850 | 25450 | 25450 | 25500 | 25400 | 1901 |
| 341 | 20240108 | 151200 | 7083860450 | 25400 | 25400 | 25500 | 25350 | 3968 |
| 342 | 20240108 | 151100 | 6982907000 | 25350 | 25400 | 25400 | 25350 | 1814 |
| 343 | 20240108 | 151000 | 6936849550 | 25400 | 25400 | 25450 | 25350 | 3055 |
| 344 | 20240108 | 150900 | 6859250500 | 25350 | 25450 | 25450 | 25350 | 1369 |
| 345 | 20240108 | 150800 | 6824460650 | 25450 | 25400 | 25450 | 25350 | 1464 |
| 346 | 20240108 | 150700 | 6787251250 | 25450 | 25450 | 25450 | 25400 | 1616 |
| 347 | 20240108 | 150600 | 6746149350 | 25450 | 25450 | 25450 | 25350 | 2651 |
| 348 | 20240108 | 150500 | 6678718550 | 25450 | 25450 | 25450 | 25400 | 1542 |
| 349 | 20240108 | 150400 | 6639492950 | 25400 | 25350 | 25400 | 25300 | 1152 |
| 350 | 20240108 | 150300 | 6610250250 | 25300 | 25400 | 25450 | 25300 | 2403 |
| 351 | 20240108 | 150200 | 6549240500 | 25400 | 25400 | 25400 | 25350 | 1819 |
| 352 | 20240108 | 150100 | 6503082050 | 25350 | 25350 | 25400 | 25350 | 2407 |
| 353 | 20240108 | 150000 | 6441983100 | 25350 | 25400 | 25450 | 25350 | 1617 |
| 354 | 20240108 | 145900 | 6400912950 | 25400 | 25350 | 25400 | 25350 | 1144 |
| 355 | 20240108 | 145800 | 6371863950 | 25400 | 25350 | 25400 | 25300 | 4067 |
| 356 | 20240108 | 145700 | 6268810050 | 25350 | 25300 | 25350 | 25300 | 12885 |
| 357 | 20240108 | 145600 | 5942570050 | 25250 | 25250 | 25300 | 25200 | 8093 |
| 358 | 20240108 | 145500 | 5738159100 | 25200 | 25200 | 25250 | 25150 | 6649 |
| 359 | 20240108 | 145400 | 5570581000 | 25200 | 25150 | 25200 | 25150 | 1520 |
| 360 | 20240108 | 145300 | 5532280450 | 25200 | 25150 | 25200 | 25100 | 1346 |
| 361 | 20240108 | 145200 | 5498409350 | 25150 | 25150 | 25150 | 25100 | 704 |
| 362 | 20240108 | 145100 | 5480704950 | 25100 | 25150 | 25150 | 25100 | 273 |
| 363 | 20240108 | 145000 | 5473841800 | 25150 | 25150 | 25150 | 25100 | 459 |
| 364 | 20240108 | 144900 | 5462301200 | 25150 | 25150 | 25150 | 25100 | 178 |
| 365 | 20240108 | 144800 | 5457825900 | 25100 | 25050 | 25150 | 25050 | 602 |
| 366 | 20240108 | 144700 | 5442703950 | 25100 | 25050 | 25100 | 25050 | 264 |
| 367 | 20240108 | 144600 | 5436078700 | 25100 | 25150 | 25150 | 25100 | 942 |
| 368 | 20240108 | 144500 | 5412423250 | 25150 | 25150 | 25150 | 25100 | 305 |
| 369 | 20240108 | 144400 | 5404753650 | 25150 | 25100 | 25150 | 25100 | 239 |
| 370 | 20240108 | 144300 | 5398745800 | 25100 | 25100 | 25150 | 25050 | 828 |
| 371 | 20240108 | 144200 | 5377953250 | 25100 | 25150 | 25150 | 25050 | 994 |
| 372 | 20240108 | 144100 | 5352994750 | 25150 | 25100 | 25150 | 25100 | 316 |
| 373 | 20240108 | 144000 | 5345051150 | 25100 | 25050 | 25150 | 25050 | 2345 |
| 374 | 20240108 | 143900 | 5286238950 | 25100 | 25050 | 25150 | 25050 | 1331 |
| 375 | 20240108 | 143800 | 5252827600 | 25050 | 25050 | 25100 | 25000 | 880 |
| 376 | 20240108 | 143700 | 5230780600 | 25050 | 25100 | 25150 | 25050 | 314 |
| 377 | 20240108 | 143600 | 5222900150 | 25150 | 25100 | 25150 | 25050 | 480 |
| 378 | 20240108 | 143500 | 5210855950 | 25050 | 25150 | 25150 | 25050 | 429 |
| 379 | 20240108 | 143400 | 5200084400 | 25100 | 25100 | 25100 | 25050 | 281 |
| 380 | 20240108 | 143300 | 5193035600 | 25100 | 25100 | 25100 | 25050 | 224 |
| 381 | 20240108 | 143200 | 5187415750 | 25050 | 25050 | 25150 | 25050 | 303 |
| 382 | 20240108 | 143100 | 5179811400 | 25150 | 25100 | 25150 | 25050 | 327 |
| 383 | 20240108 | 143000 | 5171602600 | 25150 | 25100 | 25150 | 25050 | 426 |
| 384 | 20240108 | 142900 | 5160908650 | 25050 | 25050 | 25100 | 25050 | 225 |
| 385 | 20240108 | 142800 | 5155263650 | 25050 | 25100 | 25100 | 25050 | 162 |
| 386 | 20240108 | 142700 | 5151199100 | 25150 | 25050 | 25150 | 25050 | 1498 |
