37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 203000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 3 | 20240105 | 202900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20240105 | 202800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20240105 | 202700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20240105 | 202600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20240105 | 202500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20240105 | 202400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20240105 | 202300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20240105 | 202200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20240105 | 202100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20240105 | 202000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20240105 | 201900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20240105 | 201800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20240105 | 201700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20240105 | 201600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20240105 | 201500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20240105 | 201400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20240105 | 201300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20240105 | 201200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20240105 | 201100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20240105 | 201000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20240105 | 200900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20240105 | 200800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20240105 | 200700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20240105 | 200600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20240105 | 200500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20240105 | 200400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20240105 | 200300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20240105 | 200200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20240105 | 200100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20240105 | 200000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 33 | 20240105 | 195900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20240105 | 195800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20240105 | 195700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20240105 | 195600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20240105 | 195500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20240105 | 195400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20240105 | 195300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20240105 | 195200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20240105 | 195100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20240105 | 195000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20240105 | 194900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20240105 | 194800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20240105 | 194700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20240105 | 194600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20240105 | 194500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20240105 | 194400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20240105 | 194300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20240105 | 194200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20240105 | 194100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20240105 | 194000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20240105 | 193900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20240105 | 193800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20240105 | 193700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20240105 | 193600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20240105 | 193500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20240105 | 193400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20240105 | 193300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20240105 | 193200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20240105 | 193100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20240105 | 193000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 63 | 20240105 | 192900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20240105 | 192800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20240105 | 192700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20240105 | 192600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20240105 | 192500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20240105 | 192400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20240105 | 192300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20240105 | 192200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20240105 | 192100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20240105 | 192000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20240105 | 191900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20240105 | 191800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20240105 | 191700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20240105 | 191600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20240105 | 191500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20240105 | 191400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20240105 | 191300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20240105 | 191200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20240105 | 191100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20240105 | 191000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20240105 | 190900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20240105 | 190800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20240105 | 190700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20240105 | 190600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20240105 | 190500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20240105 | 190400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20240105 | 190300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20240105 | 190200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20240105 | 190100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20240105 | 190000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 93 | 20240105 | 185900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20240105 | 185800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20240105 | 