36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 201300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 3 | 20240105 | 201200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20240105 | 201100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20240105 | 201000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20240105 | 200900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20240105 | 200800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20240105 | 200700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20240105 | 200600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20240105 | 200500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20240105 | 200400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20240105 | 200300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20240105 | 200200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20240105 | 200100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20240105 | 200000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20240105 | 195900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20240105 | 195800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20240105 | 195700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20240105 | 195600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20240105 | 195500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20240105 | 195400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20240105 | 195300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20240105 | 195200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20240105 | 195100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20240105 | 195000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20240105 | 194900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20240105 | 194800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20240105 | 194700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20240105 | 194600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20240105 | 194500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20240105 | 194400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20240105 | 194300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 33 | 20240105 | 194200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20240105 | 194100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20240105 | 194000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20240105 | 193900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20240105 | 193800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20240105 | 193700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20240105 | 193600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20240105 | 193500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20240105 | 193400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20240105 | 193300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20240105 | 193200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20240105 | 193100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20240105 | 193000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20240105 | 192900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20240105 | 192800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20240105 | 192700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20240105 | 192600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20240105 | 192500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20240105 | 192400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20240105 | 192300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20240105 | 192200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20240105 | 192100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20240105 | 192000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20240105 | 191900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20240105 | 191800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20240105 | 191700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20240105 | 191600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20240105 | 191500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20240105 | 191400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20240105 | 191300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 63 | 20240105 | 191200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20240105 | 191100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20240105 | 191000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20240105 | 190900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20240105 | 190800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20240105 | 190700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20240105 | 190600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20240105 | 190500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20240105 | 190400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20240105 | 190300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20240105 | 190200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20240105 | 190100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20240105 | 190000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20240105 | 185900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20240105 | 185800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20240105 | 185700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20240105 | 185600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20240105 | 185500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20240105 | 185400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20240105 | 185300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20240105 | 185200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20240105 | 185100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20240105 | 185000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20240105 | 184900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20240105 | 184800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20240105 | 184700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20240105 | 184600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20240105 | 184500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20240105 | 184400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20240105 | 184300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 93 | 20240105 | 184200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20240105 | 184100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20240105 | 184000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20240105 | 183900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20240105 | 183800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20240105 | 183700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20240105 | 183600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20240105 | 183500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20240105 | 183400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20240105 | 183300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20240105 | 183200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20240105 | 183100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20240105 | 183000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20240105 | 182900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20240105 | 182800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20240105 | 182700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20240105 | 182600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20240105 | 182500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20240105 | 182400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20240105 | 182300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20240105 | 182200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20240105 | 182100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20240105 | 182000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20240105 | 181900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20240105 | 181800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20240105 | 181700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20240105 | 181600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20240105 | 181500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20240105 | 181400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20240105 | 181300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 123 | 20240105 | 181200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20240105 | 181100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20240105 | 181000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20240105 | 180900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20240105 | 180800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20240105 | 180700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20240105 | 180600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20240105 | 180500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20240105 | 180400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20240105 | 180300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20240105 | 180200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20240105 | 180100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20240105 | 180000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20240105 | 175900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20240105 | 175800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20240105 | 175700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20240105 | 175600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20240105 | 175500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20240105 | 175400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20240105 | 175300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20240105 | 175200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20240105 | 175100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20240105 | 175000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20240105 | 174900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20240105 | 174800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20240105 | 174700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20240105 | 174600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20240105 | 174500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20240105 | 174400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20240105 | 174300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 153 | 20240105 | 174200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20240105 | 174100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20240105 | 174000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20240105 | 173900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20240105 | 173800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20240105 | 173700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20240105 | 173600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20240105 | 173500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20240105 | 173400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20240105 | 173300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20240105 | 173200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20240105 | 173100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20240105 | 173000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20240105 | 172900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20240105 | 172800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20240105 | 172700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20240105 | 172600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20240105 | 172500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20240105 | 172400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20240105 | 172300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20240105 | 172200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20240105 | 172100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20240105 | 172000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20240105 | 171900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20240105 | 171800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20240105 | 171700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20240105 | 171600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20240105 | 171500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20240105 | 171400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20240105 | 171300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 