| 387 | 20240108 | 142600 | 5113539550 | 25150 | 25150 | 25200 | 25100 | 720 |
| 388 | 20240108 | 142500 | 5095440500 | 25200 | 25200 | 25250 | 25150 | 1520 |
| 389 | 20240108 | 142400 | 5057149900 | 25200 | 25050 | 25200 | 25050 | 417 |
| 390 | 20240108 | 142300 | 5046682500 | 25100 | 25100 | 25150 | 25000 | 986 |
| 391 | 20240108 | 142200 | 5021984200 | 25100 | 25150 | 25200 | 25050 | 506 |
| 392 | 20240108 | 142100 | 5009266650 | 25150 | 25250 | 25250 | 25150 | 310 |
| 393 | 20240108 | 142000 | 5001456550 | 25250 | 25200 | 25250 | 25150 | 1075 |
| 394 | 20240108 | 141900 | 4974316600 | 25200 | 25200 | 25250 | 25150 | 1659 |
| 395 | 20240108 | 141800 | 4932484150 | 25200 | 25150 | 25200 | 25150 | 1062 |
| 396 | 20240108 | 141700 | 4905733200 | 25100 | 25150 | 25200 | 25100 | 1552 |
| 397 | 20240108 | 141600 | 4866683400 | 25100 | 25100 | 25150 | 25100 | 193 |
| 398 | 20240108 | 141500 | 4861833200 | 25150 | 25150 | 25150 | 25100 | 457 |
| 399 | 20240108 | 141400 | 4850345800 | 25150 | 25150 | 25150 | 25100 | 660 |
| 400 | 20240108 | 141300 | 4833750600 | 25150 | 25150 | 25150 | 25000 | 604 |
| 401 | 20240108 | 141200 | 4818616850 | 25150 | 25050 | 25150 | 25050 | 2128 |
| 402 | 20240108 | 141100 | 4765255250 | 25100 | 25100 | 25150 | 25050 | 901 |
| 403 | 20240108 | 141000 | 4742640150 | 25100 | 25100 | 25100 | 25050 | 556 |
| 404 | 20240108 | 140900 | 4728688200 | 25100 | 25100 | 25150 | 25050 | 699 |
| 405 | 20240108 | 140800 | 4711139050 | 25100 | 25150 | 25150 | 25050 | 1162 |
| 406 | 20240108 | 140700 | 4681972400 | 25150 | 25150 | 25200 | 25050 | 973 |
| 407 | 20240108 | 140600 | 4657501500 | 25100 | 25150 | 25150 | 25100 | 467 |
| 408 | 20240108 | 140500 | 4645759550 | 25100 | 25150 | 25150 | 25100 | 378 |
| 409 | 20240108 | 140400 | 4636258850 | 25100 | 25100 | 25150 | 25100 | 495 |
| 410 | 20240108 | 140300 | 4623811100 | 25100 | 25100 | 25150 | 25050 | 962 |
| 411 | 20240108 | 140200 | 4599668750 | 25150 | 25100 | 25150 | 25100 | 568 |
| 412 | 20240108 | 140100 | 4585384750 | 25150 | 25150 | 25150 | 25100 | 414 |
| 413 | 20240108 | 140000 | 4574980300 | 25150 | 25100 | 25150 | 25100 | 842 |
| 414 | 20240108 | 135900 | 4553809600 | 25100 | 25150 | 25150 | 25100 | 284 |
| 415 | 20240108 | 135800 | 4546674600 | 25150 | 25050 | 25150 | 25050 | 454 |
| 416 | 20240108 | 135700 | 4535259550 | 25150 | 25050 | 25200 | 25050 | 1437 |
| 417 | 20240108 | 135600 | 4499122050 | 25100 | 25150 | 25150 | 25100 | 601 |
| 418 | 20240108 | 135500 | 4484022450 | 25100 | 25100 | 25150 | 25100 | 541 |
| 419 | 20240108 | 135400 | 4470433500 | 25100 | 25150 | 25150 | 25050 | 826 |
| 420 | 20240108 | 135300 | 4449677750 | 25100 | 25050 | 25150 | 25050 | 720 |
| 421 | 20240108 | 135200 | 4431572750 | 25100 | 25150 | 25150 | 25100 | 591 |
| 422 | 20240108 | 135100 | 4416732600 | 25100 | 25200 | 25200 | 25100 | 942 |
| 423 | 20240108 | 135000 | 4393033800 | 25200 | 25200 | 25200 | 25150 | 526 |
| 424 | 20240108 | 134900 | 4379783250 | 25150 | 25150 | 25200 | 25100 | 1161 |
| 425 | 20240108 | 134800 | 4350577900 | 25150 | 25150 | 25200 | 25150 | 424 |
| 426 | 20240108 | 134700 | 4339907900 | 25150 | 25050 | 25250 | 25050 | 9149 |
| 427 | 20240108 | 134600 | 4109747300 | 25050 | 25000 | 25050 | 25000 | 826 |
| 428 | 20240108 | 134500 | 4089057200 | 25050 | 25000 | 25050 | 25000 | 967 |
| 429 | 20240108 | 134400 | 4064864950 | 25050 | 25100 | 25100 | 25000 | 900 |
| 430 | 20240108 | 134300 | 4042308050 | 25100 | 25050 | 25100 | 25050 | 507 |
| 431 | 20240108 | 134200 | 4029584900 | 25050 | 25050 | 25100 | 25000 | 1299 |
| 432 | 20240108 | 134100 | 3996992700 | 25000 | 25100 | 25100 | 25000 | 129 |