185700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20240105 | 185600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20240105 | 185500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20240105 | 185400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20240105 | 185300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20240105 | 185200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20240105 | 185100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20240105 | 185000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20240105 | 184900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20240105 | 184800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20240105 | 184700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20240105 | 184600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20240105 | 184500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20240105 | 184400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20240105 | 184300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20240105 | 184200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20240105 | 184100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20240105 | 184000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20240105 | 183900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20240105 | 183800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20240105 | 183700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20240105 | 183600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20240105 | 183500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20240105 | 183400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20240105 | 183300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20240105 | 183200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20240105 | 183100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20240105 | 183000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 123 | 20240105 | 182900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20240105 | 182800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20240105 | 182700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20240105 | 182600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20240105 | 182500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20240105 | 182400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20240105 | 182300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20240105 | 182200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20240105 | 182100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20240105 | 182000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20240105 | 181900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20240105 | 181800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20240105 | 181700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20240105 | 181600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20240105 | 181500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20240105 | 181400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20240105 | 181300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20240105 | 181200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20240105 | 181100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20240105 | 181000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20240105 | 180900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20240105 | 180800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20240105 | 180700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20240105 | 180600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20240105 | 180500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20240105 | 180400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20240105 | 180300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20240105 | 180200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20240105 | 180100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20240105 | 180000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 153 | 20240105 | 175900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20240105 | 175800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20240105 | 175700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20240105 | 175600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20240105 | 175500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20240105 | 175400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20240105 | 175300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20240105 | 175200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20240105 | 175100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20240105 | 175000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20240105 | 174900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20240105 | 174800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20240105 | 174700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20240105 | 174600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20240105 | 174500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20240105 | 174400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20240105 | 174300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20240105 | 174200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20240105 | 174100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20240105 | 174000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20240105 | 173900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20240105 | 173800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20240105 | 173700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20240105 | 173600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20240105 | 173500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20240105 | 173400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20240105 | 173300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20240105 | 173200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20240105 | 173100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20240105 | 173000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 183 | 20240105 | 172900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20240105 | 172800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20240105 | 172700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20240105 | 172600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20240105 | 172500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20240105 | 172400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20240105 | 