183 | 20240105 | 171200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20240105 | 171100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20240105 | 171000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20240105 | 170900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20240105 | 170800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20240105 | 170700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20240105 | 170600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20240105 | 170500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20240105 | 170400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240105 | 170300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240105 | 170200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240105 | 170100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240105 | 170000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240105 | 165900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240105 | 165800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240105 | 165700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240105 | 165600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240105 | 165500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240105 | 165400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240105 | 165300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20240105 | 165200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20240105 | 165100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20240105 | 165000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20240105 | 164900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20240105 | 164800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20240105 | 164700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20240105 | 164600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20240105 | 164500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20240105 | 164400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20240105 | 164300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 213 | 20240105 | 164200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20240105 | 164100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20240105 | 164000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20240105 | 163900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20240105 | 163800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20240105 | 163700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20240105 | 163600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20240105 | 163500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20240105 | 163400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20240105 | 163300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20240105 | 163200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20240105 | 163100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20240105 | 163000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20240105 | 162900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20240105 | 162800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20240105 | 162700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20240105 | 162600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20240105 | 162500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20240105 | 162400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20240105 | 162300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20240105 | 162200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20240105 | 162100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20240105 | 162000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20240105 | 161900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20240105 | 161800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20240105 | 161700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20240105 | 161600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20240105 | 161500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20240105 | 161400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20240105 | 161300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 243 | 20240105 | 161200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20240105 | 161100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20240105 | 161000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20240105 | 160900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20240105 | 160800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20240105 | 160700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20240105 | 160600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20240105 | 160500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20240105 | 160400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20240105 | 160300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20240105 | 160200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20240105 | 160100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20240105 | 160000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20240105 | 155900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 257 | 20240105 | 155800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20240105 | 155700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 259 | 20240105 | 155600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 260 | 20240105 | 155500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 261 | 20240105 | 155400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 262 | 20240105 | 155300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 263 | 20240105 | 155200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 264 | 20240105 | 155100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 265 | 20240105 | 155000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 266 | 20240105 | 154900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 267 | 20240105 | 154800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 268 | 20240105 | 154700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 269 | 20240105 | 154600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 270 | 20240105 | 154500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 271 | 20240105 | 154400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 272 | 20240105 | 154300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 273 | 20240105 | 154200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 274 | 20240105 | 154100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 275 | 20240105 | 154000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 276 | 20240105 | 153900 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20240105 | 153800 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20240105 | 153700 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20240105 | 153600 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20240105 | 153500 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 281 | 20240105 | 153400 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 282 | 20240105 | 153300 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 283 | 20240105 | 153200 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 284 | 20240105 | 153100 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 285 | 20240105 | 153000 | 3679977700 | 28200 | 28200 | 28200 | 28200 | 4426 |
| 286 | 20240105 | 152900 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 287 | 20240105 | 152800 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 288 | 20240105 | 152700 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 289 | 20240105 | 152600 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 290 | 20240105 | 152500 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 291 | 20240105 | 152400 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 292 | 20240105 | 152300 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 293 | 20240105 | 152200 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 294 | 20240105 | 152100 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 295 | 20240105 | 152000 | 3555164500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 296 | 20240105 | 151900 | 3555164500 | 28200 | 28300 | 28300 | 28200 | 352 |
| 297 | 20240105 | 151800 | 3545223600 | 28300 | 28250 | 28300 | 28200 | 89 |
| 298 | 20240105 | 151700 | 3542711850 | 28250 | 28300 | 28300 | 28200 | 763 |
| 299 | 20240105 | 151600 | 3521172050 | 28300 | 28300 | 28350 | 28300 | 144 |
| 300 | 20240105 | 151500 | 3517095850 | 28300 | 28300 | 28300 | 28200 | 1124 |
| 301 | 20240105 | 151400 | 3485315750 | 28300 | 28250 | 28300 | 28250 | 237 |
| 302 | 20240105 | 151300 | 3478618650 | 28300 | 28200 | 28300 | 28200 | 332 |
| 303 | 20240105 | 151200 | 3469235750 | 28200 | 28200 | 28300 | 28200 | 81 |
| 304 | 20240105 | 151100 | 3466948050 | 28200 | 28150 | 28200 | 28150 | 1006 |
| 305 | 20240105 | 151000 | 3438611700 | 28150 | 28150 | 28200 | 28150 | 624 |
| 306 | 20240105 | 150900 | 3421032050 | 28150 | 28150 | 28150 | 28150 | 222 |
| 307 | 20240105 | 150800 | 3414782750 | 28150 | 28100 | 28150 | 28100 | 78 |
| 308 | 20240105 | 150700 | 3412590700 | 28100 | 28100 | 28100 | 28100 | 205 |
| 309 | 20240105 | 150600 | 3406830200 | 28100 | 28100 | 28150 | 28100 | 590 |
| 310 | 20240105 | 150500 | 3390251100 | 28100 | 28150 | 28150 | 28100 | 465 |
| 311 | 20240105 | 150400 | 3377183450 | 28150 | 28100 | 28150 | 28100 | 576 |
| 312 | 20240105 | 150300 | 3360995500 | 28100 | 28100 | 28150 | 28100 | 278 |
| 313 | 20240105 | 150200 | 3353173600 | 28150 | 28200 | 28200 | 28100 | 1817 |
| 314 | 20240105 | 150100 | 3302033750 | 28150 | 28200 | 28200 | 28150 | 1618 |
| 315 | 20240105 | 150000 | 3256407850 | 28200 | 28200 | 28250 | 28200 | 613 |
| 316 | 20240105 | 145900 | 3239093250 | 28250 | 28250 | 28250 | 28200 | 189 |
| 317 | 20240105 | 145800 | 3233755350 | 28200 | 28250 | 28250 | 28200 | 127 |
| 318 | 20240105 | 145700 | 3230168900 | 28250 | 28250 | 28250 | 28250 | 86 |
| 319 | 20240105 | 145600 | 3227739400 | 28250 | 28300 | 28300 | 28250 | 194 |
| 320 | 20240105 | 145500 | 3222257900 | 28200 | 28300 | 28300 | 28200 | 506 |
| 321 | 20240105 | 145400 | 3207968200 | 28250 | 28250 | 28250 | 28250 | 259 |
| 322 | 20240105 | 145300 | 3200651450 | 28250 | 28250 | 28250 | 28250 | 554 |
| 323 | 20240105 | 145200 | 3185000950 | 28250 | 28300 | 28300 | 28250 | 514 |
| 324 | 20240105 | 145100 | 3170465400 | 28300 | 28300 | 28300 | 28250 | 77 |
| 325 | 20240105 | 145000 | 3168287050 | 28300 | 28300 | 28300 | 28300 | 268 |
| 326 | 20240105 | 144900 | 3160702650 | 28300 | 28300 | 28300 | 28250 | 310 |
| 327 | 20240105 | 144800 | 3151930200 | 28300 | 28300 | 28300 | 28300 | 10 |
| 328 | 20240105 | 144700 | 3151647200 | 28250 | 28300 | 28300 | 28250 | 64 |
| 329 | 20240105 | 144600 | 3149836700 | 28300 | 28350 | 28350 | 28300 | 524 |
| 330 | 20240105 | 144500 | 3135006450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 331 | 20240105 | 144400 | 3135006450 | 28400 | 28400 | 28400 | 28400 | 3 |
| 332 | 20240105 | 144300 | 3134921250 | 28450 | 28450 | 28450 | 28450 | 25 |
| 333 | 20240105 | 144200 | 3134210000 | 28450 | 28350 | 28450 | 28350 | 102 |
| 334 | 20240105 | 144100 | 3131317400 | 28350 | 28350 | 28400 | 28350 | 91 |
| 335 | 20240105 | 144000 | 3128737500 | 28350 | 28350 | 28350 | 28350 | 114 |
| 336 | 20240105 | 143900 | 3125505600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 337 | 20240105 | 143800 | 3125505600 | 28450 | 28450 | 28450 | 28450 | 98 |
| 338 | 20240105 | 143700 | 3122717500 | 28450 | 28350 | 28450 | 28300 | 52 |
| 339 | 20240105 | 143600 | 3121243450 | 28450 | 28300 | 28450 | 28300 | 51 |
| 340 | 20240105 | 143500 | 3119800000 | 28300 | 28300 | 28300 | 28300 | 178 |
| 341 | 20240105 | 143400 | 3114762600 | 28250 | 28250 | 28400 | 28250 | 929 |
| 342 | 20240105 | 143300 | 3088488100 | 28250 | 28250 | 28250 | 28250 | 104 |
| 343 | 20240105 | 143200 | 3085550100 | 28250 | 28250 | 28300 | 28250 | 106 |
| 344 | 20240105 | 143100 | 3082555550 | 28300 | 28300 | 28300 | 28300 | 34 |
| 345 | 20240105 | 143000 | 3081593350 | 28350 | 28350 | 28350 | 28300 | 5 |
| 346 | 20240105 | 142900 | 3081451650 | 28250 | 28300 | 28300 | 28250 | 338 |
| 347 | 20240105 | 142800 | 3071903100 | 28250 | 28250 | 28250 | 28250 | 10 |
| 348 | 20240105 | 142700 | 3071620600 | 28200 | 28300 | 28300 | 28200 | 283 |
| 349 | 20240105 | 142600 | 3063617050 | 28300 | 28250 | 28300 | 28200 | 1791 |
| 350 | 20240105 | 142500 | 3013076250 | 28250 | 28350 | 28350 | 28250 | 1194 |
| 351 | 20240105 | 142400 | 2979271550 | 28350 | 28400 | 28400 | 28350 | 5 |
| 352 | 20240105 | 142300 | 2979129750 | 28450 | 28400 | 28450 | 28350 | 239 |