| 433 | 20240108 | 134000 | 3993761000 | 25000 | 25100 | 25100 | 25000 | 372 |
| 434 | 20240108 | 133900 | 3984433200 | 25100 | 25050 | 25100 | 25000 | 400 |
| 435 | 20240108 | 133800 | 3974421050 | 25100 | 25050 | 25100 | 25000 | 350 |
| 436 | 20240108 | 133700 | 3965652250 | 25050 | 25100 | 25100 | 25000 | 394 |
| 437 | 20240108 | 133600 | 3955786500 | 25000 | 25100 | 25100 | 25000 | 1434 |
| 438 | 20240108 | 133500 | 3919893250 | 25050 | 25000 | 25100 | 25000 | 1614 |
| 439 | 20240108 | 133400 | 3879494900 | 24950 | 25000 | 25050 | 24900 | 1941 |
| 440 | 20240108 | 133300 | 3830958550 | 25000 | 25000 | 25000 | 24900 | 4258 |
| 441 | 20240108 | 133200 | 3724544650 | 25000 | 24950 | 25000 | 24950 | 1115 |
| 442 | 20240108 | 133100 | 3696715150 | 25000 | 25050 | 25100 | 24950 | 2275 |
| 443 | 20240108 | 133000 | 3639804400 | 25050 | 25000 | 25150 | 25000 | 4499 |
| 444 | 20240108 | 132900 | 3526963600 | 24950 | 24850 | 25100 | 24850 | 7189 |
| 445 | 20240108 | 132800 | 3347195050 | 25000 | 24850 | 25000 | 24800 | 7844 |
| 446 | 20240108 | 132700 | 3151676450 | 24800 | 24900 | 24900 | 24800 | 120 |
| 447 | 20240108 | 132600 | 3148694200 | 24900 | 24800 | 24900 | 24800 | 108 |
| 448 | 20240108 | 132500 | 3146009950 | 24800 | 24850 | 24900 | 24800 | 102 |
| 449 | 20240108 | 132400 | 3143474400 | 24900 | 24800 | 24900 | 24750 | 438 |
| 450 | 20240108 | 132300 | 3132606550 | 24800 | 24800 | 24850 | 24800 | 99 |
| 451 | 20240108 | 132200 | 3130148000 | 24800 | 24800 | 24850 | 24800 | 174 |
| 452 | 20240108 | 132100 | 3125824500 | 24850 | 24850 | 24850 | 24800 | 236 |
| 453 | 20240108 | 132000 | 3119965600 | 24850 | 24850 | 24900 | 24800 | 1118 |
| 454 | 20240108 | 131900 | 3092183750 | 24850 | 24850 | 24850 | 24800 | 215 |
| 455 | 20240108 | 131800 | 3086842600 | 24850 | 24800 | 24900 | 24800 | 273 |
| 456 | 20240108 | 131700 | 3080054500 | 24800 | 24900 | 24900 | 24800 | 291 |
| 457 | 20240108 | 131600 | 3072822950 | 24850 | 24850 | 24900 | 24800 | 281 |
| 458 | 20240108 | 131500 | 3065827650 | 24850 | 24800 | 24900 | 24800 | 695 |
| 459 | 20240108 | 131400 | 3048557300 | 24850 | 24800 | 24850 | 24800 | 257 |
| 460 | 20240108 | 131300 | 3042171150 | 24800 | 24850 | 24850 | 24800 | 319 |
| 461 | 20240108 | 131200 | 3034248050 | 24850 | 24850 | 24850 | 24750 | 292 |
| 462 | 20240108 | 131100 | 3026998150 | 24850 | 24800 | 24850 | 24750 | 1655 |
| 463 | 20240108 | 131000 | 2985951750 | 24850 | 24800 | 24850 | 24700 | 3406 |
| 464 | 20240108 | 130900 | 2901584650 | 24850 | 24800 | 24850 | 24800 | 129 |
| 465 | 20240108 | 130800 | 2898381650 | 24800 | 24850 | 24850 | 24800 | 201 |
| 466 | 20240108 | 130700 | 2893389300 | 24850 | 24800 | 24850 | 24800 | 101 |
| 467 | 20240108 | 130600 | 2890882650 | 24850 | 24800 | 24850 | 24800 | 332 |
| 468 | 20240108 | 130500 | 2882635750 | 24800 | 24850 | 24850 | 24800 | 384 |
| 469 | 20240108 | 130400 | 2873095650 | 24850 | 24900 | 24900 | 24800 | 374 |
| 470 | 20240108 | 130300 | 2863804050 | 24850 | 24850 | 24900 | 24800 | 171 |
| 471 | 20240108 | 130200 | 2859553550 | 24850 | 24850 | 24850 | 24800 | 485 |
| 472 | 20240108 | 130100 | 2847503650 | 24800 | 24800 | 24850 | 24800 | 319 |
| 473 | 20240108 | 130000 | 2839588850 | 24850 | 24800 | 24850 | 24800 | 307 |
| 474 | 20240108 | 125900 | 2831967050 | 24800 | 24800 | 24850 | 24800 | 66 |
| 475 | 20240108 | 125800 | 2830328250 | 24800 | 24900 | 24900 | 24800 | 257 |
| 476 | 20240108 | 125700 | 2823941050 | 24850 | 24800 | 24900 | 24800 | 536 |
| 477 | 20240108 | 125600 | 2810625000 | 24800 | 24850 | 24850 | 24800 | 218 |
| 478 | 20240108 | 125500 | 2805208150 | 24850 | 24850 | 24900 | 24800 | 140 |
| 479 | 20240108 | 125400 | 2801729200 | 24850 | 24850 | 24900 | 24800 | 253 |