172300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20240105 | 172200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20240105 | 172100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20240105 | 172000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20240105 | 171900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20240105 | 171800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20240105 | 171700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20240105 | 171600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20240105 | 171500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20240105 | 171400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20240105 | 171300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20240105 | 171200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20240105 | 171100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20240105 | 171000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20240105 | 170900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20240105 | 170800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20240105 | 170700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20240105 | 170600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20240105 | 170500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20240105 | 170400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20240105 | 170300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20240105 | 170200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20240105 | 170100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20240105 | 170000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 213 | 20240105 | 165900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20240105 | 165800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20240105 | 165700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20240105 | 165600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240105 | 165500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240105 | 165400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240105 | 165300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240105 | 165200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240105 | 165100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240105 | 165000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240105 | 164900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240105 | 164800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240105 | 164700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240105 | 164600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20240105 | 164500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20240105 | 164400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20240105 | 164300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20240105 | 164200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20240105 | 164100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20240105 | 164000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20240105 | 163900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20240105 | 163800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20240105 | 163700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20240105 | 163600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20240105 | 163500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20240105 | 163400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20240105 | 163300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20240105 | 163200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20240105 | 163100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20240105 | 163000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 243 | 20240105 | 162900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 244 | 20240105 | 162800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 245 | 20240105 | 162700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 246 | 20240105 | 162600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 247 | 20240105 | 162500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 248 | 20240105 | 162400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 249 | 20240105 | 162300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 250 | 20240105 | 162200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 251 | 20240105 | 162100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 252 | 20240105 | 162000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 253 | 20240105 | 161900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 254 | 20240105 | 161800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 255 | 20240105 | 161700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 256 | 20240105 | 161600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 257 | 20240105 | 161500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 258 | 20240105 | 161400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 259 | 20240105 | 161300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 260 | 20240105 | 161200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 261 | 20240105 | 161100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 262 | 20240105 | 161000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 263 | 20240105 | 160900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 264 | 20240105 | 160800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 265 | 20240105 | 160700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 266 | 20240105 | 160600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 267 | 20240105 | 160500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 268 | 20240105 | 160400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 269 | 20240105 | 160300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 270 | 20240105 | 160200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 271 | 20240105 | 160100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 272 | 20240105 | 160000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 3094 |