| 353 | 20240105 | 142200 | 2972347900 | 28400 | 28400 | 28400 | 28400 | 205 |
| 354 | 20240105 | 142100 | 2966525900 | 28400 | 28350 | 28400 | 28350 | 341 |
| 355 | 20240105 | 142000 | 2956846000 | 28350 | 28350 | 28350 | 28350 | 342 |
| 356 | 20240105 | 141900 | 2947150300 | 28350 | 28350 | 28350 | 28350 | 200 |
| 357 | 20240105 | 141800 | 2941480300 | 28350 | 28400 | 28400 | 28350 | 858 |
| 358 | 20240105 | 141700 | 2917142450 | 28400 | 28450 | 28450 | 28400 | 250 |
| 359 | 20240105 | 141600 | 2910039950 | 28450 | 28500 | 28500 | 28450 | 257 |
| 360 | 20240105 | 141500 | 2902715850 | 28550 | 28550 | 28550 | 28550 | 42 |
| 361 | 20240105 | 141400 | 2901516750 | 28500 | 28500 | 28500 | 28500 | 480 |
| 362 | 20240105 | 141300 | 2887836750 | 28500 | 28400 | 28500 | 28400 | 107 |
| 363 | 20240105 | 141200 | 2884794050 | 28400 | 28450 | 28450 | 28350 | 860 |
| 364 | 20240105 | 141100 | 2860356950 | 28450 | 28450 | 28450 | 28400 | 707 |
| 365 | 20240105 | 141000 | 2840247950 | 28450 | 28500 | 28500 | 28450 | 77 |
| 366 | 20240105 | 140900 | 2838053600 | 28450 | 28500 | 28500 | 28400 | 956 |
| 367 | 20240105 | 140800 | 2810843700 | 28550 | 28550 | 28550 | 28550 | 75 |
| 368 | 20240105 | 140700 | 2808702450 | 28600 | 28600 | 28600 | 28600 | 1 |
| 369 | 20240105 | 140600 | 2808673850 | 28550 | 28550 | 28550 | 28550 | 8 |
| 370 | 20240105 | 140500 | 2808445450 | 28550 | 28550 | 28550 | 28550 | 17 |
| 371 | 20240105 | 140400 | 2807960100 | 28600 | 28550 | 28600 | 28550 | 12 |
| 372 | 20240105 | 140300 | 2807617450 | 28500 | 28550 | 28550 | 28500 | 90 |
| 373 | 20240105 | 140200 | 2805048000 | 28550 | 28500 | 28550 | 28500 | 130 |
| 374 | 20240105 | 140100 | 2801338800 | 28500 | 28500 | 28500 | 28500 | 187 |
| 375 | 20240105 | 140000 | 2796009300 | 28500 | 28500 | 28500 | 28500 | 28 |
| 376 | 20240105 | 135900 | 2795211300 | 28500 | 28450 | 28500 | 28450 | 314 |
| 377 | 20240105 | 135800 | 2786273400 | 28450 | 28450 | 28450 | 28450 | 117 |
| 378 | 20240105 | 135700 | 2782944750 | 28450 | 28500 | 28500 | 28450 | 1324 |
| 379 | 20240105 | 135600 | 2745270950 | 28500 | 28450 | 28500 | 28450 | 31 |
| 380 | 20240105 | 135500 | 2744387950 | 28500 | 28500 | 28500 | 28500 | 386 |
| 381 | 20240105 | 135400 | 2733386950 | 28500 | 28500 | 28500 | 28500 | 150 |
| 382 | 20240105 | 135300 | 2729111950 | 28500 | 28500 | 28500 | 28500 | 259 |
| 383 | 20240105 | 135200 | 2721730450 | 28500 | 28600 | 28600 | 28500 | 173 |
| 384 | 20240105 | 135100 | 2716799600 | 28650 | 28600 | 28650 | 28600 | 76 |
| 385 | 20240105 | 135000 | 2714625200 | 28550 | 28550 | 28550 | 28550 | 15 |
| 386 | 20240105 | 134900 | 2714196950 | 28550 | 28600 | 28600 | 28550 | 65 |
| 387 | 20240105 | 134800 | 2712338200 | 28600 | 28600 | 28600 | 28600 | 0 |
| 388 | 20240105 | 134700 | 2712338200 | 28600 | 28600 | 28600 | 28600 | 1 |
| 389 | 20240105 | 134600 | 2712309600 | 28600 | 28600 | 28600 | 28600 | 0 |
| 390 | 20240105 | 134500 | 2712309600 | 28600 | 28550 | 28600 | 28500 | 126 |
| 391 | 20240105 | 134400 | 2708712050 | 28550 | 28600 | 28650 | 28550 | 249 |
| 392 | 20240105 | 134300 | 2701595900 | 28600 | 28550 | 28650 | 28550 | 142 |
| 393 | 20240105 | 134200 | 2697534700 | 28600 | 28550 | 28600 | 28550 | 43 |
| 394 | 20240105 | 134100 | 2696306400 | 28500 | 28550 | 28550 | 28500 | 171 |
| 395 | 20240105 | 134000 | 2691432850 | 28550 | 28450 | 28550 | 28450 | 3 |
| 396 | 20240105 | 133900 | 2691347350 | 28500 | 28500 | 28500 | 28500 | 138 |
| 397 | 20240105 | 133800 | 2687414350 | 28500 | 28500 | 28500 | 28500 | 399 |
| 398 | 20240105 | 133700 | 2676042850 | 28500 | 28500 | 28500 | 28500 | 272 |
| 399 | 20240105 | 133600 | 2668290850 | 28600 | 28500 | 28600 | 28500 | 258 |
| 400 | 20240105 | 133500 | 2660937100 | 28500 | 28550 | 28550 | 28500 | 387 |
| 401 | 20240105 | 133400 | 2649904800 | 28550 | 28550 | 28600 | 28550 | 93 |
| 402 | 20240105 | 133300 | 2647249450 | 28550 | 28550 | 28550 | 28550 | 93 |
| 403 | 20240105 | 133200 | 2644594300 | 28550 | 28550 | 28550 | 28550 | 126 |
| 404 | 20240105 | 133100 | 2640997000 | 28550 | 28500 | 28550 | 28500 | 2 |
| 405 | 20240105 | 133000 | 2640939950 | 28500 | 28500 | 28500 | 28500 | 262 |
| 406 | 20240105 | 132900 | 2633472950 | 28450 | 28550 | 28550 | 28450 | 360 |
| 407 | 20240105 | 132800 | 2623217150 | 28500 | 28600 | 28600 | 28500 | 11 |
| 408 | 20240105 | 132700 | 2622903100 | 28550 | 28500 | 28550 | 28500 | 53 |
| 409 | 20240105 | 132600 | 2621392550 | 28450 | 28500 | 28500 | 28450 | 266 |
| 410 | 20240105 | 132500 | 2613821550 | 28500 | 28550 | 28550 | 28500 | 466 |
| 411 | 20240105 | 132400 | 2600529750 | 28550 | 28550 | 28550 | 28550 | 13 |
| 412 | 20240105 | 132300 | 2600158600 | 28550 | 28600 | 28650 | 28550 | 298 |
| 413 | 20240105 | 132200 | 2591647700 | 28600 | 28550 | 28600 | 28550 | 33 |
| 414 | 20240105 | 132100 | 2590705450 | 28550 | 28600 | 28600 | 28550 | 70 |
| 415 | 20240105 | 132000 | 2588705700 | 28600 | 28600 | 28600 | 28600 | 6 |
| 416 | 20240105 | 131900 | 2588534100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 417 | 20240105 | 131800 | 2588534100 | 28600 | 28600 | 28600 | 28600 | 22 |
| 418 | 20240105 | 131700 | 2587904900 | 28600 | 28600 | 28600 | 28600 | 107 |
| 419 | 20240105 | 131600 | 2584844700 | 28600 | 28600 | 28600 | 28600 | 234 |
| 420 | 20240105 | 131500 | 2578152300 | 28750 | 28750 | 28750 | 28750 | 31 |
| 421 | 20240105 | 131400 | 2577261050 | 28600 | 28500 | 28600 | 28500 | 133 |
| 422 | 20240105 | 131300 | 2573466750 | 28500 | 28550 | 28550 | 28500 | 31 |
| 423 | 20240105 | 131200 | 2572582450 | 28550 | 28550 | 28550 | 28550 | 8 |
| 424 | 20240105 | 131100 | 2572354050 | 28500 | 28550 | 28550 | 28500 | 1485 |
| 425 | 20240105 | 131000 | 2530017450 | 28550 | 28550 | 28550 | 28550 | 286 |
| 426 | 20240105 | 130900 | 2521852150 | 28600 | 28600 | 28600 | 28600 | 208 |
| 427 | 20240105 | 130800 | 2515903350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 428 | 20240105 | 130700 | 2515903350 | 28600 | 28650 | 28650 | 28600 | 90 |
| 429 | 20240105 | 130600 | 2513328350 | 28750 | 28800 | 28800 | 28750 | 21 |
| 430 | 20240105 | 130500 | 2512723800 | 28650 | 28650 | 28800 | 28600 | 180 |
| 431 | 20240105 | 130400 | 2507565550 | 28600 | 28550 | 28600 | 28550 | 142 |
| 432 | 20240105 | 130300 | 2503510350 | 28600 | 28600 | 28600 | 28550 | 309 |
| 433 | 20240105 | 130200 | 2494679350 | 28600 | 28600 | 28600 | 28600 | 169 |