| 480 | 20240108 | 125300 | 2795446400 | 24900 | 24700 | 24900 | 24700 | 6488 |
| 481 | 20240108 | 125200 | 2634495000 | 24700 | 24700 | 24700 | 24600 | 1666 |
| 482 | 20240108 | 125100 | 2593356700 | 24700 | 24650 | 24700 | 24650 | 136 |
| 483 | 20240108 | 125000 | 2590000300 | 24650 | 24700 | 24700 | 24650 | 222 |
| 484 | 20240108 | 124900 | 2584521500 | 24650 | 24700 | 24700 | 24650 | 204 |
| 485 | 20240108 | 124800 | 2579489750 | 24700 | 24650 | 24700 | 24650 | 137 |
| 486 | 20240108 | 124700 | 2576107350 | 24700 | 24700 | 24700 | 24650 | 1001 |
| 487 | 20240108 | 124600 | 2551383650 | 24650 | 24700 | 24700 | 24650 | 109 |
| 488 | 20240108 | 124500 | 2548693900 | 24700 | 24650 | 24700 | 24650 | 135 |
| 489 | 20240108 | 124400 | 2545363550 | 24700 | 24650 | 24700 | 24650 | 293 |
| 490 | 20240108 | 124300 | 2538134450 | 24600 | 24600 | 24650 | 24600 | 119 |
| 491 | 20240108 | 124200 | 2535203600 | 24650 | 24650 | 24700 | 24650 | 115 |
| 492 | 20240108 | 124100 | 2532365650 | 24700 | 24700 | 24700 | 24650 | 61 |
| 493 | 20240108 | 124000 | 2530860650 | 24650 | 24700 | 24700 | 24650 | 327 |
| 494 | 20240108 | 123900 | 2522795950 | 24700 | 24550 | 24700 | 24550 | 1125 |
| 495 | 20240108 | 123800 | 2495137250 | 24600 | 24600 | 24600 | 24550 | 1524 |
| 496 | 20240108 | 123700 | 2457646900 | 24650 | 24700 | 24700 | 24600 | 1054 |
| 497 | 20240108 | 123600 | 2431658000 | 24700 | 24600 | 24700 | 24600 | 517 |
| 498 | 20240108 | 123500 | 2418920400 | 24650 | 24450 | 24700 | 24450 | 5267 |
| 499 | 20240108 | 123400 | 2289236550 | 24500 | 24500 | 24500 | 24500 | 74 |
| 500 | 20240108 | 123300 | 2287423550 | 24550 | 24450 | 24550 | 24450 | 266 |
| 501 | 20240108 | 123200 | 2280907800 | 24550 | 24550 | 24550 | 24550 | 6 |
| 502 | 20240108 | 123100 | 2280760500 | 24450 | 24550 | 24600 | 24450 | 1302 |
| 503 | 20240108 | 123000 | 2248799950 | 24550 | 24350 | 24600 | 24300 | 6910 |
| 504 | 20240108 | 122900 | 2079585950 | 24350 | 24300 | 24350 | 24300 | 48 |
| 505 | 20240108 | 122800 | 2078418900 | 24350 | 24350 | 24350 | 24350 | 21 |
| 506 | 20240108 | 122700 | 2077907550 | 24350 | 24300 | 24350 | 24300 | 112 |
| 507 | 20240108 | 122600 | 2075185450 | 24300 | 24300 | 24300 | 24250 | 18 |
| 508 | 20240108 | 122500 | 2074748300 | 24350 | 24350 | 24350 | 24300 | 54 |
| 509 | 20240108 | 122400 | 2073434400 | 24350 | 24250 | 24350 | 24250 | 40 |
| 510 | 20240108 | 122300 | 2072463300 | 24250 | 24350 | 24350 | 24250 | 114 |
| 511 | 20240108 | 122200 | 2069692350 | 24350 | 24350 | 24350 | 24300 | 59 |
| 512 | 20240108 | 122100 | 2068256450 | 24350 | 24250 | 24350 | 24250 | 80 |
| 513 | 20240108 | 122000 | 2066314550 | 24300 | 24350 | 24350 | 24250 | 67 |
| 514 | 20240108 | 121900 | 2064686700 | 24350 | 24300 | 24350 | 24300 | 48 |
| 515 | 20240108 | 121800 | 2063519200 | 24350 | 24250 | 24350 | 24250 | 81 |
| 516 | 20240108 | 121700 | 2061552250 | 24300 | 24300 | 24300 | 24250 | 62 |
| 517 | 20240108 | 121600 | 2060046300 | 24300 | 24350 | 24350 | 24250 | 129 |
| 518 | 20240108 | 121500 | 2056911600 | 24350 | 24250 | 24350 | 24250 | 139 |
| 519 | 20240108 | 121400 | 2053535800 | 24250 | 24300 | 24300 | 24250 | 41 |
| 520 | 20240108 | 121300 | 2052540750 | 24300 | 24250 | 24300 | 24250 | 22 |
| 521 | 20240108 | 121200 | 2052007150 | 24350 | 24300 | 24350 | 24300 | 489 |
| 522 | 20240108 | 121100 | 2040122050 | 24350 | 24350 | 24350 | 24300 | 89 |
| 523 | 20240108 | 121000 | 2037958100 | 24350 | 24350 | 24350 | 24350 | 21 |
| 524 | 20240108 | 120900 | 2037446750 | 24350 | 24350 | 24350 | 24300 | 89 |
| 525 | 20240108 | 120800 | 2035280850 | 24350 | 24400 | 24400 | 24350 | 127 |