| 273 | 20240105 | 155900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 274 | 20240105 | 155800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 275 | 20240105 | 155700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 276 | 20240105 | 155600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 277 | 20240105 | 155500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 278 | 20240105 | 155400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20240105 | 155300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 280 | 20240105 | 155200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 281 | 20240105 | 155100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 282 | 20240105 | 155000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 283 | 20240105 | 154900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 284 | 20240105 | 154800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 285 | 20240105 | 154700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 286 | 20240105 | 154600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 287 | 20240105 | 154500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 288 | 20240105 | 154400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 289 | 20240105 | 154300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 290 | 20240105 | 154200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 291 | 20240105 | 154100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 292 | 20240105 | 154000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 293 | 20240105 | 153900 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 294 | 20240105 | 153800 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 295 | 20240105 | 153700 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 296 | 20240105 | 153600 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 297 | 20240105 | 153500 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 298 | 20240105 | 153400 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 299 | 20240105 | 153300 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 300 | 20240105 | 153200 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 301 | 20240105 | 153100 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 302 | 20240105 | 153000 | 15442388700 | 24300 | 24300 | 24300 | 24300 | 6188 |
| 303 | 20240105 | 152900 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 304 | 20240105 | 152800 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 305 | 20240105 | 152700 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 306 | 20240105 | 152600 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 307 | 20240105 | 152500 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 308 | 20240105 | 152400 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 309 | 20240105 | 152300 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 310 | 20240105 | 152200 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 311 | 20240105 | 152100 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 312 | 20240105 | 152000 | 15367204500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 313 | 20240105 | 151900 | 15367204500 | 24250 | 24100 | 24250 | 24100 | 700 |
| 314 | 20240105 | 151800 | 15350259750 | 24100 | 24050 | 24200 | 24000 | 913 |
| 315 | 20240105 | 151700 | 15328272650 | 24050 | 24050 | 24200 | 24050 | 455 |
| 316 | 20240105 | 151600 | 15317298350 | 24200 | 24050 | 24200 | 24050 | 507 |
| 317 | 20240105 | 151500 | 15305048250 | 24100 | 24050 | 24100 | 24050 | 107 |
| 318 | 20240105 | 151400 | 15302471850 | 24100 | 24050 | 24100 | 24000 | 1340 |
| 319 | 20240105 | 151300 | 15270262200 | 24050 | 24100 | 24150 | 24050 | 1948 |
| 320 | 20240105 | 151200 | 15223368900 | 24100 | 24200 | 24250 | 24100 | 4431 |
| 321 | 20240105 | 151100 | 15116429300 | 24200 | 24200 | 24250 | 24200 | 306 |
| 322 | 20240105 | 151000 | 15109023100 | 24200 | 24250 | 24250 | 24200 | 163 |
| 323 | 20240105 | 150900 | 15105073450 | 24250 | 24250 | 24300 | 24250 | 225 |
| 324 | 20240105 | 150800 | 15099616700 | 24250 | 24250 | 24250 | 24250 | 298 |
| 325 | 20240105 | 150700 | 15092390200 | 24250 | 24300 | 24300 | 24250 | 397 |
| 326 | 20240105 | 150600 | 15082760900 | 24300 | 24200 | 24300 | 24200 | 331 |
| 327 | 20240105 | 150500 | 15074743700 | 24200 | 24200 | 24200 | 24200 | 231 |
| 328 | 20240105 | 150400 | 15069153500 | 24200 | 24250 | 24250 | 24200 | 623 |
| 329 | 20240105 | 150300 | 15054075450 | 24200 | 24200 | 24300 | 24200 | 695 |
| 330 | 20240105 | 150200 | 15037239850 | 24200 | 24200 | 24250 | 24150 | 305 |
| 331 | 20240105 | 150100 | 15029860450 | 24200 | 24200 | 24250 | 24150 | 854 |
| 332 | 20240105 | 150000 | 15009194350 | 24200 | 24200 | 24250 | 24200 | 387 |
| 333 | 20240105 | 145900 | 14999828700 | 24200 | 24200 | 24250 | 24200 | 381 |
| 334 | 20240105 | 145800 | 14990608200 | 24200 | 24200 | 24300 | 24200 | 70 |
| 335 | 20240105 | 145700 | 14988913100 | 24200 | 24200 | 24250 | 24200 | 771 |
| 336 | 20240105 | 145600 | 14970222850 | 24250 | 24250 | 24250 | 24200 | 347 |
| 337 | 20240105 | 145500 | 14961812300 | 24250 | 24250 | 24300 | 24250 | 226 |
| 338 | 20240105 | 145400 | 14956331700 | 24250 | 24250 | 24300 | 24250 | 176 |
| 339 | 20240105 | 145300 | 14952061250 | 24250 | 24250 | 24300 | 24250 | 257 |
| 340 | 20240105 | 145200 | 14945828950 | 24250 | 24300 | 24350 | 24250 | 594 |
| 341 | 20240105 | 145100 | 14931397000 | 24350 | 24350 | 24350 | 24300 | 55 |
| 342 | 20240105 | 145000 | 14930060350 | 24300 | 24350 | 24350 | 24300 | 557 |
| 343 | 20240105 | 144900 | 14916502150 | 24350 | 24350 | 24350 | 24350 | 363 |
| 344 | 20240105 | 144800 | 14907663100 | 24350 | 24350 | 24400 | 24350 | 97 |
| 345 | 20240105 | 144700 | 14905301100 | 24350 | 24300 | 24400 | 24300 | 272 |
| 346 | 20240105 | 144600 | 14898673300 | 24300 | 24350 | 24400 | 24300 | 512 |
| 347 | 20240105 | 144500 | 14886206700 | 24350 | 24350 | 24400 | 24350 | 266 |
| 348 | 20240105 | 144400 | 14879729550 | 24350 | 24350 | 24350 | 24350 | 209 |
| 349 | 20240105 | 144300 | 14874640400 | 24400 | 24350 | 24400 | 24350 | 211 |
| 350 | 20240105 | 144200 | 14869496850 | 24350 | 24400 | 24400 | 24350 | 373 |
| 351 | 20240105 | 144100 | 14860410500 | 24400 | 24350 | 24400 | 24350 | 201 |
| 352 | 20240105 | 144000 | 14855512400 | 24350 | 24350 | 24400 | 24300 | 142 |
| 353 | 20240105 | 143900 | 14852057650 | 24350 | 24350 | 24400 | 24350 | 489 |
| 354 | 20240105 | 143800 | 14840150400 | 24350 | 24450 | 24450 | 24350 | 205 |
| 355 | 20240105 | 143700 | 14835154300 | 24450 | 24350 | 24450 | 24350 | 1094 |
| 356 | 20240105 | 143600 | 14808478300 | 24350 | 24350 | 24350 | 24300 | 424 |
| 357 | 20240105 | 143500 | 14798162050 | 24350 | 24300 | 24350 | 24250 | 561 |
| 358 | 20240105 | 143400 | 14784531250 | 24350 | 24250 | 24350 | 24200 | 557 |
| 359 | 20240105 | 143300 | 14770987800 | 24250 | 24200 | 24250 | 24200 | 216 |
| 360 | 20240105 | 143200 | 14765760050 | 24200 | 24200 | 24250 | 24200 | 238 |
| 361 | 20240105 | 143100 | 14759991600 | 24200 | 24100 | 24250 | 24100 | 595 |
| 362 | 20240105 | 143000 | 14745595450 | 24200 | 24050 | 24200 | 24050 | 1015 |