| 434 | 20240105 | 130100 | 2489845950 | 28650 | 28550 | 28700 | 28550 | 45 |
| 435 | 20240105 | 130000 | 2488559050 | 28550 | 28600 | 28600 | 28550 | 510 |
| 436 | 20240105 | 125900 | 2473992700 | 28600 | 28600 | 28600 | 28600 | 0 |
| 437 | 20240105 | 125800 | 2473992700 | 28600 | 28600 | 28650 | 28600 | 360 |
| 438 | 20240105 | 125700 | 2463694500 | 28600 | 28700 | 28700 | 28600 | 442 |
| 439 | 20240105 | 125600 | 2451034000 | 28700 | 28700 | 28700 | 28700 | 40 |
| 440 | 20240105 | 125500 | 2449886000 | 28700 | 28800 | 28800 | 28700 | 4 |
| 441 | 20240105 | 125400 | 2449771100 | 28700 | 28700 | 28700 | 28700 | 14 |
| 442 | 20240105 | 125300 | 2449369300 | 28850 | 28850 | 28850 | 28850 | 0 |
| 443 | 20240105 | 125200 | 2449369300 | 28850 | 28850 | 28850 | 28850 | 36 |
| 444 | 20240105 | 125100 | 2448330700 | 28900 | 28750 | 28900 | 28750 | 50 |
| 445 | 20240105 | 125000 | 2446891550 | 28700 | 28700 | 28700 | 28700 | 9 |
| 446 | 20240105 | 124900 | 2446633250 | 28700 | 28700 | 28700 | 28700 | 80 |
| 447 | 20240105 | 124800 | 2444337250 | 28700 | 28650 | 28700 | 28650 | 131 |
| 448 | 20240105 | 124700 | 2440581100 | 28650 | 28650 | 28650 | 28650 | 15 |
| 449 | 20240105 | 124600 | 2440151350 | 28650 | 28650 | 28650 | 28650 | 70 |
| 450 | 20240105 | 124500 | 2438145850 | 28650 | 28650 | 28650 | 28650 | 88 |
| 451 | 20240105 | 124400 | 2435624650 | 28650 | 28650 | 28650 | 28650 | 0 |
| 452 | 20240105 | 124300 | 2435624650 | 28650 | 28650 | 28650 | 28650 | 211 |
| 453 | 20240105 | 124200 | 2429579500 | 28650 | 28750 | 28750 | 28650 | 201 |
| 454 | 20240105 | 124100 | 2423820250 | 28700 | 28800 | 28800 | 28700 | 78 |
| 455 | 20240105 | 124000 | 2421580600 | 28700 | 28700 | 28700 | 28700 | 24 |
| 456 | 20240105 | 123900 | 2420891800 | 28700 | 28650 | 28700 | 28650 | 204 |
| 457 | 20240105 | 123800 | 2415037200 | 28700 | 28700 | 28700 | 28700 | 100 |
| 458 | 20240105 | 123700 | 2412167200 | 28700 | 28700 | 28700 | 28700 | 10 |
| 459 | 20240105 | 123600 | 2411880200 | 28700 | 28700 | 28700 | 28700 | 25 |
| 460 | 20240105 | 123500 | 2411162700 | 28650 | 28700 | 28700 | 28650 | 636 |
| 461 | 20240105 | 123400 | 2392939800 | 28700 | 28700 | 28700 | 28700 | 75 |
| 462 | 20240105 | 123300 | 2390787300 | 28650 | 28700 | 28700 | 28650 | 50 |
| 463 | 20240105 | 123200 | 2389354600 | 28650 | 28700 | 28700 | 28650 | 217 |
| 464 | 20240105 | 123100 | 2383137450 | 28650 | 28650 | 28650 | 28650 | 220 |
| 465 | 20240105 | 123000 | 2376834450 | 28650 | 28750 | 28750 | 28650 | 200 |
| 466 | 20240105 | 122900 | 2371094050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 467 | 20240105 | 122800 | 2371094050 | 28800 | 28800 | 28800 | 28800 | 15 |
| 468 | 20240105 | 122700 | 2370662050 | 28900 | 28700 | 28900 | 28700 | 231 |
| 469 | 20240105 | 122600 | 2364017250 | 28700 | 28700 | 28700 | 28700 | 45 |
| 470 | 20240105 | 122500 | 2362725750 | 28800 | 28750 | 28800 | 28700 | 96 |
| 471 | 20240105 | 122400 | 2359967100 | 28750 | 28800 | 28800 | 28700 | 127 |
| 472 | 20240105 | 122300 | 2356321250 | 28800 | 28850 | 28850 | 28800 | 55 |
| 473 | 20240105 | 122200 | 2354736900 | 28850 | 28850 | 28850 | 28800 | 4 |
| 474 | 20240105 | 122100 | 2354621600 | 28850 | 28800 | 28850 | 28800 | 86 |
| 475 | 20240105 | 122000 | 2352144750 | 28900 | 28900 | 28900 | 28900 | 1 |
| 476 | 20240105 | 121900 | 2352115850 | 28800 | 28900 | 28900 | 28800 | 29 |
| 477 | 20240105 | 121800 | 2351280550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 478 | 20240105 | 121700 | 2351280550 | 28800 | 28800 | 28800 | 28800 | 27 |
| 479 | 20240105 | 121600 | 2350502950 | 28850 | 28950 | 28950 | 28850 | 210 |
| 480 | 20240105 | 121500 | 2344441550 | 28900 | 28950 | 28950 | 28900 | 168 |
| 481 | 20240105 | 121400 | 2339579950 | 28900 | 28900 | 28900 | 28900 | 84 |
| 482 | 20240105 | 121300 | 2337152350 | 28900 | 28900 | 28950 | 28900 | 340 |
| 483 | 20240105 | 121200 | 2327323700 | 28900 | 28900 | 28900 | 28900 | 15 |
| 484 | 20240105 | 121100 | 2326890200 | 28900 | 28750 | 28900 | 28750 | 113 |
| 485 | 20240105 | 121000 | 2323631150 | 28850 | 28750 | 28850 | 28750 | 41 |
| 486 | 20240105 | 120900 | 2322448800 | 28850 | 28750 | 28850 | 28750 | 10 |
| 487 | 20240105 | 120800 | 2322161100 | 28750 | 28750 | 28750 | 28700 | 54 |
| 488 | 20240105 | 120700 | 2320610250 | 28750 | 28750 | 28800 | 28750 | 620 |
| 489 | 20240105 | 120600 | 2302782750 | 28750 | 28750 | 28750 | 28750 | 69 |
| 490 | 20240105 | 120500 | 2300799000 | 28750 | 28750 | 28750 | 28750 | 2 |
| 491 | 20240105 | 120400 | 2300741500 | 28700 | 28700 | 28700 | 28700 | 1 |
| 492 | 20240105 | 120300 | 2300712800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 493 | 20240105 | 120200 | 2300712800 | 28750 | 28750 | 28750 | 28750 | 0 |
| 494 | 20240105 | 120100 | 2300712800 | 28750 | 28750 | 28750 | 28750 | 78 |
| 495 | 20240105 | 120000 | 2298470300 | 28700 | 28700 | 28700 | 28700 | 148 |
| 496 | 20240105 | 115900 | 2294222700 | 28700 | 28750 | 28750 | 28700 | 309 |
| 497 | 20240105 | 115800 | 2285344900 | 28800 | 28800 | 28800 | 28800 | 79 |
| 498 | 20240105 | 115700 | 2283069700 | 28800 | 28800 | 28800 | 28800 | 31 |
| 499 | 20240105 | 115600 | 2282176900 | 28750 | 28750 | 28750 | 28750 | 13 |
| 500 | 20240105 | 115500 | 2281803150 | 28750 | 28800 | 28850 | 28750 | 119 |
| 501 | 20240105 | 115400 | 2278379500 | 28850 | 28800 | 28850 | 28800 | 11 |
| 502 | 20240105 | 115300 | 2278062350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 503 | 20240105 | 115200 | 2278062350 | 28700 | 28700 | 28700 | 28650 | 141 |
| 504 | 20240105 | 115100 | 2274019250 | 28700 | 28800 | 28800 | 28700 | 579 |
| 505 | 20240105 | 115000 | 2257383050 | 28800 | 28800 | 28800 | 28800 | 255 |
| 506 | 20240105 | 114900 | 2250039050 | 28800 | 28800 | 28800 | 28800 | 1 |
| 507 | 20240105 | 114800 | 2250010250 | 28750 | 28750 | 28750 | 28750 | 42 |
| 508 | 20240105 | 114700 | 2248802750 | 28750 | 28750 | 28750 | 28750 | 2 |
| 509 | 20240105 | 114600 | 2248745250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 510 | 20240105 | 114500 | 2248745250 | 28750 | 28750 | 28750 | 28750 | 91 |
| 511 | 20240105 | 114400 | 2246129000 | 28800 | 28800 | 28800 | 28800 | 1 |
| 512 | 20240105 | 114300 | 2246100200 | 28800 | 28750 | 28800 | 28750 | 66 |
| 513 | 20240105 | 114200 | 2244202550 | 28700 | 28750 | 28800 | 28700 | 215 |