| 526 | 20240108 | 120700 | 2032188000 | 24350 | 24400 | 24400 | 24350 | 39 |
| 527 | 20240108 | 120600 | 2031238000 | 24400 | 24400 | 24400 | 24350 | 63 |
| 528 | 20240108 | 120500 | 2029702050 | 24400 | 24350 | 24400 | 24350 | 71 |
| 529 | 20240108 | 120400 | 2027971350 | 24350 | 24400 | 24400 | 24350 | 58 |
| 530 | 20240108 | 120300 | 2026558200 | 24400 | 24350 | 24400 | 24350 | 44 |
| 531 | 20240108 | 120200 | 2025485900 | 24400 | 24400 | 24450 | 24350 | 56 |
| 532 | 20240108 | 120100 | 2024117550 | 24400 | 24400 | 24400 | 24350 | 46 |
| 533 | 20240108 | 120000 | 2022996400 | 24400 | 24400 | 24400 | 24350 | 64 |
| 534 | 20240108 | 115900 | 2021437200 | 24400 | 24400 | 24400 | 24350 | 27 |
| 535 | 20240108 | 115800 | 2020779100 | 24400 | 24400 | 24400 | 24350 | 165 |
| 536 | 20240108 | 115700 | 2016753650 | 24400 | 24350 | 24400 | 24350 | 61 |
| 537 | 20240108 | 115600 | 2015268250 | 24350 | 24400 | 24450 | 24350 | 58 |
| 538 | 20240108 | 115500 | 2013854700 | 24400 | 24400 | 24450 | 24400 | 93 |
| 539 | 20240108 | 115400 | 2011585000 | 24400 | 24400 | 24450 | 24400 | 33 |
| 540 | 20240108 | 115300 | 2010779700 | 24400 | 24500 | 24500 | 24400 | 74 |
| 541 | 20240108 | 115200 | 2008971650 | 24500 | 24500 | 24500 | 24450 | 16 |
| 542 | 20240108 | 115100 | 2008579700 | 24500 | 24400 | 24500 | 24400 | 82 |
| 543 | 20240108 | 115000 | 2006574350 | 24450 | 24500 | 24500 | 24450 | 22 |
| 544 | 20240108 | 114900 | 2006036000 | 24500 | 24450 | 24500 | 24400 | 68 |
| 545 | 20240108 | 114800 | 2004374900 | 24500 | 24450 | 24500 | 24450 | 60 |
| 546 | 20240108 | 114700 | 2002906150 | 24450 | 24400 | 24500 | 24400 | 54 |
| 547 | 20240108 | 114600 | 2001585950 | 24350 | 24450 | 24450 | 24350 | 424 |
| 548 | 20240108 | 114500 | 1991219650 | 24400 | 24450 | 24450 | 24350 | 105 |
| 549 | 20240108 | 114400 | 1988659850 | 24400 | 24450 | 24450 | 24400 | 41 |
| 550 | 20240108 | 114300 | 1987658050 | 24400 | 24400 | 24450 | 24400 | 366 |
| 551 | 20240108 | 114200 | 1978722650 | 24400 | 24450 | 24500 | 24400 | 66 |
| 552 | 20240108 | 114100 | 1977107850 | 24450 | 24450 | 24450 | 24400 | 106 |
| 553 | 20240108 | 114000 | 1974518100 | 24400 | 24400 | 24450 | 24400 | 133 |
| 554 | 20240108 | 113900 | 1971267800 | 24400 | 24400 | 24450 | 24400 | 73 |
| 555 | 20240108 | 113800 | 1969486000 | 24400 | 24450 | 24450 | 24400 | 21 |
| 556 | 20240108 | 113700 | 1968972600 | 24450 | 24450 | 24450 | 24350 | 103 |
| 557 | 20240108 | 113600 | 1966459250 | 24450 | 24350 | 24450 | 24350 | 55 |
| 558 | 20240108 | 113500 | 1965118250 | 24450 | 24350 | 24450 | 24350 | 150 |
| 559 | 20240108 | 113400 | 1961459200 | 24400 | 24400 | 24400 | 24350 | 72 |
| 560 | 20240108 | 113300 | 1959702750 | 24400 | 24400 | 24450 | 24400 | 539 |
| 561 | 20240108 | 113200 | 1946550200 | 24450 | 24500 | 24500 | 24450 | 32 |
| 562 | 20240108 | 113100 | 1945767250 | 24450 | 24450 | 24500 | 24450 | 39 |
| 563 | 20240108 | 113000 | 1944812800 | 24500 | 24450 | 24500 | 24450 | 107 |
| 564 | 20240108 | 112900 | 1942196150 | 24400 | 24450 | 24500 | 24400 | 109 |
| 565 | 20240108 | 112800 | 1939534250 | 24450 | 24450 | 24450 | 24450 | 1019 |
| 566 | 20240108 | 112700 | 1914619700 | 24450 | 24400 | 24450 | 24400 | 286 |
| 567 | 20240108 | 112600 | 1907636600 | 24450 | 24400 | 24450 | 24350 | 347 |
| 568 | 20240108 | 112500 | 1899170600 | 24400 | 24350 | 24400 | 24350 | 59 |
| 569 | 20240108 | 112400 | 1897733000 | 24400 | 24400 | 24400 | 24350 | 91 |
| 570 | 20240108 | 112300 | 1895514500 | 24350 | 24350 | 24400 | 24350 | 62 |
| 571 | 20240108 | 112200 | 1894004350 | 24400 | 24350 | 24400 | 24350 | 57 |
| 572 | 20240108 | 112100 | 1892616050 | 24350 | 24350 | 24350 | 24350 | 207 |
