36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 203100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 3 | 20240108 | 203000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240108 | 202900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240108 | 202800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240108 | 202700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240108 | 202600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240108 | 202500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240108 | 202400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240108 | 202300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240108 | 202200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240108 | 202100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240108 | 202000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240108 | 201900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240108 | 201800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240108 | 201700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240108 | 201600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240108 | 201500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240108 | 201400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240108 | 201300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240108 | 201200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240108 | 201100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240108 | 201000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240108 | 200900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240108 | 200800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240108 | 200700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240108 | 200600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240108 | 200500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240108 | 200400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240108 | 200300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240108 | 200200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240108 | 200100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 33 | 20240108 | 200000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240108 | 195900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240108 | 195800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240108 | 195700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240108 | 195600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240108 | 195500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240108 | 195400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240108 | 195300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240108 | 195200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240108 | 195100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240108 | 195000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240108 | 194900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240108 | 194800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240108 | 194700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240108 | 194600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240108 | 194500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240108 | 194400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240108 | 194300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240108 | 194200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240108 | 194100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240108 | 194000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240108 | 193900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240108 | 193800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240108 | 193700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240108 | 193600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240108 | 193500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240108 | 193400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240108 | 193300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240108 | 193200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240108 | 193100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 63 | 20240108 | 193000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240108 | 192900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240108 | 192800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240108 | 192700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240108 | 192600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240108 | 192500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240108 | 192400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240108 | 192300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240108 | 192200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240108 | 192100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240108 | 192000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240108 | 191900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240108 | 191800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240108 | 191700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240108 | 191600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240108 | 191500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240108 | 191400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240108 | 191300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240108 | 191200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240108 | 191100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240108 | 191000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240108 | 190900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240108 | 190800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240108 | 190700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240108 | 190600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240108 | 190500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240108 | 190400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240108 | 190300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240108 | 190200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240108 | 190100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 93 | 20240108 | 190000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240108 | 185900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240108 | 185800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240108 | 185700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240108 | 185600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240108 | 185500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240108 | 185400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240108 | 185300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240108 | 185200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240108 | 185100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240108 | 185000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240108 | 184900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240108 | 184800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240108 | 184700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240108 | 184600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240108 | 184500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240108 | 184400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240108 | 184300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240108 | 184200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240108 | 184100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240108 | 184000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240108 | 183900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240108 | 183800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240108 | 183700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240108 | 183600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240108 | 183500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240108 | 183400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240108 | 183300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240108 | 183200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240108 | 183100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 123 | 20240108 | 183000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240108 | 182900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240108 | 182800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240108 | 182700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240108 | 182600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240108 | 182500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240108 | 182400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240108 | 182300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240108 | 182200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240108 | 182100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240108 | 182000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240108 | 181900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240108 | 181800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240108 | 181700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240108 | 181600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240108 | 181500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240108 | 181400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240108 | 181300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240108 | 181200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240108 | 181100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240108 | 181000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240108 | 180900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240108 | 180800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240108 | 180700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240108 | 180600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240108 | 180500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240108 | 180400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240108 | 180300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240108 | 180200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240108 | 180100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 153 | 20240108 | 180000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240108 | 175900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240108 | 175800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240108 | 175700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240108 | 175600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240108 | 175500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240108 | 175400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240108 | 175300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240108 | 175200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240108 | 175100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240108 | 175000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240108 | 174900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240108 | 174800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240108 | 174700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240108 | 174600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240108 | 174500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240108 | 174400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240108 | 174300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240108 | 174200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240108 | 174100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240108 | 174000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240108 | 173900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240108 | 173800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240108 | 173700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240108 | 173600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240108 | 173500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240108 | 173400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240108 | 173300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240108 | 173200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240108 | 173100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 183 | 20240108 | 173000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240108 | 172900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240108 | 172800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240108 | 