| 363 | 20240105 | 142900 | 14721131400 | 24100 | 24000 | 24100 | 24000 | 387 |
| 364 | 20240105 | 142800 | 14711824850 | 24050 | 23950 | 24050 | 23950 | 810 |
| 365 | 20240105 | 142700 | 14692384600 | 23950 | 24000 | 24000 | 23950 | 1390 |
| 366 | 20240105 | 142600 | 14659053850 | 24000 | 24050 | 24100 | 24000 | 867 |
| 367 | 20240105 | 142500 | 14638203150 | 24050 | 24050 | 24100 | 24050 | 349 |
| 368 | 20240105 | 142400 | 14629809150 | 24050 | 24150 | 24150 | 24050 | 2744 |
| 369 | 20240105 | 142300 | 14563640900 | 24150 | 24150 | 24200 | 24150 | 264 |
| 370 | 20240105 | 142200 | 14557260300 | 24150 | 24200 | 24200 | 24150 | 373 |
| 371 | 20240105 | 142100 | 14548249250 | 24200 | 24200 | 24250 | 24200 | 440 |
| 372 | 20240105 | 142000 | 14537598700 | 24200 | 24200 | 24200 | 24200 | 144 |
| 373 | 20240105 | 141900 | 14534113900 | 24200 | 24250 | 24300 | 24200 | 1374 |
| 374 | 20240105 | 141800 | 14500806550 | 24250 | 24200 | 24250 | 24200 | 223 |
| 375 | 20240105 | 141700 | 14495404850 | 24200 | 24250 | 24300 | 24200 | 378 |
| 376 | 20240105 | 141600 | 14486242600 | 24250 | 24250 | 24250 | 24250 | 175 |
| 377 | 20240105 | 141500 | 14481998850 | 24250 | 24300 | 24300 | 24250 | 137 |
| 378 | 20240105 | 141400 | 14478674500 | 24300 | 24300 | 24300 | 24250 | 176 |
| 379 | 20240105 | 141300 | 14474402600 | 24350 | 24300 | 24350 | 24250 | 394 |
| 380 | 20240105 | 141200 | 14464829100 | 24300 | 24250 | 24300 | 24250 | 99 |
| 381 | 20240105 | 141100 | 14462425500 | 24250 | 24250 | 24300 | 24250 | 127 |
| 382 | 20240105 | 141000 | 14459345700 | 24250 | 24300 | 24300 | 24250 | 256 |
| 383 | 20240105 | 140900 | 14453137450 | 24250 | 24250 | 24350 | 24250 | 150 |
| 384 | 20240105 | 140800 | 14449494700 | 24250 | 24200 | 24250 | 24200 | 832 |
| 385 | 20240105 | 140700 | 14429325050 | 24200 | 24200 | 24200 | 24200 | 254 |
| 386 | 20240105 | 140600 | 14423178250 | 24200 | 24200 | 24250 | 24200 | 100 |
| 387 | 20240105 | 140500 | 14420757800 | 24250 | 24200 | 24250 | 24200 | 138 |
| 388 | 20240105 | 140400 | 14417417900 | 24200 | 24200 | 24250 | 24200 | 252 |
| 389 | 20240105 | 140300 | 14411319000 | 24200 | 24250 | 24250 | 24200 | 556 |
| 390 | 20240105 | 140200 | 14397839950 | 24250 | 24250 | 24250 | 24250 | 190 |
| 391 | 20240105 | 140100 | 14393232450 | 24250 | 24250 | 24250 | 24250 | 136 |
| 392 | 20240105 | 140000 | 14389934450 | 24250 | 24200 | 24250 | 24200 | 145 |
| 393 | 20240105 | 135900 | 14386421100 | 24200 | 24350 | 24350 | 24200 | 192 |
| 394 | 20240105 | 135800 | 14381769900 | 24300 | 24250 | 24300 | 24200 | 573 |
| 395 | 20240105 | 135700 | 14367857800 | 24250 | 24250 | 24300 | 24250 | 1903 |
| 396 | 20240105 | 135600 | 14321709800 | 24300 | 24250 | 24300 | 24250 | 179 |
| 397 | 20240105 | 135500 | 14317364050 | 24250 | 24300 | 24300 | 24250 | 321 |
| 398 | 20240105 | 135400 | 14309569950 | 24250 | 24300 | 24300 | 24250 | 300 |
| 399 | 20240105 | 135300 | 14302289600 | 24250 | 24300 | 24300 | 24250 | 91 |
| 400 | 20240105 | 135200 | 14300081950 | 24300 | 24300 | 24300 | 24300 | 743 |
| 401 | 20240105 | 135100 | 14282027050 | 24300 | 24250 | 24300 | 24250 | 235 |
| 402 | 20240105 | 135000 | 14276321100 | 24250 | 24300 | 24300 | 24250 | 902 |
| 403 | 20240105 | 134900 | 14254413500 | 24300 | 24350 | 24400 | 24300 | 340 |
| 404 | 20240105 | 134800 | 14246133600 | 24400 | 24400 | 24400 | 24350 | 455 |
| 405 | 20240105 | 134700 | 14235052750 | 24350 | 24400 | 24400 | 24350 | 163 |
| 406 | 20240105 | 134600 | 14231083200 | 24350 | 24400 | 24400 | 24350 | 466 |
| 407 | 20240105 | 134500 | 14219718800 | 24400 | 24450 | 24450 | 24400 | 259 |
| 408 | 20240105 | 134400 | 14213397250 | 24450 | 24450 | 24450 | 24400 | 379 |
| 409 | 20240105 | 134300 | 14204139350 | 24450 | 24400 | 24500 | 24400 | 135 |
| 410 | 20240105 | 134200 | 14200840350 | 24400 | 24500 | 24500 | 24400 | 231 |
| 411 | 20240105 | 134100 | 14195193450 | 24500 | 24400 | 24500 | 24400 | 702 |
| 412 | 20240105 | 134000 | 14178003150 | 24400 | 24450 | 24500 | 24400 | 327 |
| 413 | 20240105 | 133900 | 14170010300 | 24450 | 24600 | 24600 | 24450 | 1735 |
| 414 | 20240105 | 133800 | 14127463050 | 24600 | 24600 | 24650 | 24600 | 459 |
| 415 | 20240105 | 133700 | 14116166650 | 24600 | 24650 | 24650 | 24600 | 350 |
| 416 | 20240105 | 133600 | 14107541700 | 24650 | 24700 | 24750 | 24650 | 1387 |
| 417 | 20240105 | 133500 | 14073290650 | 24700 | 24800 | 24800 | 24700 | 310 |
| 418 | 20240105 | 133400 | 14065627450 | 24700 | 24650 | 24900 | 24600 | 1183 |
| 419 | 20240105 | 133300 | 14036290100 | 24650 | 24700 | 24750 | 24650 | 936 |
| 420 | 20240105 | 133200 | 14013166100 | 24700 | 24800 | 24800 | 24700 | 1366 |
| 421 | 20240105 | 133100 | 13979389200 | 24850 | 24800 | 24900 | 24750 | 2253 |
| 422 | 20240105 | 133000 | 13923437450 | 24750 | 24850 | 24850 | 24750 | 1928 |
| 423 | 20240105 | 132900 | 13875621200 | 24800 | 24600 | 24850 | 24600 | 7463 |
| 424 | 20240105 | 132800 | 13690877600 | 24600 | 24450 | 24600 | 24400 | 2140 |
| 425 | 20240105 | 132700 | 13638336850 | 24450 | 24450 | 24500 | 24400 | 247 |
| 426 | 20240105 | 132600 | 13632296750 | 24450 | 24400 | 24500 | 24400 | 262 |
| 427 | 20240105 | 132500 | 13625895700 | 24400 | 24400 | 24550 | 24350 | 1347 |
| 428 | 20240105 | 132400 | 13592908550 | 24400 | 24450 | 24450 | 24350 | 707 |
| 429 | 20240105 | 132300 | 13575666550 | 24450 | 24450 | 24500 | 24450 | 746 |
| 430 | 20240105 | 132200 | 13557409750 | 24500 | 24400 | 24550 | 24400 | 1808 |
| 431 | 20240105 | 132100 | 13513142100 | 24400 | 24350 | 24400 | 24300 | 408 |
| 432 | 20240105 | 132000 | 13503197050 | 24350 | 24400 | 24400 | 24350 | 617 |
| 433 | 20240105 | 131900 | 13488156200 | 24400 | 24350 | 24500 | 24350 | 1543 |
| 434 | 20240105 | 131800 | 13450484700 | 24350 | 24400 | 24450 | 24300 | 903 |
| 435 | 20240105 | 131700 | 13428493200 | 24400 | 24450 | 24450 | 24350 | 1801 |
| 436 | 20240105 | 131600 | 13384553850 | 24450 | 24450 | 24500 | 24350 | 1370 |
| 437 | 20240105 | 131500 | 13351026500 | 24450 | 24400 | 24450 | 24350 | 1920 |
| 438 | 20240105 | 131400 | 13304213000 | 24350 | 24350 | 24400 | 24300 | 270 |
| 439 | 20240105 | 131300 | 13297639350 | 24400 | 24300 | 24550 | 24300 | 2146 |
| 440 | 20240105 | 131200 | 13245240400 | 24300 | 24350 | 24350 | 24300 | 516 |
| 441 | 20240105 | 131100 | 13232680450 | 24300 | 24400 | 24450 | 24300 | 472 |
| 442 | 20240105 | 131000 | 13221180850 | 24350 | 24200 | 24500 | 24200 | 3403 |
| 443 | 20240105 | 130900 | 13138340850 | 24250 | 24350 | 24350 | 24200 | 1391 |
| 444 | 20240105 | 130800 | 13104567950 | 24300 | 24150 | 24350 | 24100 | 4028 |
| 445 | 20240105 | 130700 | 13006929050 | 24150 | 24100 | 24200 | 24050 | 2149 |