| 514 | 20240105 | 114100 | 2238028000 | 28750 | 28750 | 28750 | 28750 | 80 |
| 515 | 20240105 | 114000 | 2235728000 | 28800 | 28800 | 28800 | 28800 | 60 |
| 516 | 20240105 | 113900 | 2234000000 | 28700 | 28800 | 28900 | 28700 | 341 |
| 517 | 20240105 | 113800 | 2224179100 | 28800 | 28750 | 28800 | 28750 | 67 |
| 518 | 20240105 | 113700 | 2222250850 | 28700 | 28800 | 28800 | 28700 | 154 |
| 519 | 20240105 | 113600 | 2217820150 | 28800 | 28800 | 28800 | 28800 | 1 |
| 520 | 20240105 | 113500 | 2217791350 | 28700 | 28800 | 28800 | 28700 | 103 |
| 521 | 20240105 | 113400 | 2214828650 | 28900 | 28700 | 28900 | 28650 | 81 |
| 522 | 20240105 | 113300 | 2212504350 | 28650 | 28650 | 28650 | 28650 | 1 |
| 523 | 20240105 | 113200 | 2212475700 | 28600 | 28600 | 28600 | 28600 | 109 |
| 524 | 20240105 | 113100 | 2209358300 | 28600 | 28550 | 28600 | 28550 | 104 |
| 525 | 20240105 | 113000 | 2206384100 | 28600 | 28600 | 28600 | 28600 | 57 |
| 526 | 20240105 | 112900 | 2204753900 | 28600 | 28650 | 28650 | 28600 | 175 |
| 527 | 20240105 | 112800 | 2199747900 | 28650 | 28650 | 28650 | 28650 | 25 |
| 528 | 20240105 | 112700 | 2199031650 | 28700 | 28700 | 28700 | 28600 | 57 |
| 529 | 20240105 | 112600 | 2197399050 | 28700 | 28700 | 28700 | 28650 | 191 |
| 530 | 20240105 | 112500 | 2191922400 | 28700 | 28700 | 28700 | 28700 | 1 |
| 531 | 20240105 | 112400 | 2191893700 | 28900 | 28900 | 28900 | 28900 | 0 |
| 532 | 20240105 | 112300 | 2191893700 | 28900 | 28700 | 28900 | 28700 | 116 |
| 533 | 20240105 | 112200 | 2188548200 | 28700 | 28600 | 28700 | 28600 | 131 |
| 534 | 20240105 | 112100 | 2184798300 | 28700 | 28700 | 28700 | 28600 | 40 |
| 535 | 20240105 | 112000 | 2183653800 | 28600 | 28550 | 28700 | 28550 | 108 |
| 536 | 20240105 | 111900 | 2180565500 | 28550 | 28700 | 28700 | 28550 | 2600 |
| 537 | 20240105 | 111800 | 2106312800 | 28650 | 28700 | 28700 | 28650 | 124 |
| 538 | 20240105 | 111700 | 2102759150 | 28600 | 28700 | 28700 | 28550 | 1123 |
| 539 | 20240105 | 111600 | 2070599700 | 28700 | 28800 | 28800 | 28700 | 183 |
| 540 | 20240105 | 111500 | 2065341400 | 28750 | 28800 | 28800 | 28750 | 282 |
| 541 | 20240105 | 111400 | 2057230250 | 28800 | 28750 | 28800 | 28750 | 190 |
| 542 | 20240105 | 111300 | 2051766750 | 28750 | 28800 | 28800 | 28750 | 219 |
| 543 | 20240105 | 111200 | 2045466300 | 28950 | 28900 | 29000 | 28900 | 26 |
| 544 | 20240105 | 111100 | 2044714450 | 28900 | 28800 | 28900 | 28800 | 37 |
| 545 | 20240105 | 111000 | 2043645850 | 28800 | 28800 | 28900 | 28800 | 106 |
| 546 | 20240105 | 110900 | 2040584450 | 28800 | 28850 | 28850 | 28750 | 460 |
| 547 | 20240105 | 110800 | 2027340250 | 28800 | 28950 | 28950 | 28800 | 90 |
| 548 | 20240105 | 110700 | 2024745850 | 29000 | 29000 | 29000 | 29000 | 0 |
| 549 | 20240105 | 110600 | 2024745850 | 29000 | 29000 | 29000 | 29000 | 123 |
| 550 | 20240105 | 110500 | 2021178850 | 29000 | 29000 | 29000 | 29000 | 13 |
| 551 | 20240105 | 110400 | 2020801850 | 29000 | 29000 | 29000 | 29000 | 2 |
| 552 | 20240105 | 110300 | 2020743850 | 28900 | 28900 | 28900 | 28900 | 16 |
| 553 | 20240105 | 110200 | 2020281450 | 28900 | 29000 | 29000 | 28900 | 107 |
| 554 | 20240105 | 110100 | 2017188450 | 28900 | 29000 | 29000 | 28900 | 113 |
| 555 | 20240105 | 110000 | 2013921750 | 29000 | 28900 | 29000 | 28900 | 15 |
| 556 | 20240105 | 105900 | 2013486950 | 29000 | 29050 | 29050 | 29000 | 16 |
| 557 | 20240105 | 105800 | 2013022350 | 29050 | 28850 | 29050 | 28800 | 614 |
| 558 | 20240105 | 105700 | 1995326350 | 28850 | 28900 | 28900 | 28850 | 33 |
| 559 | 20240105 | 105600 | 1994373400 | 28900 | 28800 | 28900 | 28800 | 93 |
| 560 | 20240105 | 105500 | 1991694300 | 28800 | 28800 | 28850 | 28800 | 29 |
| 561 | 20240105 | 105400 | 1990858050 | 28850 | 28800 | 28850 | 28800 | 253 |
| 562 | 20240105 | 105300 | 1983571250 | 28950 | 29000 | 29000 | 28800 | 172 |
| 563 | 20240105 | 105200 | 1978601000 | 29000 | 28900 | 29000 | 28900 | 8 |
| 564 | 20240105 | 105100 | 1978369700 | 28850 | 28900 | 28900 | 28850 | 82 |
| 565 | 20240105 | 105000 | 1976003350 | 29000 | 29000 | 29000 | 28950 | 6 |
| 566 | 20240105 | 104900 | 1975829400 | 28900 | 28900 | 28900 | 28900 | 5 |
| 567 | 20240105 | 104800 | 1975684900 | 28850 | 29000 | 29000 | 28850 | 103 |
| 568 | 20240105 | 104700 | 1972707050 | 29000 | 29000 | 29000 | 29000 | 123 |
| 569 | 20240105 | 104600 | 1969140050 | 29000 | 29000 | 29000 | 29000 | 5 |
| 570 | 20240105 | 104500 | 1968995050 | 29000 | 29000 | 29000 | 29000 | 101 |
| 571 | 20240105 | 104400 | 1966066050 | 28800 | 28800 | 28800 | 28800 | 555 |
| 572 | 20240105 | 104300 | 1950082050 | 28800 | 28800 | 28800 | 28800 | 458 |
| 573 | 20240105 | 104200 | 1936891650 | 28800 | 28900 | 28900 | 28800 | 205 |
| 574 | 20240105 | 104100 | 1930976050 | 28850 | 28850 | 28850 | 28850 | 128 |
| 575 | 20240105 | 104000 | 1927283250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 576 | 20240105 | 103900 | 1927283250 | 28850 | 28850 | 29000 | 28850 | 59 |
| 577 | 20240105 | 103800 | 1925573050 | 28850 | 28850 | 28850 | 28800 | 861 |
| 578 | 20240105 | 103700 | 1900769150 | 28800 | 28950 | 28950 | 28800 | 297 |
| 579 | 20240105 | 103600 | 1892195900 | 29050 | 28950 | 29050 | 28950 | 38 |
| 580 | 20240105 | 103500 | 1891094300 | 28950 | 28850 | 28950 | 28850 | 29 |
| 581 | 20240105 | 103400 | 1890254850 | 28950 | 29150 | 29150 | 28800 | 1278 |
| 582 | 20240105 | 103300 | 1853239350 | 29200 | 29050 | 29250 | 29050 | 118 |
| 583 | 20240105 | 103200 | 1849802450 | 29050 | 29250 | 29300 | 29050 | 1254 |
| 584 | 20240105 | 103100 | 1813083300 | 29300 | 29050 | 29350 | 29050 | 1445 |
| 585 | 20240105 | 103000 | 1770748900 | 29050 | 29200 | 29200 | 28950 | 426 |
| 586 | 20240105 | 102900 | 1758345000 | 29200 | 29200 | 29250 | 29200 | 732 |
| 587 | 20240105 | 102800 | 1736958400 | 29200 | 29200 | 29200 | 29050 | 421 |
| 588 | 20240105 | 102700 | 1724690300 | 29200 | 29400 | 29400 | 29100 | 1019 |
| 589 | 20240105 | 102600 | 1694878750 | 29400 | 29300 | 29400 | 29150 | 668 |
| 590 | 20240105 | 102500 | 1675305750 | 29400 | 29250 | 29450 | 29150 | 1842 |
| 591 | 20240105 | 102400 | 1621272950 | 29200 | 29000 | 29350 | 29000 | 2298 |
| 592 | 20240105 | 102300 | 1554093650 | 29050 | 28900 | 29050 | 28900 | 470 |
| 593 | 20240105 | 102200 | 1540486500 | 28900 | 28950 | 29000 | 28800 | 592 |
| 594 | 20240105 | 102100 | 1523377750 | 29000 | 28950 | 29000 | 28900 | 431 |