172700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240108 | 172600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240108 | 172500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240108 | 172400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240108 | 172300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240108 | 172200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240108 | 172100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240108 | 172000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240108 | 171900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240108 | 171800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240108 | 171700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240108 | 171600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240108 | 171500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240108 | 171400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240108 | 171300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240108 | 171200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240108 | 171100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240108 | 171000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240108 | 170900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240108 | 170800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240108 | 170700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240108 | 170600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240108 | 170500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240108 | 170400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240108 | 170300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240108 | 170200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240108 | 170100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 213 | 20240108 | 170000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240108 | 165900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240108 | 165800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240108 | 165700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240108 | 165600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240108 | 165500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240108 | 165400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240108 | 165300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240108 | 165200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240108 | 165100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240108 | 165000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240108 | 164900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240108 | 164800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240108 | 164700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240108 | 164600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240108 | 164500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240108 | 164400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240108 | 164300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240108 | 164200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240108 | 164100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240108 | 164000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240108 | 163900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240108 | 163800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240108 | 163700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240108 | 163600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240108 | 163500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240108 | 163400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240108 | 163300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240108 | 163200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240108 | 163100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 243 | 20240108 | 163000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240108 | 162900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240108 | 162800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240108 | 162700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240108 | 162600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240108 | 162500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240108 | 162400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240108 | 162300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240108 | 162200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240108 | 162100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240108 | 162000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20240108 | 161900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20240108 | 161800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20240108 | 161700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20240108 | 161600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20240108 | 161500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20240108 | 161400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20240108 | 161300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240108 | 161200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20240108 | 161100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20240108 | 161000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20240108 | 160900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20240108 | 160800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20240108 | 160700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20240108 | 160600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20240108 | 160500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20240108 | 160400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20240108 | 160300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20240108 | 160200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20240108 | 160100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 273 | 20240108 | 160000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20240108 | 155900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20240108 | 155800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20240108 | 155700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20240108 | 155600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20240108 | 