| 446 | 20240105 | 130600 | 12955055500 | 24150 | 24100 | 24150 | 24050 | 889 |
| 447 | 20240105 | 130500 | 12933644050 | 24050 | 24050 | 24100 | 24000 | 484 |
| 448 | 20240105 | 130400 | 12922005700 | 24050 | 23950 | 24050 | 23950 | 448 |
| 449 | 20240105 | 130300 | 12911259800 | 23950 | 23850 | 23950 | 23850 | 367 |
| 450 | 20240105 | 130200 | 12902482900 | 23900 | 23850 | 23950 | 23850 | 328 |
| 451 | 20240105 | 130100 | 12894645600 | 23850 | 23850 | 23850 | 23850 | 141 |
| 452 | 20240105 | 130000 | 12891282750 | 23850 | 23900 | 23900 | 23850 | 319 |
| 453 | 20240105 | 125900 | 12883660050 | 23900 | 23900 | 23900 | 23900 | 301 |
| 454 | 20240105 | 125800 | 12876466150 | 23900 | 23850 | 23950 | 23850 | 177 |
| 455 | 20240105 | 125700 | 12872232850 | 23850 | 23850 | 23900 | 23850 | 509 |
| 456 | 20240105 | 125600 | 12860072250 | 23850 | 23900 | 23900 | 23850 | 369 |
| 457 | 20240105 | 125500 | 12851261500 | 23850 | 23900 | 23900 | 23850 | 177 |
| 458 | 20240105 | 125400 | 12847040000 | 23850 | 23900 | 23900 | 23850 | 228 |
| 459 | 20240105 | 125300 | 12841594550 | 23900 | 23900 | 23900 | 23900 | 231 |
| 460 | 20240105 | 125200 | 12836073650 | 23900 | 23900 | 23950 | 23900 | 203 |
| 461 | 20240105 | 125100 | 12831221900 | 23900 | 23900 | 23950 | 23900 | 658 |
| 462 | 20240105 | 125000 | 12815493200 | 24000 | 23900 | 24000 | 23900 | 812 |
| 463 | 20240105 | 124900 | 12796084900 | 23900 | 23950 | 24000 | 23900 | 728 |
| 464 | 20240105 | 124800 | 12778649100 | 24000 | 23900 | 24050 | 23900 | 1775 |
| 465 | 20240105 | 124700 | 12736053900 | 23900 | 23950 | 23950 | 23900 | 180 |
| 466 | 20240105 | 124600 | 12731743550 | 23950 | 23950 | 24050 | 23950 | 498 |
| 467 | 20240105 | 124500 | 12719803300 | 23950 | 24000 | 24000 | 23950 | 380 |
| 468 | 20240105 | 124400 | 12710691750 | 24000 | 23950 | 24000 | 23950 | 187 |
| 469 | 20240105 | 124300 | 12706212600 | 23900 | 23900 | 23900 | 23900 | 237 |
| 470 | 20240105 | 124200 | 12700548300 | 23900 | 23950 | 24000 | 23900 | 277 |
| 471 | 20240105 | 124100 | 12693920000 | 24000 | 23900 | 24050 | 23900 | 766 |
| 472 | 20240105 | 124000 | 12675608100 | 23900 | 23900 | 23900 | 23900 | 218 |
| 473 | 20240105 | 123900 | 12670397900 | 23900 | 23900 | 23950 | 23900 | 101 |
| 474 | 20240105 | 123800 | 12667983950 | 24000 | 23850 | 24000 | 23850 | 311 |
| 475 | 20240105 | 123700 | 12660558650 | 23850 | 23900 | 23950 | 23850 | 239 |
| 476 | 20240105 | 123600 | 12654851850 | 23900 | 23850 | 23900 | 23850 | 109 |
| 477 | 20240105 | 123500 | 12652252100 | 23850 | 24000 | 24000 | 23850 | 546 |
| 478 | 20240105 | 123400 | 12639181550 | 24000 | 23850 | 24000 | 23850 | 2083 |
| 479 | 20240105 | 123300 | 12589273350 | 23850 | 23850 | 23850 | 23850 | 226 |
| 480 | 20240105 | 123200 | 12583883250 | 23850 | 23900 | 23900 | 23850 | 361 |
| 481 | 20240105 | 123100 | 12575270750 | 23850 | 23850 | 23850 | 23850 | 194 |
| 482 | 20240105 | 123000 | 12570643850 | 23850 | 23850 | 23900 | 23850 | 174 |
| 483 | 20240105 | 122900 | 12566491350 | 23850 | 23900 | 23900 | 23850 | 295 |
| 484 | 20240105 | 122800 | 12559445050 | 23900 | 23850 | 23950 | 23850 | 1383 |
| 485 | 20240105 | 122700 | 12526352650 | 23850 | 23850 | 23900 | 23850 | 199 |
| 486 | 20240105 | 122600 | 12521606200 | 23850 | 23850 | 23850 | 23850 | 199 |
| 487 | 20240105 | 122500 | 12516860050 | 23850 | 23850 | 23850 | 23850 | 165 |
| 488 | 20240105 | 122400 | 12512924800 | 23850 | 23800 | 23850 | 23800 | 359 |
| 489 | 20240105 | 122300 | 12504374450 | 23800 | 23800 | 23850 | 23800 | 213 |
| 490 | 20240105 | 122200 | 12499302550 | 23800 | 23800 | 23800 | 23800 | 156 |
| 491 | 20240105 | 122100 | 12495589750 | 23800 | 23850 | 23850 | 23800 | 226 |
| 492 | 20240105 | 122000 | 12490203850 | 23850 | 23800 | 23850 | 23800 | 130 |
| 493 | 20240105 | 121900 | 12487105150 | 23800 | 23800 | 23850 | 23800 | 394 |
| 494 | 20240105 | 121800 | 12477720000 | 23800 | 23800 | 23900 | 23800 | 217 |
| 495 | 20240105 | 121700 | 12472550750 | 23800 | 23800 | 23850 | 23800 | 214 |
| 496 | 20240105 | 121600 | 12467455800 | 23900 | 23800 | 23900 | 23800 | 185 |
| 497 | 20240105 | 121500 | 12463052300 | 23800 | 23750 | 23800 | 23750 | 207 |
| 498 | 20240105 | 121400 | 12458132450 | 23750 | 23750 | 23850 | 23750 | 339 |
| 499 | 20240105 | 121300 | 12450078350 | 23800 | 23800 | 23800 | 23800 | 343 |
| 500 | 20240105 | 121200 | 12441914950 | 23800 | 23800 | 23800 | 23800 | 139 |
| 501 | 20240105 | 121100 | 12438606750 | 23800 | 23750 | 23850 | 23750 | 263 |
| 502 | 20240105 | 121000 | 12432356550 | 23850 | 23850 | 23900 | 23750 | 838 |
| 503 | 20240105 | 120900 | 12412384100 | 23850 | 23700 | 23900 | 23700 | 351 |
| 504 | 20240105 | 120800 | 12404025750 | 23750 | 23750 | 23850 | 23700 | 752 |
| 505 | 20240105 | 120700 | 12386151950 | 23750 | 23750 | 23800 | 23750 | 1937 |
| 506 | 20240105 | 120600 | 12340148150 | 23750 | 23800 | 23800 | 23750 | 418 |
| 507 | 20240105 | 120500 | 12330201900 | 23800 | 23800 | 23850 | 23800 | 227 |
| 508 | 20240105 | 120400 | 12324797850 | 23850 | 23800 | 23850 | 23800 | 211 |
| 509 | 20240105 | 120300 | 12319771550 | 23800 | 23800 | 23800 | 23800 | 414 |
| 510 | 20240105 | 120200 | 12309918350 | 23800 | 23800 | 23850 | 23800 | 287 |
| 511 | 20240105 | 120100 | 12303084250 | 23800 | 23800 | 23850 | 23800 | 294 |
| 512 | 20240105 | 120000 | 12296081550 | 23800 | 23800 | 23850 | 23800 | 196 |
| 513 | 20240105 | 115900 | 12291413200 | 23850 | 23800 | 23850 | 23800 | 311 |
| 514 | 20240105 | 115800 | 12284006600 | 23800 | 23800 | 23900 | 23800 | 306 |
| 515 | 20240105 | 115700 | 12276714300 | 23800 | 23800 | 23800 | 23800 | 125 |
| 516 | 20240105 | 115600 | 12273739300 | 23800 | 23850 | 23850 | 23800 | 1141 |
| 517 | 20240105 | 115500 | 12246529500 | 23850 | 23850 | 23900 | 23850 | 178 |
| 518 | 20240105 | 115400 | 12242283900 | 23850 | 23850 | 23850 | 23850 | 163 |
| 519 | 20240105 | 115300 | 12238396350 | 23850 | 23850 | 23900 | 23850 | 161 |
| 520 | 20240105 | 115200 | 12234555850 | 23850 | 23850 | 23900 | 23850 | 433 |
| 521 | 20240105 | 115100 | 12224223650 | 23850 | 23900 | 23900 | 23850 | 569 |
| 522 | 20240105 | 115000 | 12210632400 | 23900 | 23900 | 24000 | 23900 | 260 |
| 523 | 20240105 | 114900 | 12204414050 | 23950 | 23900 | 23950 | 23850 | 428 |
| 524 | 20240105 | 114800 | 12194182750 | 23850 | 23850 | 23900 | 23850 | 363 |
| 525 | 20240105 | 114700 | 12185523650 | 23850 | 23800 | 23900 | 23800 | 196 |
| 526 | 20240105 | 114600 | 12180850100 | 23900 | 23850 | 23900 | 23800 | 207 |
| 527 | 20240105 | 114500 | 12175918150 | 23850 | 23800 | 23850 | 23750 | 534 |