| 573 | 20240108 | 112000 | 1887575600 | 24350 | 24400 | 24400 | 24350 | 63 |
| 574 | 20240108 | 111900 | 1886038500 | 24400 | 24350 | 24400 | 24350 | 44 |
| 575 | 20240108 | 111800 | 1884965950 | 24350 | 24350 | 24350 | 24350 | 354 |
| 576 | 20240108 | 111700 | 1876346050 | 24400 | 24400 | 24400 | 24350 | 59 |
| 577 | 20240108 | 111600 | 1874906500 | 24350 | 24350 | 24450 | 24350 | 91 |
| 578 | 20240108 | 111500 | 1872687050 | 24400 | 24400 | 24450 | 24350 | 156 |
| 579 | 20240108 | 111400 | 1868884800 | 24350 | 24350 | 24400 | 24350 | 386 |
| 580 | 20240108 | 111300 | 1859485600 | 24400 | 24400 | 24450 | 24400 | 121 |
| 581 | 20240108 | 111200 | 1856530600 | 24400 | 24400 | 24450 | 24350 | 1321 |
| 582 | 20240108 | 111100 | 1824297700 | 24450 | 24450 | 24450 | 24450 | 71 |
| 583 | 20240108 | 111000 | 1822561750 | 24400 | 24400 | 24500 | 24400 | 109 |
| 584 | 20240108 | 110900 | 1819898400 | 24450 | 24450 | 24500 | 24400 | 154 |
| 585 | 20240108 | 110800 | 1816135000 | 24450 | 24500 | 24500 | 24450 | 221 |
| 586 | 20240108 | 110700 | 1810731050 | 24500 | 24500 | 24500 | 24450 | 37 |
| 587 | 20240108 | 110600 | 1809825900 | 24450 | 24550 | 24550 | 24450 | 158 |
| 588 | 20240108 | 110500 | 1805956600 | 24550 | 24500 | 24550 | 24500 | 689 |
| 589 | 20240108 | 110400 | 1789075900 | 24500 | 24600 | 24600 | 24500 | 356 |
| 590 | 20240108 | 110300 | 1780334550 | 24600 | 24500 | 24600 | 24500 | 275 |
| 591 | 20240108 | 110200 | 1773582300 | 24500 | 24550 | 24550 | 24500 | 80 |
| 592 | 20240108 | 110100 | 1771620300 | 24600 | 24550 | 24600 | 24500 | 769 |
| 593 | 20240108 | 110000 | 1752752250 | 24550 | 24600 | 24600 | 24550 | 506 |
| 594 | 20240108 | 105900 | 1740327700 | 24600 | 24600 | 24600 | 24550 | 118 |
| 595 | 20240108 | 105800 | 1737427450 | 24550 | 24550 | 24600 | 24550 | 40 |
| 596 | 20240108 | 105700 | 1736445150 | 24550 | 24600 | 24600 | 24550 | 84 |
| 597 | 20240108 | 105600 | 1734380050 | 24550 | 24600 | 24600 | 24500 | 216 |
| 598 | 20240108 | 105500 | 1729074300 | 24600 | 24500 | 24600 | 24450 | 1233 |
| 599 | 20240108 | 105400 | 1698829500 | 24450 | 24500 | 24500 | 24450 | 246 |
| 600 | 20240108 | 105300 | 1692808600 | 24450 | 24550 | 24550 | 24450 | 222 |
| 601 | 20240108 | 105200 | 1687368250 | 24500 | 24500 | 24550 | 24500 | 167 |
| 602 | 20240108 | 105100 | 1683270200 | 24500 | 24550 | 24550 | 24500 | 94 |
| 603 | 20240108 | 105000 | 1680965750 | 24550 | 24550 | 24550 | 24500 | 215 |
| 604 | 20240108 | 104900 | 1675694950 | 24550 | 24550 | 24550 | 24500 | 77 |
| 605 | 20240108 | 104800 | 1673804800 | 24500 | 24550 | 24550 | 24500 | 114 |
| 606 | 20240108 | 104700 | 1671009050 | 24500 | 24550 | 24550 | 24500 | 125 |
| 607 | 20240108 | 104600 | 1667944000 | 24450 | 24500 | 24550 | 24450 | 172 |
| 608 | 20240108 | 104500 | 1663729800 | 24500 | 24500 | 24500 | 24450 | 293 |
| 609 | 20240108 | 104400 | 1656553500 | 24500 | 24550 | 24550 | 24500 | 228 |
| 610 | 20240108 | 104300 | 1650965050 | 24500 | 24550 | 24550 | 24500 | 113 |
| 611 | 20240108 | 104200 | 1648193550 | 24500 | 24550 | 24550 | 24500 | 189 |
| 612 | 20240108 | 104100 | 1643557350 | 24600 | 24500 | 24600 | 24500 | 144 |
| 613 | 20240108 | 104000 | 1640022500 | 24550 | 24500 | 24550 | 24500 | 109 |
| 614 | 20240108 | 103900 | 1637348150 | 24500 | 24550 | 24600 | 24500 | 109 |
| 615 | 20240108 | 103800 | 1634672400 | 24500 | 24550 | 24600 | 24500 | 132 |
| 616 | 20240108 | 103700 | 1631432800 | 24550 | 24550 | 24600 | 24500 | 51 |
| 617 | 20240108 | 103600 | 1630181000 | 24500 | 24600 | 24600 | 24500 | 266 |
| 618 | 20240108 | 103500 | 1623658850 | 24600 | 24500 | 24600 | 24500 | 234 |
| 619 | 20240108 | 103400 | 1617914950 | 24500 | 24500 | 24550 | 24500 | 73 |