155500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20240108 | 155400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20240108 | 155300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20240108 | 155200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20240108 | 155100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20240108 | 155000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20240108 | 154900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20240108 | 154800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20240108 | 154700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20240108 | 154600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20240108 | 154500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20240108 | 154400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20240108 | 154300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20240108 | 154200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20240108 | 154100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20240108 | 154000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20240108 | 153900 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 295 | 20240108 | 153800 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20240108 | 153700 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20240108 | 153600 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20240108 | 153500 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20240108 | 153400 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20240108 | 153300 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20240108 | 153200 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 302 | 20240108 | 153100 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 303 | 20240108 | 153000 | 3754649150 | 23900 | 23900 | 23900 | 23900 | 2994 |
| 304 | 20240108 | 152900 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 305 | 20240108 | 152800 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 306 | 20240108 | 152700 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 307 | 20240108 | 152600 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 308 | 20240108 | 152500 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 309 | 20240108 | 152400 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 310 | 20240108 | 152300 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 311 | 20240108 | 152200 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 312 | 20240108 | 152100 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 313 | 20240108 | 152000 | 3683092550 | 23950 | 23950 | 23950 | 23950 | 0 |
| 314 | 20240108 | 151900 | 3683092550 | 23950 | 23950 | 23950 | 23850 | 3173 |
| 315 | 20240108 | 151800 | 3607250250 | 23950 | 23950 | 24000 | 23950 | 300 |
| 316 | 20240108 | 151700 | 3600059750 | 23900 | 23900 | 23900 | 23900 | 2 |
| 317 | 20240108 | 151600 | 3600011950 | 23900 | 24000 | 24000 | 23900 | 121 |
| 318 | 20240108 | 151500 | 3597114250 | 23950 | 23950 | 23950 | 23900 | 69 |
| 319 | 20240108 | 151400 | 3595464750 | 23950 | 23950 | 23950 | 23950 | 205 |
| 320 | 20240108 | 151300 | 3590555000 | 23950 | 23950 | 24000 | 23950 | 1226 |
| 321 | 20240108 | 151200 | 3561192250 | 23950 | 23950 | 23950 | 23900 | 27 |
| 322 | 20240108 | 151100 | 3560545850 | 23950 | 23950 | 23950 | 23950 | 4 |
| 323 | 20240108 | 151000 | 3560450050 | 23900 | 23900 | 23950 | 23900 | 993 |
| 324 | 20240108 | 150900 | 3536712700 | 23900 | 23900 | 23900 | 23850 | 48 |
| 325 | 20240108 | 150800 | 3535565800 | 23800 | 23850 | 23850 | 23800 | 94 |
| 326 | 20240108 | 150700 | 3533325650 | 23900 | 23850 | 23900 | 23850 | 170 |
| 327 | 20240108 | 150600 | 3529267900 | 23850 | 23850 | 23850 | 23850 | 306 |
| 328 | 20240108 | 150500 | 3521969800 | 23900 | 23900 | 23900 | 23850 | 1279 |
| 329 | 20240108 | 150400 | 3491416700 | 23900 | 23750 | 23900 | 23750 | 583 |
| 330 | 20240108 | 150300 | 3477525800 | 23750 | 23850 | 23850 | 23750 | 1358 |
| 331 | 20240108 | 150200 | 3445205400 | 23850 | 23850 | 23900 | 23850 | 77 |
| 332 | 20240108 | 150100 | 3443368900 | 23800 | 23800 | 23800 | 23800 | 452 |
| 333 | 20240108 | 150000 | 3432611300 | 23750 | 23800 | 23800 | 23750 | 637 |
| 334 | 20240108 | 145900 | 3417482500 | 23800 | 23750 | 23800 | 23750 | 38 |
| 335 | 20240108 | 145800 | 3416578850 | 23750 | 23800 | 23800 | 23750 | 15 |
| 336 | 20240108 | 145700 | 3416222050 | 23800 | 23900 | 23900 | 23800 | 68 |
| 337 | 20240108 | 145600 | 3414602150 | 23850 | 23850 | 23850 | 23850 | 1322 |
| 338 | 20240108 | 145500 | 3383072450 | 23800 | 23800 | 23800 | 23800 | 6 |
| 339 | 20240108 | 145400 | 3382929650 | 23800 | 23800 | 23800 | 23750 | 564 |
| 340 | 20240108 | 145300 | 3369510700 | 23800 | 23750 | 23800 | 23750 | 383 |
| 341 | 20240108 | 145200 | 3360411950 | 23750 | 23800 | 23800 | 23750 | 110 |
| 342 | 20240108 | 145100 | 3357798350 | 23800 | 23800 | 23800 | 23750 | 246 |
| 343 | 20240108 | 145000 | 3351944000 | 23750 | 23750 | 23750 | 23750 | 200 |
| 344 | 20240108 | 144900 | 3347194000 | 23750 | 23750 | 23800 | 23750 | 1848 |
| 345 | 20240108 | 144800 | 3303301900 | 23750 | 23750 | 23750 | 23750 | 125 |
| 346 | 20240108 | 144700 | 3300333150 | 23800 | 23800 | 23800 | 23800 | 23 |
| 347 | 20240108 | 144600 | 3299785750 | 23800 | 23800 | 23800 | 23750 | 132 |
| 348 | 20240108 | 144500 | 3296645400 | 23800 | 23800 | 23850 | 23800 | 126 |
| 349 | 20240108 | 144400 | 3293645600 | 23850 | 23800 | 23850 | 23800 | 273 |
| 350 | 20240108 | 144300 | 3287147150 | 23800 | 23750 | 23800 | 23750 | 210 |
| 351 | 20240108 | 144200 | 3282149650 | 23750 | 23750 | 23800 | 23750 | 316 |
| 352 | 20240108 | 144100 | 3274631750 | 23750 | 23750 | 23750 | 23750 | 350 |
| 353 | 20240108 | 144000 | 3266319250 | 23750 | 23800 | 23800 | 23750 | 113 |
| 354 | 20240108 | 143900 | 3263630100 | 23800 | 23800 | 23800 | 23750 | 67 |
| 355 | 20240108 | 143800 | 3262037250 | 23800 | 23800 | 23800 | 23800 | 1 |
| 356 | 20240108 | 143700 | 3262013450 | 23750 | 23800 | 23800 | 23750 | 37 |
| 357 | 20240108 | 143600 | 3261133400 | 23800 | 23800 | 23800 | 23800 | 835 |
| 358 | 20240108 | 143500 | 3241260400 | 23800 | 23900 | 23900 | 23800 | 44 |
| 359 | 20240108 | 143400 | 3240209000 | 23850 | 23800 | 23900 | 23800 | 430 |
| 360 | 20240108 | 143300 | 3229973750 | 23850 | 23850 | 23950 | 23850 | 237 |