| 528 | 20240105 | 114400 | 12163203950 | 23850 | 23850 | 23850 | 23800 | 1051 |
| 529 | 20240105 | 114300 | 12138175050 | 23900 | 23800 | 23900 | 23800 | 877 |
| 530 | 20240105 | 114200 | 12117285500 | 23800 | 23800 | 23850 | 23800 | 375 |
| 531 | 20240105 | 114100 | 12108357650 | 23800 | 23850 | 23850 | 23800 | 738 |
| 532 | 20240105 | 114000 | 12090775000 | 23800 | 23800 | 23900 | 23800 | 1390 |
| 533 | 20240105 | 113900 | 12057648000 | 23800 | 23800 | 23800 | 23800 | 830 |
| 534 | 20240105 | 113800 | 12037894000 | 23800 | 23800 | 23850 | 23800 | 426 |
| 535 | 20240105 | 113700 | 12027748150 | 23850 | 23800 | 23850 | 23800 | 382 |
| 536 | 20240105 | 113600 | 12018648300 | 23850 | 23800 | 23850 | 23750 | 385 |
| 537 | 20240105 | 113500 | 12009480950 | 23750 | 23750 | 23800 | 23750 | 1336 |
| 538 | 20240105 | 113400 | 11977692850 | 23750 | 23700 | 23750 | 23650 | 978 |
| 539 | 20240105 | 113300 | 11954511000 | 23700 | 23750 | 23750 | 23650 | 2626 |
| 540 | 20240105 | 113200 | 11892227700 | 23750 | 23850 | 23850 | 23750 | 3181 |
| 541 | 20240105 | 113100 | 11816452250 | 23850 | 23850 | 23950 | 23850 | 422 |
| 542 | 20240105 | 113000 | 11806379950 | 23850 | 23900 | 23900 | 23850 | 337 |
| 543 | 20240105 | 112900 | 11798335350 | 23850 | 23850 | 23950 | 23850 | 452 |
| 544 | 20240105 | 112800 | 11787535000 | 23850 | 23850 | 23900 | 23800 | 3134 |
| 545 | 20240105 | 112700 | 11712868250 | 23850 | 23900 | 23900 | 23800 | 8684 |
| 546 | 20240105 | 112600 | 11505837900 | 23900 | 24050 | 24050 | 23900 | 5503 |
| 547 | 20240105 | 112500 | 11373867050 | 24050 | 24000 | 24050 | 24000 | 153 |
| 548 | 20240105 | 112400 | 11370194000 | 24050 | 24050 | 24100 | 24050 | 1061 |
| 549 | 20240105 | 112300 | 11344675600 | 24100 | 24000 | 24100 | 24000 | 1638 |
| 550 | 20240105 | 112200 | 11305292450 | 24000 | 24150 | 24150 | 24000 | 6510 |
| 551 | 20240105 | 112100 | 11148570500 | 24150 | 24200 | 24250 | 24150 | 1104 |
| 552 | 20240105 | 112000 | 11121894950 | 24150 | 24200 | 24200 | 24150 | 1397 |
| 553 | 20240105 | 111900 | 11088096200 | 24200 | 24250 | 24250 | 24200 | 1629 |
| 554 | 20240105 | 111800 | 11048674000 | 24250 | 24300 | 24400 | 24250 | 3554 |
| 555 | 20240105 | 111700 | 10962386800 | 24300 | 24350 | 24350 | 24300 | 282 |
| 556 | 20240105 | 111600 | 10955528100 | 24350 | 24350 | 24350 | 24300 | 1111 |
| 557 | 20240105 | 111500 | 10928479750 | 24350 | 24350 | 24400 | 24350 | 973 |
| 558 | 20240105 | 111400 | 10904781750 | 24400 | 24350 | 24400 | 24350 | 336 |
| 559 | 20240105 | 111300 | 10896599700 | 24350 | 24400 | 24400 | 24350 | 418 |
| 560 | 20240105 | 111200 | 10886410950 | 24450 | 24350 | 24450 | 24350 | 408 |
| 561 | 20240105 | 111100 | 10876461950 | 24400 | 24350 | 24450 | 24350 | 651 |
| 562 | 20240105 | 111000 | 10860597150 | 24350 | 24350 | 24450 | 24350 | 403 |
| 563 | 20240105 | 110900 | 10850774600 | 24400 | 24400 | 24450 | 24350 | 394 |
| 564 | 20240105 | 110800 | 10841164550 | 24400 | 24400 | 24500 | 24400 | 2348 |
| 565 | 20240105 | 110700 | 10783652250 | 24350 | 24400 | 24400 | 24350 | 1899 |
| 566 | 20240105 | 110600 | 10737321050 | 24400 | 24400 | 24450 | 24400 | 297 |
| 567 | 20240105 | 110500 | 10730068700 | 24400 | 24500 | 24550 | 24400 | 1052 |
| 568 | 20240105 | 110400 | 10704363700 | 24450 | 24450 | 24500 | 24450 | 211 |
| 569 | 20240105 | 110300 | 10699202100 | 24450 | 24500 | 24500 | 24450 | 1026 |
| 570 | 20240105 | 110200 | 10674098700 | 24500 | 24550 | 24550 | 24500 | 1553 |
| 571 | 20240105 | 110100 | 10635991900 | 24550 | 24650 | 24650 | 24550 | 188 |
| 572 | 20240105 | 110000 | 10631367450 | 24600 | 24550 | 24600 | 24550 | 218 |
| 573 | 20240105 | 105900 | 10626013900 | 24550 | 24600 | 24650 | 24550 | 953 |
| 574 | 20240105 | 105800 | 10602590100 | 24600 | 24600 | 24650 | 24600 | 459 |
| 575 | 20240105 | 105700 | 10591293700 | 24650 | 24500 | 24650 | 24450 | 2621 |
| 576 | 20240105 | 105600 | 10527094200 | 24500 | 24500 | 24550 | 24450 | 606 |
| 577 | 20240105 | 105500 | 10512252250 | 24500 | 24450 | 24500 | 24450 | 1183 |
| 578 | 20240105 | 105400 | 10483282000 | 24450 | 24550 | 24650 | 24450 | 1093 |
| 579 | 20240105 | 105300 | 10456522900 | 24650 | 24500 | 24650 | 24500 | 411 |
| 580 | 20240105 | 105200 | 10446435350 | 24500 | 24500 | 24600 | 24450 | 829 |
| 581 | 20240105 | 105100 | 10426152100 | 24500 | 24400 | 24500 | 24400 | 1547 |
| 582 | 20240105 | 105000 | 10388330400 | 24400 | 24500 | 24500 | 24400 | 1272 |
| 583 | 20240105 | 104900 | 10357233550 | 24400 | 24450 | 24550 | 24400 | 1481 |
| 584 | 20240105 | 104800 | 10321018850 | 24450 | 24550 | 24550 | 24350 | 8409 |
| 585 | 20240105 | 104700 | 10115459850 | 24600 | 24600 | 24600 | 24550 | 2064 |
| 586 | 20240105 | 104600 | 10064788100 | 24550 | 24650 | 24700 | 24550 | 5246 |
| 587 | 20240105 | 104500 | 9935694500 | 24700 | 24750 | 24750 | 24700 | 4249 |
| 588 | 20240105 | 104400 | 9830595600 | 24750 | 24850 | 24850 | 24750 | 1593 |
| 589 | 20240105 | 104300 | 9791081000 | 24900 | 24850 | 24900 | 24800 | 2115 |
| 590 | 20240105 | 104200 | 9738525800 | 24900 | 24950 | 25000 | 24850 | 688 |
| 591 | 20240105 | 104100 | 9721374850 | 24950 | 24950 | 25000 | 24950 | 405 |
| 592 | 20240105 | 104000 | 9711265850 | 24950 | 24900 | 25000 | 24850 | 932 |
| 593 | 20240105 | 103900 | 9688036150 | 24900 | 24950 | 24950 | 24850 | 1343 |
| 594 | 20240105 | 103800 | 9654603250 | 24950 | 25050 | 25050 | 24900 | 1533 |
| 595 | 20240105 | 103700 | 9616305050 | 25050 | 25100 | 25150 | 25050 | 1355 |
| 596 | 20240105 | 103600 | 9582311250 | 25150 | 25100 | 25200 | 25100 | 3142 |
| 597 | 20240105 | 103500 | 9503280250 | 25100 | 25000 | 25100 | 25000 | 8255 |
| 598 | 20240105 | 103400 | 9296427300 | 25000 | 24950 | 25000 | 24900 | 6167 |
| 599 | 20240105 | 103300 | 9142475000 | 24900 | 24900 | 24950 | 24900 | 401 |
| 600 | 20240105 | 103200 | 9132484250 | 24900 | 24850 | 24950 | 24800 | 3089 |
| 601 | 20240105 | 103100 | 9055562100 | 24850 | 24900 | 24900 | 24850 | 1187 |
| 602 | 20240105 | 103000 | 9026041400 | 24900 | 24800 | 24900 | 24800 | 371 |
| 603 | 20240105 | 102900 | 9016831500 | 24850 | 24850 | 24850 | 24800 | 1872 |
| 604 | 20240105 | 102800 | 8970361750 | 24800 | 24800 | 24850 | 24800 | 786 |
| 605 | 20240105 | 102700 | 8950858350 | 24800 | 24700 | 24850 | 24700 | 357 |
| 606 | 20240105 | 102600 | 8942008350 | 24700 | 24700 | 24750 | 24650 | 844 |
| 607 | 20240105 | 102500 | 8921146700 | 24700 | 24750 | 24800 | 24700 | 4804 |
| 608 | 20240105 | 102400 | 8802331050 | 24750 | 24800 | 24800 | 24750 | 579 |
| 609 | 20240105 | 102300 | 8787981850 | 24800 | 24850 | 24850 | 24800 | 656 |