| 620 | 20240108 | 103300 | 1616124600 | 24550 | 24550 | 24550 | 24500 | 190 |
| 621 | 20240108 | 103200 | 1611461400 | 24500 | 24550 | 24550 | 24500 | 174 |
| 622 | 20240108 | 103100 | 1607194450 | 24500 | 24500 | 24550 | 24500 | 77 |
| 623 | 20240108 | 103000 | 1605305850 | 24500 | 24500 | 24550 | 24500 | 185 |
| 624 | 20240108 | 102900 | 1600771900 | 24550 | 24500 | 24550 | 24500 | 141 |
| 625 | 20240108 | 102800 | 1597314400 | 24550 | 24450 | 24550 | 24450 | 941 |
| 626 | 20240108 | 102700 | 1574262700 | 24450 | 24500 | 24500 | 24450 | 86 |
| 627 | 20240108 | 102600 | 1572157100 | 24500 | 24450 | 24500 | 24450 | 792 |
| 628 | 20240108 | 102500 | 1552755000 | 24500 | 24450 | 24550 | 24400 | 205 |
| 629 | 20240108 | 102400 | 1547739700 | 24450 | 24500 | 24500 | 24450 | 303 |
| 630 | 20240108 | 102300 | 1540329150 | 24550 | 24500 | 24550 | 24500 | 51 |
| 631 | 20240108 | 102200 | 1539077800 | 24550 | 24500 | 24550 | 24450 | 150 |
| 632 | 20240108 | 102100 | 1535407400 | 24500 | 24450 | 24500 | 24450 | 545 |
| 633 | 20240108 | 102000 | 1522073750 | 24550 | 24550 | 24600 | 24450 | 1281 |
| 634 | 20240108 | 101900 | 1490660150 | 24550 | 24550 | 24600 | 24550 | 151 |
| 635 | 20240108 | 101800 | 1486950350 | 24550 | 24600 | 24600 | 24550 | 316 |
| 636 | 20240108 | 101700 | 1479186950 | 24600 | 24550 | 24600 | 24550 | 154 |
| 637 | 20240108 | 101600 | 1475404700 | 24550 | 24600 | 24600 | 24550 | 366 |
| 638 | 20240108 | 101500 | 1466417100 | 24600 | 24500 | 24600 | 24500 | 452 |
| 639 | 20240108 | 101400 | 1455303050 | 24550 | 24550 | 24550 | 24500 | 68 |
| 640 | 20240108 | 101300 | 1453633700 | 24550 | 24550 | 24550 | 24500 | 253 |
| 641 | 20240108 | 101200 | 1447423500 | 24550 | 24550 | 24550 | 24500 | 343 |
| 642 | 20240108 | 101100 | 1439004100 | 24550 | 24550 | 24600 | 24550 | 742 |
| 643 | 20240108 | 101000 | 1420785100 | 24550 | 24500 | 24550 | 24500 | 233 |
| 644 | 20240108 | 100900 | 1415074950 | 24450 | 24450 | 24500 | 24400 | 231 |
| 645 | 20240108 | 100800 | 1409432800 | 24450 | 24450 | 24500 | 24450 | 100 |
| 646 | 20240108 | 100700 | 1406987000 | 24450 | 24450 | 24500 | 24400 | 234 |
| 647 | 20240108 | 100600 | 1401272350 | 24450 | 24400 | 24450 | 24400 | 717 |
| 648 | 20240108 | 100500 | 1383770350 | 24400 | 24500 | 24500 | 24400 | 2016 |
| 649 | 20240108 | 100400 | 1334437050 | 24550 | 24550 | 24600 | 24500 | 192 |
| 650 | 20240108 | 100300 | 1329728500 | 24550 | 24700 | 24700 | 24550 | 567 |
| 651 | 20240108 | 100200 | 1315791350 | 24600 | 24700 | 24700 | 24600 | 619 |
| 652 | 20240108 | 100100 | 1300535900 | 24700 | 24750 | 24750 | 24650 | 60 |
| 653 | 20240108 | 100000 | 1299056050 | 24750 | 24800 | 24800 | 24650 | 3068 |
| 654 | 20240108 | 095900 | 1223158050 | 24750 | 24650 | 24750 | 24650 | 1355 |
| 655 | 20240108 | 095800 | 1189639850 | 24700 | 24700 | 24750 | 24650 | 426 |
| 656 | 20240108 | 095700 | 1179115000 | 24700 | 24800 | 24800 | 24700 | 681 |
| 657 | 20240108 | 095600 | 1162247400 | 24750 | 24800 | 24800 | 24750 | 758 |
| 658 | 20240108 | 095500 | 1143456550 | 24800 | 24800 | 24850 | 24800 | 1360 |
| 659 | 20240108 | 095400 | 1109719900 | 24800 | 24800 | 24850 | 24800 | 960 |
| 660 | 20240108 | 095300 | 1085897500 | 24850 | 24800 | 24900 | 24800 | 1870 |
| 661 | 20240108 | 095200 | 1039455550 | 24750 | 24750 | 24850 | 24700 | 2105 |
| 662 | 20240108 | 095100 | 987287000 | 24750 | 24700 | 24750 | 24700 | 2785 |
| 663 | 20240108 | 095000 | 918378450 | 24750 | 24700 | 24750 | 24650 | 900 |
| 664 | 20240108 | 094900 | 896146250 | 24650 | 24600 | 24750 | 24600 | 3196 |
| 665 | 20240108 | 094800 | 817322000 | 24600 | 24600 | 24650 | 24600 | 647 |
| 666 | 20240108 | 094700 | 801393500 | 24600 | 24600 | 24600 | 24550 | 1114 |