| 361 | 20240108 | 143200 | 3224303500 | 23850 | 23850 | 23850 | 23800 | 172 |
| 362 | 20240108 | 143100 | 3220206300 | 23800 | 23800 | 23800 | 23800 | 54 |
| 363 | 20240108 | 143000 | 3218921100 | 23850 | 23800 | 23850 | 23800 | 7 |
| 364 | 20240108 | 142900 | 3218754450 | 23850 | 23850 | 23850 | 23800 | 42 |
| 365 | 20240108 | 142800 | 3217753750 | 23800 | 23850 | 23850 | 23800 | 31 |
| 366 | 20240108 | 142700 | 3217014650 | 23900 | 23850 | 23900 | 23850 | 27 |
| 367 | 20240108 | 142600 | 3216369600 | 23850 | 23850 | 23850 | 23850 | 3 |
| 368 | 20240108 | 142500 | 3216298050 | 23850 | 23900 | 23900 | 23850 | 22 |
| 369 | 20240108 | 142400 | 3215773250 | 23950 | 23850 | 23950 | 23850 | 233 |
| 370 | 20240108 | 142300 | 3210201000 | 23800 | 23850 | 23850 | 23800 | 67 |
| 371 | 20240108 | 142200 | 3208603350 | 23900 | 23900 | 23900 | 23900 | 22 |
| 372 | 20240108 | 142100 | 3208077550 | 23900 | 23900 | 23900 | 23900 | 1 |
| 373 | 20240108 | 142000 | 3208053650 | 23850 | 23850 | 23850 | 23850 | 5 |
| 374 | 20240108 | 141900 | 3207934400 | 23900 | 23850 | 23900 | 23850 | 24 |
| 375 | 20240108 | 141800 | 3207360950 | 23950 | 23900 | 23950 | 23800 | 500 |
| 376 | 20240108 | 141700 | 3195458250 | 23900 | 23900 | 23900 | 23900 | 14 |
| 377 | 20240108 | 141600 | 3195123650 | 23850 | 23850 | 23850 | 23850 | 3 |
| 378 | 20240108 | 141500 | 3195052100 | 23950 | 23900 | 23950 | 23900 | 233 |
| 379 | 20240108 | 141400 | 3189476450 | 23850 | 23850 | 23900 | 23850 | 32 |
| 380 | 20240108 | 141300 | 3188712250 | 23900 | 23850 | 23900 | 23850 | 28 |
| 381 | 20240108 | 141200 | 3188044400 | 23900 | 23900 | 23900 | 23900 | 1 |
| 382 | 20240108 | 141100 | 3188020500 | 23800 | 23900 | 23900 | 23800 | 1005 |
| 383 | 20240108 | 141000 | 3164097050 | 23950 | 23900 | 23950 | 23900 | 26 |
| 384 | 20240108 | 140900 | 3163475500 | 23950 | 23850 | 23950 | 23850 | 307 |
| 385 | 20240108 | 140800 | 3156153450 | 23850 | 23850 | 23850 | 23800 | 217 |
| 386 | 20240108 | 140700 | 3150978500 | 23850 | 23800 | 23850 | 23800 | 424 |
| 387 | 20240108 | 140600 | 3140885700 | 23800 | 23900 | 24000 | 23800 | 1369 |
| 388 | 20240108 | 140500 | 3108210300 | 23850 | 23950 | 23950 | 23850 | 244 |
| 389 | 20240108 | 140400 | 3102371850 | 23950 | 23950 | 23950 | 23950 | 23 |
| 390 | 20240108 | 140300 | 3101821000 | 23950 | 23950 | 23950 | 23950 | 101 |
| 391 | 20240108 | 140200 | 3099402050 | 23950 | 23950 | 23950 | 23900 | 67 |
| 392 | 20240108 | 140100 | 3097800600 | 23950 | 23900 | 23950 | 23900 | 50 |
| 393 | 20240108 | 140000 | 3096603300 | 23950 | 23950 | 23950 | 23900 | 24 |
| 394 | 20240108 | 135900 | 3096029600 | 23950 | 23950 | 24000 | 23900 | 12 |
| 395 | 20240108 | 135800 | 3095742400 | 23950 | 23900 | 23950 | 23850 | 559 |
| 396 | 20240108 | 135700 | 3082407150 | 24050 | 23900 | 24050 | 23900 | 260 |
| 397 | 20240108 | 135600 | 3076160450 | 23950 | 23900 | 23950 | 23850 | 206 |
| 398 | 20240108 | 135500 | 3071237300 | 23950 | 23900 | 23950 | 23900 | 5 |
| 399 | 20240108 | 135400 | 3071117750 | 23950 | 23950 | 23950 | 23950 | 22 |
| 400 | 20240108 | 135300 | 3070590850 | 23900 | 23950 | 23950 | 23900 | 415 |
| 401 | 20240108 | 135200 | 3060652050 | 23900 | 23850 | 23900 | 23850 | 51 |
| 402 | 20240108 | 135100 | 3059433400 | 23900 | 23850 | 23900 | 23850 | 25 |
| 403 | 20240108 | 135000 | 3058836900 | 23850 | 23850 | 23900 | 23850 | 10 |
| 404 | 20240108 | 134900 | 3058598350 | 23900 | 23850 | 23900 | 23850 | 32 |
| 405 | 20240108 | 134800 | 3057833750 | 23950 | 23950 | 23950 | 23950 | 233 |
| 406 | 20240108 | 134700 | 3052253400 | 23950 | 23900 | 23950 | 23800 | 108 |
| 407 | 20240108 | 134600 | 3049677000 | 23850 | 23800 | 23850 | 23800 | 29 |
| 408 | 20240108 | 134500 | 3048985600 | 23850 | 23850 | 23850 | 23850 | 405 |
| 409 | 20240108 | 134400 | 3039326350 | 23850 | 23900 | 23950 | 23850 | 91 |
| 410 | 20240108 | 134300 | 3037155450 | 23850 | 23850 | 23850 | 23850 | 3 |
| 411 | 20240108 | 134200 | 3037083900 | 23950 | 23900 | 23950 | 23800 | 328 |
| 412 | 20240108 | 134100 | 3029271850 | 23950 | 23900 | 23950 | 23900 | 130 |
| 413 | 20240108 | 134000 | 3026158500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 414 | 20240108 | 133900 | 3026158500 | 23950 | 23950 | 23950 | 23800 | 320 |
| 415 | 20240108 | 133800 | 3018507400 | 23950 | 23900 | 23950 | 23850 | 75 |
| 416 | 20240108 | 133700 | 3016716100 | 23900 | 23850 | 23950 | 23800 | 66 |
| 417 | 20240108 | 133600 | 3015142800 | 23800 | 23900 | 23900 | 23800 | 1500 |
| 418 | 20240108 | 133500 | 2979432550 | 24000 | 24000 | 24000 | 24000 | 3 |
| 419 | 20240108 | 133400 | 2979360550 | 23900 | 24000 | 24050 | 23900 | 81 |
| 420 | 20240108 | 133300 | 2977418550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 421 | 20240108 | 133200 | 2977418550 | 24000 | 23900 | 24000 | 23900 | 176 |
| 422 | 20240108 | 133100 | 2973211550 | 23900 | 23850 | 23900 | 23850 | 172 |
| 423 | 20240108 | 133000 | 2969100950 | 23900 | 23850 | 23900 | 23850 | 559 |
| 424 | 20240108 | 132900 | 2955758950 | 23800 | 23850 | 23850 | 23800 | 6 |
| 425 | 20240108 | 132800 | 2955616100 | 23850 | 23750 | 23850 | 23750 | 595 |
| 426 | 20240108 | 132700 | 2941477500 | 23800 | 23750 | 23850 | 23750 | 328 |
| 427 | 20240108 | 132600 | 2933670100 | 23800 | 23800 | 23800 | 23750 | 47 |
| 428 | 20240108 | 132500 | 2932552750 | 23850 | 23850 | 23850 | 23700 | 668 |
| 429 | 20240108 | 132400 | 2916713000 | 23750 | 23800 | 23800 | 23700 | 3031 |
| 430 | 20240108 | 132300 | 2844836500 | 23800 | 23900 | 23950 | 23750 | 6117 |
| 431 | 20240108 | 132200 | 2699308550 | 23900 | 23950 | 24050 | 23900 | 1108 |
| 432 | 20240108 | 132100 | 2672747850 | 23950 | 23900 | 24000 | 23900 | 238 |
| 433 | 20240108 | 132000 | 2667047650 | 23950 | 24000 | 24000 | 23900 | 11 |
| 434 | 20240108 | 131900 | 2666784450 | 23900 | 23950 | 24000 | 23900 | 2542 |
| 435 | 20240108 | 131800 | 2606009600 | 23950 | 23900 | 23950 | 23900 | 203 |
| 436 | 20240108 | 131700 | 2601147950 | 23950 | 23950 | 23950 | 23900 | 39 |
| 437 | 20240108 | 131600 | 2600214350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 438 | 20240108 | 131500 | 2600214350 | 23900 | 23900 | 23900 | 23900 | 723 |
| 439 | 20240108 | 131400 | 2582934650 | 23950 | 23950 | 23950 | 23950 | 32 |
| 440 | 20240108 | 131300 | 2582168250 | 24000 | 23950 | 24000 | 23900 | 253 |