| 610 | 20240105 | 102200 | 8771700050 | 24800 | 24800 | 24800 | 24750 | 916 |
| 611 | 20240105 | 102100 | 8748994900 | 24850 | 24900 | 24900 | 24800 | 5574 |
| 612 | 20240105 | 102000 | 8610592000 | 24950 | 24950 | 25000 | 24950 | 688 |
| 613 | 20240105 | 101900 | 8593422650 | 24950 | 25000 | 25000 | 24950 | 489 |
| 614 | 20240105 | 101800 | 8581214500 | 25000 | 24900 | 25000 | 24900 | 421 |
| 615 | 20240105 | 101700 | 8570713200 | 24950 | 24900 | 24950 | 24900 | 2555 |
| 616 | 20240105 | 101600 | 8507012600 | 24900 | 24950 | 24950 | 24900 | 881 |
| 617 | 20240105 | 101500 | 8485044950 | 24950 | 24850 | 24950 | 24850 | 480 |
| 618 | 20240105 | 101400 | 8473090500 | 24850 | 24850 | 24900 | 24850 | 612 |
| 619 | 20240105 | 101300 | 8457865250 | 24850 | 24900 | 24900 | 24850 | 340 |
| 620 | 20240105 | 101200 | 8449410900 | 24900 | 24900 | 24950 | 24850 | 750 |
| 621 | 20240105 | 101100 | 8430728750 | 24900 | 24900 | 24950 | 24900 | 572 |
| 622 | 20240105 | 101000 | 8416471950 | 24900 | 24900 | 24950 | 24900 | 416 |
| 623 | 20240105 | 100900 | 8406109750 | 24900 | 24950 | 24950 | 24900 | 613 |
| 624 | 20240105 | 100800 | 8390828100 | 24950 | 24900 | 24950 | 24900 | 508 |
| 625 | 20240105 | 100700 | 8378167550 | 24950 | 24950 | 24950 | 24900 | 504 |
| 626 | 20240105 | 100600 | 8365605400 | 24950 | 24850 | 24950 | 24850 | 855 |
| 627 | 20240105 | 100500 | 8344324400 | 24850 | 24800 | 24900 | 24800 | 569 |
| 628 | 20240105 | 100400 | 8330176600 | 24800 | 24800 | 24900 | 24800 | 980 |
| 629 | 20240105 | 100300 | 8305833800 | 24850 | 24900 | 24900 | 24850 | 775 |
| 630 | 20240105 | 100200 | 8286570500 | 24900 | 24950 | 24950 | 24850 | 702 |
| 631 | 20240105 | 100100 | 8269074100 | 24950 | 24900 | 24950 | 24900 | 567 |
| 632 | 20240105 | 100000 | 8254935900 | 24900 | 24900 | 24950 | 24900 | 286 |
| 633 | 20240105 | 095900 | 8247810400 | 24900 | 24850 | 24950 | 24850 | 274 |
| 634 | 20240105 | 095800 | 8240980300 | 24900 | 24900 | 24950 | 24900 | 580 |
| 635 | 20240105 | 095700 | 8226534750 | 24900 | 24950 | 24950 | 24900 | 940 |
| 636 | 20240105 | 095600 | 8203113150 | 24950 | 24950 | 24950 | 24900 | 1886 |
| 637 | 20240105 | 095500 | 8156063750 | 24950 | 24950 | 25000 | 24900 | 4419 |
| 638 | 20240105 | 095400 | 8045812000 | 24900 | 24850 | 24950 | 24850 | 416 |
| 639 | 20240105 | 095300 | 8035455600 | 24850 | 24850 | 24850 | 24700 | 1355 |
| 640 | 20240105 | 095200 | 8001902050 | 24850 | 24700 | 24850 | 24700 | 3232 |
| 641 | 20240105 | 095100 | 7921896050 | 24700 | 24850 | 24850 | 24700 | 5146 |
| 642 | 20240105 | 095000 | 7794504600 | 24850 | 24950 | 24950 | 24850 | 5273 |
| 643 | 20240105 | 094900 | 7663226200 | 24950 | 24900 | 24950 | 24900 | 886 |
| 644 | 20240105 | 094800 | 7641154850 | 24900 | 24900 | 24950 | 24900 | 585 |
| 645 | 20240105 | 094700 | 7626564300 | 24900 | 24900 | 24950 | 24900 | 1726 |
| 646 | 20240105 | 094600 | 7583574550 | 24950 | 25000 | 25050 | 24950 | 2388 |
| 647 | 20240105 | 094500 | 7523927000 | 25000 | 25100 | 25100 | 25000 | 1464 |
| 648 | 20240105 | 094400 | 7487259950 | 25050 | 24950 | 25050 | 24900 | 3819 |
| 649 | 20240105 | 094300 | 7391884650 | 25000 | 25000 | 25000 | 24850 | 3178 |
| 650 | 20240105 | 094200 | 7312535800 | 25000 | 24950 | 25000 | 24900 | 1287 |
| 651 | 20240105 | 094100 | 7280422200 | 24950 | 24950 | 24950 | 24900 | 818 |
| 652 | 20240105 | 094000 | 7260028400 | 25000 | 25000 | 25050 | 24850 | 4233 |
| 653 | 20240105 | 093900 | 7154461900 | 24900 | 24850 | 25000 | 24850 | 1125 |
| 654 | 20240105 | 093800 | 7126407450 | 24900 | 25000 | 25000 | 24800 | 1925 |
| 655 | 20240105 | 093700 | 7078513800 | 25000 | 24950 | 25000 | 24900 | 1601 |
| 656 | 20240105 | 093600 | 7038608300 | 25000 | 24900 | 25000 | 24800 | 2879 |
| 657 | 20240105 | 093500 | 6966753150 | 24850 | 25100 | 25100 | 24800 | 6812 |
| 658 | 20240105 | 093400 | 6796968650 | 25100 | 25050 | 25100 | 24950 | 2498 |
| 659 | 20240105 | 093300 | 6734552750 | 25050 | 25150 | 25200 | 25050 | 6165 |
| 660 | 20240105 | 093200 | 6579527050 | 25150 | 25100 | 25150 | 25050 | 2987 |
| 661 | 20240105 | 093100 | 6504480200 | 25100 | 25000 | 25200 | 25000 | 6796 |
| 662 | 20240105 | 093000 | 6333883050 | 24950 | 25000 | 25050 | 24950 | 2903 |
| 663 | 20240105 | 092900 | 6261313950 | 25000 | 25050 | 25100 | 25000 | 4431 |
| 664 | 20240105 | 092800 | 6150324100 | 25050 | 25050 | 25100 | 25000 | 2949 |
| 665 | 20240105 | 092700 | 6076433500 | 25100 | 24950 | 25100 | 24950 | 7825 |
| 666 | 20240105 | 092600 | 5880715950 | 24900 | 24900 | 24950 | 24850 | 8121 |
| 667 | 20240105 | 092500 | 5678413850 | 24900 | 24950 | 25000 | 24900 | 1487 |
| 668 | 20240105 | 092400 | 5641315350 | 24950 | 25000 | 25050 | 24850 | 4696 |
| 669 | 20240105 | 092300 | 5524243650 | 25000 | 24850 | 25100 | 24850 | 10603 |
| 670 | 20240105 | 092200 | 5259351900 | 24800 | 24650 | 24900 | 24650 | 3469 |
| 671 | 20240105 | 092100 | 5173350600 | 24550 | 24550 | 24700 | 24550 | 2791 |
| 672 | 20240105 | 092000 | 5104623900 | 24550 | 24700 | 24750 | 24550 | 1810 |
| 673 | 20240105 | 091900 | 5060061350 | 24650 | 24700 | 24750 | 24650 | 1736 |
| 674 | 20240105 | 091800 | 5017136250 | 24700 | 24450 | 24700 | 24450 | 4005 |
| 675 | 20240105 | 091700 | 4918754900 | 24450 | 24350 | 24500 | 24300 | 2711 |
| 676 | 20240105 | 091600 | 4852662300 | 24350 | 24500 | 24500 | 24350 | 7167 |
| 677 | 20240105 | 091500 | 4677673650 | 24500 | 24500 | 24550 | 24450 | 1282 |
| 678 | 20240105 | 091400 | 4646290500 | 24550 | 24500 | 24550 | 24400 | 3490 |
| 679 | 20240105 | 091300 | 4560777550 | 24450 | 24150 | 24550 | 24150 | 12710 |
| 680 | 20240105 | 091200 | 4251354050 | 24200 | 24650 | 24700 | 24150 | 13130 |
| 681 | 20240105 | 091100 | 3931220900 | 24650 | 24800 | 24800 | 24600 | 2590 |
| 682 | 20240105 | 091000 | 3867235450 | 24800 | 24900 | 24900 | 24700 | 1753 |
| 683 | 20240105 | 090900 | 3823798400 | 24900 | 24700 | 24900 | 24700 | 4036 |
| 684 | 20240105 | 090800 | 3723712750 | 24700 | 24700 | 24750 | 24650 | 3258 |
| 685 | 20240105 | 090700 | 3643188600 | 24750 | 24750 | 24900 | 24700 | 2104 |
| 686 | 20240105 | 090600 | 3590959050 | 24700 | 24700 | 24850 | 24650 | 2489 |
| 687 | 20240105 | 090500 | 3529419300 | 24650 | 24750 | 24800 | 24500 | 6905 |
| 688 | 20240105 | 090400 | 3359468200 | 24700 | 25000 | 25050 | 24700 | 11277 |
| 689 | 20240105 | 090300 | 3077769350 | 25000 | 24750 | 25000 | 24700 | 12725 |
| 690 | 20240105 | 090200 | 2761763450 | 24750 | 24850 | 24900 | 24750 | 9603 |
| 691 | 20240105 | 090100 | 2523374850 | 24850 | 24950 | 25050 | 24800 | 17641 |
| 692 | 20240105 | 090000 | 2083961000 | 24950 | 24700 | 25900 | 24700 | 82510 |