| 667 | 20240108 | 094600 | 773994250 | 24600 | 24550 | 24600 | 24550 | 496 |
| 668 | 20240108 | 094500 | 761802950 | 24550 | 24600 | 24600 | 24550 | 533 |
| 669 | 20240108 | 094400 | 748713150 | 24500 | 24650 | 24650 | 24500 | 2058 |
| 670 | 20240108 | 094300 | 698140550 | 24650 | 24450 | 24650 | 24400 | 3880 |
| 671 | 20240108 | 094200 | 603037600 | 24450 | 24400 | 24450 | 24400 | 260 |
| 672 | 20240108 | 094100 | 596688000 | 24400 | 24450 | 24450 | 24350 | 787 |
| 673 | 20240108 | 094000 | 577472700 | 24400 | 24350 | 24400 | 24350 | 1791 |
| 674 | 20240108 | 093900 | 533773000 | 24350 | 24400 | 24450 | 24300 | 766 |
| 675 | 20240108 | 093800 | 515112650 | 24400 | 24400 | 24450 | 24400 | 974 |
| 676 | 20240108 | 093700 | 491344700 | 24450 | 24450 | 24450 | 24350 | 874 |
| 677 | 20240108 | 093600 | 470006500 | 24450 | 24400 | 24500 | 24350 | 3433 |
| 678 | 20240108 | 093500 | 386161800 | 24350 | 24350 | 24400 | 24300 | 406 |
| 679 | 20240108 | 093400 | 376273700 | 24350 | 24350 | 24350 | 24250 | 1104 |
| 680 | 20240108 | 093300 | 349420400 | 24350 | 24300 | 24350 | 24250 | 1403 |
| 681 | 20240108 | 093200 | 315325300 | 24350 | 24350 | 24350 | 24300 | 614 |
| 682 | 20240108 | 093100 | 300400550 | 24350 | 24250 | 24350 | 24250 | 660 |
| 683 | 20240108 | 093000 | 284360250 | 24300 | 24300 | 24300 | 24150 | 110 |
| 684 | 20240108 | 092900 | 281692200 | 24300 | 24150 | 24300 | 24100 | 3676 |
| 685 | 20240108 | 092800 | 192482050 | 24200 | 24150 | 24200 | 24100 | 139 |
| 686 | 20240108 | 092700 | 189119550 | 24200 | 24050 | 24200 | 24050 | 296 |
| 687 | 20240108 | 092600 | 181990900 | 24000 | 24050 | 24200 | 24000 | 1089 |
| 688 | 20240108 | 092500 | 155788350 | 24100 | 24100 | 24100 | 24050 | 151 |
| 689 | 20240108 | 092400 | 152156450 | 24000 | 24100 | 24100 | 24000 | 308 |
| 690 | 20240108 | 092300 | 144734250 | 24000 | 24000 | 24000 | 24000 | 95 |
| 691 | 20240108 | 092200 | 142454250 | 24000 | 24050 | 24200 | 24000 | 248 |
| 692 | 20240108 | 092100 | 136478400 | 24100 | 24000 | 24100 | 24000 | 1166 |
| 693 | 20240108 | 092000 | 108485200 | 23950 | 23900 | 23950 | 23900 | 627 |
| 694 | 20240108 | 091900 | 93471250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 695 | 20240108 | 091800 | 93471250 | 23900 | 23850 | 23900 | 23800 | 495 |
| 696 | 20240108 | 091700 | 81665800 | 23850 | 23850 | 23850 | 23850 | 11 |
| 697 | 20240108 | 091600 | 81403450 | 23850 | 23800 | 23850 | 23800 | 161 |
| 698 | 20240108 | 091500 | 77571550 | 23800 | 23900 | 23900 | 23800 | 142 |
| 699 | 20240108 | 091400 | 74189350 | 23850 | 23850 | 23850 | 23850 | 293 |
| 700 | 20240108 | 091300 | 67201300 | 23850 | 23850 | 23850 | 23850 | 7 |
| 701 | 20240108 | 091200 | 67034350 | 23850 | 23850 | 23850 | 23850 | 462 |
| 702 | 20240108 | 091100 | 56015650 | 23850 | 23850 | 23850 | 23750 | 527 |
| 703 | 20240108 | 091000 | 43486700 | 23850 | 23700 | 23850 | 23700 | 222 |
| 704 | 20240108 | 090900 | 38221950 | 23700 | 23750 | 23750 | 23650 | 14 |
| 705 | 20240108 | 090800 | 37889800 | 23750 | 23750 | 23800 | 23750 | 137 |
| 706 | 20240108 | 090700 | 34635650 | 23750 | 23750 | 23750 | 23750 | 69 |
| 707 | 20240108 | 090600 | 32996900 | 23750 | 23650 | 23750 | 23600 | 137 |
| 708 | 20240108 | 090500 | 29762150 | 23650 | 23750 | 23750 | 23650 | 56 |
| 709 | 20240108 | 090400 | 28433850 | 23800 | 23600 | 23800 | 23600 | 181 |
| 710 | 20240108 | 090300 | 24138000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 711 | 20240108 | 090200 | 24138000 | 23550 | 23650 | 23650 | 23550 | 150 |
| 712 | 20240108 | 090100 | 20604700 | 23600 | 23800 | 23900 | 23600 | 765 |
| 713 | 20240108 | 090000 | 2499000 | 23800 | 23800 | 23800 | 23800 | 105 |