| 441 | 20240108 | 131200 | 2576098450 | 23950 | 23950 | 23950 | 23900 | 132 |
| 442 | 20240108 | 131100 | 2572937250 | 23900 | 23900 | 23900 | 23900 | 10 |
| 443 | 20240108 | 131000 | 2572698250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 444 | 20240108 | 130900 | 2572698250 | 23900 | 23950 | 23950 | 23900 | 33 |
| 445 | 20240108 | 130800 | 2571908500 | 23950 | 23950 | 23950 | 23950 | 546 |
| 446 | 20240108 | 130700 | 2558831800 | 23950 | 24000 | 24000 | 23950 | 35 |
| 447 | 20240108 | 130600 | 2557992350 | 23950 | 23950 | 23950 | 23950 | 55 |
| 448 | 20240108 | 130500 | 2556675100 | 24000 | 24000 | 24000 | 24000 | 254 |
| 449 | 20240108 | 130400 | 2550579100 | 24000 | 24000 | 24050 | 24000 | 296 |
| 450 | 20240108 | 130300 | 2543468700 | 23950 | 23950 | 23950 | 23950 | 1224 |
| 451 | 20240108 | 130200 | 2514153900 | 24000 | 24000 | 24050 | 24000 | 39 |
| 452 | 20240108 | 130100 | 2513217700 | 24000 | 23950 | 24000 | 23950 | 415 |
| 453 | 20240108 | 130000 | 2503277850 | 23900 | 23900 | 23900 | 23900 | 6 |
| 454 | 20240108 | 125900 | 2503134450 | 23950 | 23950 | 23950 | 23950 | 1020 |
| 455 | 20240108 | 125800 | 2478705450 | 23950 | 23950 | 24000 | 23950 | 178 |
| 456 | 20240108 | 125700 | 2474442150 | 23950 | 24000 | 24000 | 23950 | 25 |
| 457 | 20240108 | 125600 | 2473842350 | 24000 | 24050 | 24050 | 24000 | 893 |
| 458 | 20240108 | 125500 | 2452400550 | 24100 | 24100 | 24100 | 24100 | 234 |
| 459 | 20240108 | 125400 | 2446761150 | 24050 | 24150 | 24200 | 24050 | 1890 |
| 460 | 20240108 | 125300 | 2401208850 | 24100 | 24100 | 24100 | 24100 | 10 |
| 461 | 20240108 | 125200 | 2400967850 | 24100 | 24150 | 24150 | 24100 | 500 |
| 462 | 20240108 | 125100 | 2388916750 | 24150 | 24200 | 24200 | 24100 | 5 |
| 463 | 20240108 | 125000 | 2388796100 | 24150 | 24150 | 24150 | 24150 | 21 |
| 464 | 20240108 | 124900 | 2388288950 | 24250 | 24200 | 24250 | 24150 | 697 |
| 465 | 20240108 | 124800 | 2371447250 | 24200 | 24100 | 24200 | 24100 | 503 |
| 466 | 20240108 | 124700 | 2359296300 | 24100 | 24150 | 24150 | 24100 | 69 |
| 467 | 20240108 | 124600 | 2357631900 | 24150 | 24100 | 24150 | 24100 | 1002 |
| 468 | 20240108 | 124500 | 2333443600 | 24050 | 24100 | 24100 | 24050 | 18 |
| 469 | 20240108 | 124400 | 2333010250 | 24100 | 24000 | 24100 | 24000 | 511 |
| 470 | 20240108 | 124300 | 2320719900 | 24050 | 24050 | 24050 | 24050 | 1 |
| 471 | 20240108 | 124200 | 2320695850 | 24000 | 24050 | 24050 | 24000 | 27 |
| 472 | 20240108 | 124100 | 2320046700 | 24000 | 23950 | 24000 | 23950 | 81 |
| 473 | 20240108 | 124000 | 2318102950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 474 | 20240108 | 123900 | 2318102950 | 24000 | 23950 | 24000 | 23950 | 194 |
| 475 | 20240108 | 123800 | 2313454500 | 23950 | 23950 | 23950 | 23950 | 266 |
| 476 | 20240108 | 123700 | 2307083800 | 24000 | 24000 | 24000 | 24000 | 651 |
| 477 | 20240108 | 123600 | 2291459800 | 23950 | 24000 | 24000 | 23950 | 1008 |
| 478 | 20240108 | 123500 | 2267268000 | 24000 | 23950 | 24000 | 23950 | 4 |
| 479 | 20240108 | 123400 | 2267172150 | 23950 | 23950 | 24000 | 23950 | 271 |
| 480 | 20240108 | 123300 | 2260668450 | 24000 | 23950 | 24000 | 23950 | 1005 |
| 481 | 20240108 | 123200 | 2236548700 | 23950 | 23950 | 23950 | 23950 | 2 |
| 482 | 20240108 | 123100 | 2236500800 | 24000 | 23950 | 24000 | 23950 | 28 |
| 483 | 20240108 | 123000 | 2235829100 | 23950 | 23950 | 23950 | 23950 | 176 |
| 484 | 20240108 | 122900 | 2231613900 | 23950 | 23950 | 23950 | 23900 | 28 |
| 485 | 20240108 | 122800 | 2230943400 | 23900 | 23950 | 23950 | 23900 | 255 |
| 486 | 20240108 | 122700 | 2224836650 | 23900 | 23900 | 23900 | 23900 | 5 |
| 487 | 20240108 | 122600 | 2224717150 | 23950 | 23950 | 23950 | 23950 | 21 |
| 488 | 20240108 | 122500 | 2224214200 | 23900 | 23950 | 23950 | 23900 | 20 |
| 489 | 20240108 | 122400 | 2223735700 | 23950 | 23900 | 23950 | 23900 | 54 |
| 490 | 20240108 | 122300 | 2222442600 | 23950 | 23950 | 23950 | 23950 | 614 |
| 491 | 20240108 | 122200 | 2207737300 | 23950 | 23950 | 23950 | 23950 | 9 |
| 492 | 20240108 | 122100 | 2207521750 | 24000 | 23950 | 24000 | 23950 | 26 |
| 493 | 20240108 | 122000 | 2206897950 | 23950 | 23950 | 23950 | 23950 | 14 |
| 494 | 20240108 | 121900 | 2206562650 | 23950 | 23900 | 24000 | 23900 | 280 |
| 495 | 20240108 | 121800 | 2199844900 | 23950 | 23950 | 23950 | 23950 | 2 |
| 496 | 20240108 | 121700 | 2199797000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 497 | 20240108 | 121600 | 2199797000 | 23900 | 23950 | 24000 | 23900 | 114 |
| 498 | 20240108 | 121500 | 2197069400 | 23950 | 23950 | 23950 | 23900 | 58 |
| 499 | 20240108 | 121400 | 2195680450 | 23950 | 23900 | 23950 | 23900 | 6 |
| 500 | 20240108 | 121300 | 2195536800 | 23900 | 23900 | 23900 | 23900 | 11 |
| 501 | 20240108 | 121200 | 2195273900 | 23900 | 23900 | 23900 | 23900 | 29 |
| 502 | 20240108 | 121100 | 2194580800 | 23950 | 23900 | 23950 | 23900 | 43 |
| 503 | 20240108 | 121000 | 2193551200 | 23900 | 23950 | 23950 | 23900 | 243 |
| 504 | 20240108 | 120900 | 2187731650 | 23950 | 23850 | 24000 | 23850 | 1011 |
| 505 | 20240108 | 120800 | 2163563250 | 23850 | 23850 | 23900 | 23850 | 307 |
| 506 | 20240108 | 120700 | 2156241200 | 23850 | 23950 | 23950 | 23850 | 252 |
| 507 | 20240108 | 120600 | 2150214100 | 24000 | 23950 | 24000 | 23950 | 28 |
| 508 | 20240108 | 120500 | 2149542300 | 23950 | 23950 | 24000 | 23950 | 13 |
| 509 | 20240108 | 120400 | 2149230900 | 23950 | 23950 | 24000 | 23950 | 29 |
| 510 | 20240108 | 120300 | 2148536300 | 23900 | 23900 | 23900 | 23900 | 5 |
| 511 | 20240108 | 120200 | 2148416800 | 23900 | 23950 | 23950 | 23900 | 39 |
| 512 | 20240108 | 120100 | 2147483950 | 24000 | 24000 | 24000 | 23900 | 314 |
| 513 | 20240108 | 120000 | 2139950400 | 24000 | 23950 | 24000 | 23950 | 19 |
| 514 | 20240108 | 115900 | 2139494600 | 23950 | 23900 | 23950 | 23900 | 111 |
| 515 | 20240108 | 115800 | 2136841500 | 23900 | 23950 | 23950 | 23900 | 1009 |
| 516 | 20240108 | 115700 | 2112712700 | 23950 | 23950 | 23950 | 23950 | 4 |
| 517 | 20240108 | 115600 | 2112616900 | 24000 | 23950 | 24000 | 23950 | 39 |
| 518 | 20240108 | 115500 | 2111681650 | 23950 | 23950 | 23950 | 23950 | 5 |
| 519 | 20240108 | 115400 | 2111561900 | 23900 | 23950 | 24000 | 23900 | 1225 |
| 520 | 20240108 | 115300 | 2082218650 | 24000 | 24000 | 24000 | 24000 | 18 |
| 521 | 20240108 | 115200 | 2081786650 | 24000 | 24150 | 24250 | 23950 | 2139 |