| 595 | 20240105 | 102000 | 1510903700 | 28950 | 28750 | 28950 | 28750 | 902 |
| 596 | 20240105 | 101900 | 1484895850 | 28800 | 28750 | 28800 | 28750 | 86 |
| 597 | 20240105 | 101800 | 1482422250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 598 | 20240105 | 101700 | 1482422250 | 28800 | 28750 | 28800 | 28750 | 45 |
| 599 | 20240105 | 101600 | 1481128250 | 28700 | 28650 | 28700 | 28600 | 359 |
| 600 | 20240105 | 101500 | 1470856700 | 28600 | 28650 | 28700 | 28600 | 72 |
| 601 | 20240105 | 101400 | 1468797350 | 28600 | 28650 | 28650 | 28600 | 100 |
| 602 | 20240105 | 101300 | 1465934950 | 28650 | 28700 | 28700 | 28600 | 23 |
| 603 | 20240105 | 101200 | 1465275550 | 28700 | 28650 | 28750 | 28650 | 34 |
| 604 | 20240105 | 101100 | 1464300200 | 28600 | 28600 | 28700 | 28600 | 303 |
| 605 | 20240105 | 101000 | 1455623550 | 28600 | 28600 | 28700 | 28600 | 317 |
| 606 | 20240105 | 100900 | 1446557250 | 28600 | 28550 | 28600 | 28550 | 27 |
| 607 | 20240105 | 100800 | 1445786150 | 28550 | 28600 | 28600 | 28550 | 139 |
| 608 | 20240105 | 100700 | 1441811000 | 28600 | 28600 | 28600 | 28600 | 11 |
| 609 | 20240105 | 100600 | 1441496400 | 28500 | 28700 | 28700 | 28500 | 963 |
| 610 | 20240105 | 100500 | 1413965350 | 28700 | 28800 | 28800 | 28700 | 8 |
| 611 | 20240105 | 100400 | 1413735650 | 28850 | 28750 | 28850 | 28650 | 431 |
| 612 | 20240105 | 100300 | 1401379100 | 28800 | 28750 | 28800 | 28750 | 36 |
| 613 | 20240105 | 100200 | 1400343800 | 28800 | 28800 | 28800 | 28750 | 62 |
| 614 | 20240105 | 100100 | 1398561200 | 28800 | 28800 | 28850 | 28800 | 222 |
| 615 | 20240105 | 100000 | 1392167100 | 28800 | 28750 | 28800 | 28650 | 39 |
| 616 | 20240105 | 095900 | 1391044500 | 28650 | 28750 | 28800 | 28650 | 324 |
| 617 | 20240105 | 095800 | 1381746900 | 28650 | 28950 | 28950 | 28650 | 648 |
| 618 | 20240105 | 095700 | 1363137450 | 28850 | 28950 | 28950 | 28850 | 253 |
| 619 | 20240105 | 095600 | 1355836400 | 28900 | 29000 | 29050 | 28900 | 270 |
| 620 | 20240105 | 095500 | 1348022100 | 29000 | 28950 | 29050 | 28950 | 942 |
| 621 | 20240105 | 095400 | 1320683750 | 29000 | 29050 | 29050 | 28900 | 472 |
| 622 | 20240105 | 095300 | 1306980350 | 29050 | 28850 | 29050 | 28800 | 597 |
| 623 | 20240105 | 095200 | 1289692800 | 28850 | 28650 | 28900 | 28650 | 180 |
| 624 | 20240105 | 095100 | 1284510100 | 28700 | 28750 | 28800 | 28700 | 273 |
| 625 | 20240105 | 095000 | 1276656500 | 28600 | 28600 | 28600 | 28600 | 210 |
| 626 | 20240105 | 094900 | 1270650500 | 28600 | 28600 | 28800 | 28600 | 53 |
| 627 | 20240105 | 094800 | 1269129700 | 28750 | 28650 | 28750 | 28550 | 139 |
| 628 | 20240105 | 094700 | 1265150300 | 28650 | 28700 | 28750 | 28650 | 179 |
| 629 | 20240105 | 094600 | 1260019800 | 28700 | 28750 | 28850 | 28700 | 445 |
| 630 | 20240105 | 094500 | 1247207600 | 28750 | 29000 | 29000 | 28750 | 536 |
| 631 | 20240105 | 094400 | 1231740750 | 29000 | 28800 | 29000 | 28800 | 1312 |
| 632 | 20240105 | 094300 | 1193825300 | 28800 | 28550 | 28800 | 28500 | 803 |
| 633 | 20240105 | 094200 | 1170820400 | 28500 | 28550 | 28550 | 28450 | 1124 |
| 634 | 20240105 | 094100 | 1138796250 | 28600 | 28500 | 28600 | 28500 | 130 |
| 635 | 20240105 | 094000 | 1135091150 | 28500 | 28500 | 28600 | 28450 | 646 |
| 636 | 20240105 | 093900 | 1116661000 | 28500 | 28450 | 28500 | 28400 | 176 |
| 637 | 20240105 | 093800 | 1111652050 | 28450 | 28450 | 28450 | 28400 | 297 |
| 638 | 20240105 | 093700 | 1103216300 | 28500 | 28500 | 28600 | 28500 | 144 |
| 639 | 20240105 | 093600 | 1099102450 | 28450 | 28350 | 28450 | 28350 | 500 |
| 640 | 20240105 | 093500 | 1084905900 | 28350 | 28400 | 28450 | 28350 | 241 |
| 641 | 20240105 | 093400 | 1078066000 | 28350 | 28400 | 28400 | 28350 | 834 |
| 642 | 20240105 | 093300 | 1054415500 | 28350 | 28450 | 28450 | 28350 | 211 |
| 643 | 20240105 | 093200 | 1048421950 | 28450 | 28450 | 28450 | 28450 | 226 |
| 644 | 20240105 | 093100 | 1041992250 | 28350 | 28400 | 28450 | 28300 | 1426 |
| 645 | 20240105 | 093000 | 1001471550 | 28300 | 28350 | 28500 | 28300 | 1160 |
| 646 | 20240105 | 092900 | 968602550 | 28300 | 28600 | 28600 | 28200 | 3959 |
| 647 | 20240105 | 092800 | 856030700 | 28550 | 28600 | 28600 | 28550 | 141 |
| 648 | 20240105 | 092700 | 851998600 | 28550 | 28600 | 28600 | 28550 | 1286 |
| 649 | 20240105 | 092600 | 815257150 | 28600 | 28700 | 28750 | 28600 | 1721 |
| 650 | 20240105 | 092500 | 765942450 | 28650 | 28700 | 28700 | 28600 | 950 |
| 651 | 20240105 | 092400 | 738726950 | 28650 | 28650 | 28700 | 28600 | 880 |
| 652 | 20240105 | 092300 | 713509000 | 28700 | 28650 | 28700 | 28650 | 12 |
| 653 | 20240105 | 092200 | 713164650 | 28650 | 28700 | 28750 | 28650 | 450 |
| 654 | 20240105 | 092100 | 700257550 | 28750 | 28800 | 28850 | 28750 | 603 |
| 655 | 20240105 | 092000 | 682903700 | 28800 | 28800 | 28800 | 28800 | 242 |
| 656 | 20240105 | 091900 | 675934100 | 28750 | 28750 | 28800 | 28750 | 440 |
| 657 | 20240105 | 091800 | 663278150 | 28750 | 28650 | 28800 | 28650 | 267 |
| 658 | 20240105 | 091700 | 655598300 | 28700 | 28750 | 28750 | 28650 | 253 |
| 659 | 20240105 | 091600 | 648347200 | 28650 | 28700 | 28700 | 28650 | 322 |
| 660 | 20240105 | 091500 | 639110300 | 28700 | 28650 | 28700 | 28650 | 767 |
| 661 | 20240105 | 091400 | 617117200 | 28700 | 28700 | 28800 | 28650 | 1678 |
| 662 | 20240105 | 091300 | 568904750 | 28700 | 28750 | 28800 | 28700 | 344 |
| 663 | 20240105 | 091200 | 559011900 | 28750 | 28800 | 28800 | 28750 | 709 |
| 664 | 20240105 | 091100 | 538616300 | 28800 | 28850 | 28850 | 28750 | 724 |
| 665 | 20240105 | 091000 | 517768000 | 28850 | 28950 | 28950 | 28850 | 2239 |
| 666 | 20240105 | 090900 | 453054700 | 28950 | 29100 | 29300 | 28950 | 3421 |
| 667 | 20240105 | 090800 | 353519300 | 29150 | 28950 | 29150 | 28900 | 3194 |
| 668 | 20240105 | 090700 | 260936350 | 28950 | 28800 | 28950 | 28750 | 1192 |
| 669 | 20240105 | 090600 | 226517250 | 28900 | 28900 | 28950 | 28900 | 490 |
| 670 | 20240105 | 090500 | 212356050 | 28950 | 28850 | 28950 | 28800 | 107 |
| 671 | 20240105 | 090400 | 209268750 | 28800 | 28800 | 28900 | 28700 | 1080 |
| 672 | 20240105 | 090300 | 178180450 | 28800 | 29100 | 29100 | 28800 | 1703 |
| 673 | 20240105 | 090200 | 128854300 | 29100 | 28850 | 29100 | 28850 | 1007 |
| 674 | 20240105 | 090100 | 99660000 | 28800 | 28900 | 29000 | 28700 | 1330 |
| 675 | 20240105 | 090000 | 61336650 | 28900 | 29050 | 29050 | 28850 | 2079 |