| 522 | 20240108 | 115100 | 2030396300 | 24150 | 24050 | 24150 | 24050 | 14 |
| 523 | 20240108 | 115000 | 2030059250 | 24050 | 24050 | 24050 | 24050 | 4 |
| 524 | 20240108 | 114900 | 2029963050 | 24050 | 24050 | 24150 | 24050 | 5 |
| 525 | 20240108 | 114800 | 2029842700 | 24000 | 24100 | 24100 | 24000 | 6186 |
| 526 | 20240108 | 114700 | 1881108550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 527 | 20240108 | 114600 | 1881108550 | 24100 | 24100 | 24150 | 24100 | 62 |
| 528 | 20240108 | 114500 | 1879613250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 529 | 20240108 | 114400 | 1879613250 | 24100 | 24200 | 24200 | 24100 | 522 |
| 530 | 20240108 | 114300 | 1867028650 | 24200 | 24150 | 24250 | 24150 | 245 |
| 531 | 20240108 | 114200 | 1861094050 | 24150 | 24150 | 24150 | 24150 | 73 |
| 532 | 20240108 | 114100 | 1859331100 | 24200 | 24200 | 24250 | 24200 | 38 |
| 533 | 20240108 | 114000 | 1858411200 | 24100 | 24150 | 24150 | 24100 | 21 |
| 534 | 20240108 | 113900 | 1857904200 | 24150 | 24150 | 24150 | 24150 | 15 |
| 535 | 20240108 | 113800 | 1857541950 | 24150 | 24150 | 24150 | 24150 | 23 |
| 536 | 20240108 | 113700 | 1856986500 | 24150 | 24150 | 24150 | 24150 | 10 |
| 537 | 20240108 | 113600 | 1856745000 | 24150 | 24200 | 24200 | 24150 | 59 |
| 538 | 20240108 | 113500 | 1855317650 | 24200 | 24200 | 24200 | 24200 | 8 |
| 539 | 20240108 | 113400 | 1855124050 | 24200 | 24150 | 24250 | 24150 | 375 |
| 540 | 20240108 | 113300 | 1846054250 | 24150 | 24150 | 24150 | 24150 | 4 |
| 541 | 20240108 | 113200 | 1845957650 | 24150 | 24200 | 24200 | 24150 | 14 |
| 542 | 20240108 | 113100 | 1845619050 | 24200 | 24150 | 24200 | 24150 | 31 |
| 543 | 20240108 | 113000 | 1844869100 | 24150 | 24200 | 24200 | 24150 | 4 |
| 544 | 20240108 | 112900 | 1844772450 | 24150 | 24200 | 24200 | 24150 | 6 |
| 545 | 20240108 | 112800 | 1844627500 | 24100 | 24150 | 24150 | 24100 | 93 |
| 546 | 20240108 | 112700 | 1842385500 | 24250 | 24200 | 24250 | 24200 | 101 |
| 547 | 20240108 | 112600 | 1839941250 | 24200 | 24200 | 24300 | 24200 | 247 |
| 548 | 20240108 | 112500 | 1833950600 | 24150 | 24100 | 24150 | 24100 | 7 |
| 549 | 20240108 | 112400 | 1833781850 | 24100 | 24150 | 24150 | 24100 | 153 |
| 550 | 20240108 | 112300 | 1830091000 | 24150 | 24150 | 24150 | 24150 | 8 |
| 551 | 20240108 | 112200 | 1829897800 | 24200 | 24200 | 24200 | 24200 | 55 |
| 552 | 20240108 | 112100 | 1828566800 | 24200 | 24200 | 24200 | 24200 | 145 |
| 553 | 20240108 | 112000 | 1825057800 | 24200 | 24250 | 24250 | 24200 | 63 |
| 554 | 20240108 | 111900 | 1823530450 | 24200 | 24200 | 24300 | 24200 | 1398 |
| 555 | 20240108 | 111800 | 1789632850 | 24200 | 24200 | 24200 | 24200 | 82 |
| 556 | 20240108 | 111700 | 1787648450 | 24250 | 24200 | 24250 | 24150 | 250 |
| 557 | 20240108 | 111600 | 1781596700 | 24150 | 24150 | 24200 | 24150 | 110 |
| 558 | 20240108 | 111500 | 1778935200 | 24150 | 24100 | 24150 | 24100 | 546 |
| 559 | 20240108 | 111400 | 1765764700 | 24100 | 24100 | 24150 | 24100 | 149 |
| 560 | 20240108 | 111300 | 1762172750 | 24100 | 24100 | 24150 | 24100 | 54 |
| 561 | 20240108 | 111200 | 1760870350 | 24100 | 24100 | 24100 | 24100 | 2 |
| 562 | 20240108 | 111100 | 1760822150 | 24100 | 24100 | 24150 | 24100 | 30 |
| 563 | 20240108 | 111000 | 1760098000 | 24150 | 24050 | 24150 | 24050 | 8 |
| 564 | 20240108 | 110900 | 1759905450 | 24150 | 24100 | 24150 | 24050 | 253 |
| 565 | 20240108 | 110800 | 1753815800 | 24100 | 24100 | 24150 | 24100 | 259 |
| 566 | 20240108 | 110700 | 1747563800 | 24000 | 24000 | 24000 | 23950 | 18 |
| 567 | 20240108 | 110600 | 1747132300 | 24100 | 23950 | 24100 | 23950 | 58 |
| 568 | 20240108 | 110500 | 1745740550 | 24000 | 24000 | 24100 | 24000 | 40 |
| 569 | 20240108 | 110400 | 1744780350 | 24000 | 24050 | 24050 | 24000 | 420 |
| 570 | 20240108 | 110300 | 1734698800 | 24000 | 24000 | 24000 | 24000 | 2 |
| 571 | 20240108 | 110200 | 1734650800 | 24050 | 24000 | 24050 | 24000 | 5 |
| 572 | 20240108 | 110100 | 1734530750 | 23950 | 23950 | 23950 | 23950 | 597 |
| 573 | 20240108 | 110000 | 1720232600 | 24000 | 24100 | 24100 | 24000 | 207 |
| 574 | 20240108 | 105900 | 1715264350 | 24150 | 23950 | 24150 | 23950 | 272 |
| 575 | 20240108 | 105800 | 1708723150 | 23950 | 23950 | 24000 | 23950 | 206 |
| 576 | 20240108 | 105700 | 1703784400 | 23950 | 24000 | 24000 | 23950 | 5 |
| 577 | 20240108 | 105600 | 1703664600 | 24000 | 24000 | 24000 | 23950 | 38 |
| 578 | 20240108 | 105500 | 1702752850 | 24000 | 23950 | 24000 | 23950 | 225 |
| 579 | 20240108 | 105400 | 1697363400 | 24000 | 23900 | 24000 | 23900 | 11 |
| 580 | 20240108 | 105300 | 1697100000 | 23900 | 23950 | 24000 | 23900 | 135 |
| 581 | 20240108 | 105200 | 1693871150 | 23900 | 23950 | 23950 | 23900 | 258 |
| 582 | 20240108 | 105100 | 1687692550 | 24000 | 24050 | 24050 | 23950 | 1060 |
| 583 | 20240108 | 105000 | 1662242800 | 24000 | 24050 | 24050 | 24000 | 263 |
| 584 | 20240108 | 104900 | 1655917950 | 24000 | 24000 | 24050 | 24000 | 368 |
| 585 | 20240108 | 104800 | 1647084800 | 24050 | 24050 | 24050 | 24000 | 19 |
| 586 | 20240108 | 104700 | 1646628600 | 24000 | 24050 | 24050 | 24000 | 213 |
| 587 | 20240108 | 104600 | 1641516350 | 24050 | 24050 | 24050 | 24000 | 59 |
| 588 | 20240108 | 104500 | 1640097900 | 24000 | 24050 | 24050 | 24000 | 13 |
| 589 | 20240108 | 104400 | 1639785550 | 24000 | 24050 | 24050 | 24000 | 28 |
| 590 | 20240108 | 104300 | 1639112550 | 24050 | 24050 | 24050 | 24050 | 6 |
| 591 | 20240108 | 104200 | 1638968250 | 24000 | 24100 | 24100 | 24000 | 1021 |
| 592 | 20240108 | 104100 | 1614462150 | 24000 | 24100 | 24200 | 24000 | 353 |
| 593 | 20240108 | 104000 | 1605953450 | 24100 | 24100 | 24100 | 24000 | 3 |
| 594 | 20240108 | 103900 | 1605881250 | 24050 | 24100 | 24100 | 24050 | 51 |
| 595 | 20240108 | 103800 | 1604653700 | 24100 | 24050 | 24100 | 24050 | 5 |
| 596 | 20240108 | 103700 | 1604533400 | 24050 | 24000 | 24050 | 24000 | 14 |
| 597 | 20240108 | 103600 | 1604196800 | 24000 | 24000 | 24050 | 24000 | 43 |
| 598 | 20240108 | 103500 | 1603163600 | 24000 | 24050 | 24100 | 24000 | 77 |
| 599 | 20240108 | 103400 | 1601314750 | 24100 | 24050 | 24100 | 24050 | 41 |
| 600 | 20240108 | 103300 | 1600328650 | 23950 | 24100 | 24100 | 23950 | 2144 |
| 601 | 20240108 | 103200 | 1548816000 | 24100 | 24100 | 24150 | 24100 | 271 |
| 602 | 20240108 | 103100 | 1542272550 | 24100 | 24100 | 24150 | 24100 | 75 |
| 603 | 20240108 | 103000 | 1540463950 | 24150 | 24200 | 24200 | 24100 | 171 |
| 604 | 20240108 | 102900 | 1536334300 | 24200 | 24150 | 24200 | 24150 | 6 |
| 605 | 20240108 | 102800 | 1536189350 | 24200 | 24150 | 24200 | 24100 | 45 |
| 606 | 20240108 | 102700 | 1535102700 | 24150 | 24100 | 24200 | 24100 | 130 |
| 607 | 20240108 | 102600 | 1531963200 | 24100 | 24050 | 24100 | 24050 | 442 |
| 608 | 20240108 | 102500 | 1521329300 | 24100 | 24100 | 24100 | 24100 | 21 |
| 609 | 20240108 | 102400 | 1520823200 | 24150 | 24150 | 24200 | 24150 | 29 |
| 610 | 20240108 | 102300 | 1520122800 | 24100 | 24200 | 24250 | 24100 | 247 |
| 611 | 20240108 | 102200 | 1514144450 | 24150 | 24150 | 24150 | 24150 | 33 |
| 612 | 20240108 | 102100 | 1513347500 | 24200 | 24100 | 24200 | 24100 | 199 |
| 613 | 20240108 | 102000 | 1508544850 | 24100 | 24150 | 24200 | 24100 | 73 |
| 614 | 20240108 | 101900 | 1506784350 | 24150 | 24150 | 24150 | 24150 | 85 |
| 615 | 20240108 | 101800 | 1504731600 | 24100 | 24100 | 24150 | 24100 | 20 |
| 616 | 20240108 | 101700 | 1504249100 | 24150 | 24150 | 24150 | 24100 | 122 |
| 617 | 20240108 | 101600 | 1501303050 | 24150 | 24050 | 24150 | 24050 | 8 |
| 618 | 20240108 | 101500 | 1501110300 | 24050 | 24050 | 24050 | 24050 | 13 |
| 619 | 20240108 | 101400 | 1500797650 | 24050 | 24050 | 24200 | 24050 | 275 |
| 620 | 20240108 | 101300 | 1494161350 | 23950 | 23950 | 24000 | 23950 | 138 |
| 621 | 20240108 | 101200 | 1490855250 | 23950 | 24000 | 24000 | 23950 | 15 |
| 622 | 20240108 | 101100 | 1490495600 | 23950 | 23950 | 24000 | 23950 | 176 |
| 623 | 20240108 | 101000 | 1486279300 | 24150 | 24000 | 24150 | 24000 | 309 |
| 624 | 20240108 | 100900 | 1478863150 | 24200 | 24100 | 24200 | 23950 | 173 |
| 625 | 20240108 | 100800 | 1474709400 | 24150 | 24150 | 24150 | 24150 | 21 |
| 626 | 20240108 | 100700 | 1474202250 | 24250 | 24250 | 24250 | 24250 | 153 |
| 627 | 20240108 | 100600 | 1470492000 | 24300 | 24150 | 24300 | 24150 | 57 |
| 628 | 20240108 | 100500 | 1469115300 | 24300 | 24150 | 24300 | 24100 | 831 |
| 629 | 20240108 | 100400 | 1448977250 | 24100 | 24200 | 24200 | 23850 | 2821 |
| 630 | 20240108 | 100300 | 1381364650 | 24200 | 24050 | 24200 | 24050 | 639 |
| 631 | 20240108 | 100200 | 1365928350 | 24000 | 24000 | 24000 | 24000 | 236 |
| 632 | 20240108 | 100100 | 1360264350 | 24000 | 24050 | 24100 | 24000 | 258 |
| 633 | 20240108 | 100000 | 1354068450 | 24050 | 24100 | 24100 | 24050 | 280 |
| 634 | 20240108 | 095900 | 1347334350 | 24100 | 24100 | 24100 | 24050 | 218 |
| 635 | 20240108 | 095800 | 1342088050 | 24100 | 24050 | 24100 | 24050 | 25 |
| 636 | 20240108 | 095700 | 1341486600 | 24100 | 24150 | 24150 | 24050 | 117 |
| 637 | 20240108 | 095600 | 1338661450 | 24150 | 24150 | 24200 | 24100 | 448 |
| 638 | 20240108 | 095500 | 1327827800 | 24150 | 24150 | 24150 | 23950 | 1518 |
| 639 | 20240108 | 095400 | 1291344800 | 24150 | 24150 | 24150 | 24150 | 101 |
| 640 | 20240108 | 095300 | 1288905650 | 24150 | 24150 | 24200 | 24100 | 1449 |
| 641 | 20240108 | 095200 | 1253969750 | 24250 | 24250 | 24250 | 24200 | 566 |
| 642 | 20240108 | 095100 | 1240259750 | 24250 | 24400 | 24400 | 24250 | 760 |
| 643 | 20240108 | 095000 | 1221792700 | 24400 | 24350 | 24400 | 24300 | 725 |
| 644 | 20240108 | 094900 | 1204165550 | 24350 | 24400 | 24450 | 24350 | 1840 |
| 645 | 20240108 | 094800 | 1159241700 | 24400 | 24300 | 24400 | 24250 | 1681 |
| 646 | 20240108 | 094700 | 1118360250 | 24250 | 24050 | 24300 | 24050 | 2302 |
| 647 | 20240108 | 094600 | 1062714600 | 24000 | 24050 | 24050 | 24000 | 234 |
| 648 | 20240108 | 094500 | 1057097400 | 24000 | 24000 | 24050 | 24000 | 764 |
| 649 | 20240108 | 094400 | 1038757150 | 24050 | 23850 | 24050 | 23850 | 10201 |
| 650 | 20240108 | 094300 | 794014500 | 23850 | 23800 | 23850 | 23750 | 357 |
| 651 | 20240108 | 094200 | 785524700 | 23800 | 23800 | 23850 | 23800 | 86 |
| 652 | 20240108 | 094100 | 783477800 | 23800 | 23800 | 23800 | 23800 | 14 |
| 653 | 20240108 | 094000 | 783144600 | 23800 | 23800 | 23850 | 23800 | 51 |
| 654 | 20240108 | 093900 | 781929700 | 23800 | 23700 | 23800 | 23700 | 270 |
| 655 | 20240108 | 093800 | 775504350 | 23750 | 23750 | 23750 | 23700 | 438 |
| 656 | 20240108 | 093700 | 765103300 | 23750 | 23750 | 23800 | 23750 | 67 |
| 657 | 20240108 | 093600 | 763511600 | 23750 | 23800 | 23800 | 23750 | 36 |
| 658 | 20240108 | 093500 | 762655150 | 23800 | 23750 | 23800 | 23750 | 219 |
| 659 | 20240108 | 093400 | 757453850 | 23750 | 23750 | 23750 | 23700 | 544 |
| 660 | 20240108 | 093300 | 744534050 | 23750 | 23750 | 23750 | 23700 | 190 |
| 661 | 20240108 | 093200 | 740028250 | 23750 | 23750 | 23750 | 23750 | 46 |
| 662 | 20240108 | 093100 | 738935750 | 23750 | 23800 | 23800 | 23650 | 627 |
| 663 | 20240108 | 093000 | 724070750 | 23800 | 23750 | 23800 | 23700 | 776 |
| 664 | 20240108 | 092900 | 705609350 | 23700 | 23700 | 23750 | 23650 | 585 |
| 665 | 20240108 | 092800 | 691744750 | 23700 | 23700 | 23750 | 23650 | 579 |
| 666 | 20240108 | 092700 | 678031400 | 23700 | 23700 | 23750 | 23650 | 613 |
| 667 | 20240108 | 092600 | 663509850 | 23700 | 23700 | 23750 | 23650 | 1262 |
| 668 | 20240108 | 092500 | 633601850 | 23700 | 23700 | 23800 | 23700 | 761 |
| 669 | 20240108 | 092400 | 615543450 | 23700 | 23800 | 23800 | 23700 | 3047 |
| 670 | 20240108 | 092300 | 543181700 | 23800 | 23800 | 23850 | 23800 | 126 |
| 671 | 20240108 | 092200 | 540181700 | 23850 | 23850 | 23850 | 23800 | 487 |
| 672 | 20240108 | 092100 | 528567100 | 23850 | 24000 | 24050 | 23850 | 654 |
| 673 | 20240108 | 092000 | 512908200 | 23950 | 24000 | 24000 | 23950 | 142 |
| 674 | 20240108 | 091900 | 509502750 | 24000 | 24050 | 24100 | 24000 | 341 |
| 675 | 20240108 | 091800 | 501314550 | 24050 | 23950 | 24050 | 23950 | 687 |
| 676 | 20240108 | 091700 | 484808450 | 23900 | 23950 | 23950 | 23900 | 534 |
| 677 | 20240108 | 091600 | 472043150 | 24000 | 24000 | 24000 | 23900 | 211 |
| 678 | 20240108 | 091500 | 466993200 | 24000 | 24150 | 24150 | 24000 | 2754 |
| 679 | 20240108 | 091400 | 400797350 | 24200 | 24200 | 24200 | 24050 | 835 |
| 680 | 20240108 | 091300 | 380632800 | 24200 | 23900 | 24200 | 23900 | 1304 |
| 681 | 20240108 | 091200 | 349156950 | 23900 | 23900 | 23950 | 23900 | 76 |
| 682 | 20240108 | 091100 | 347339250 | 23900 | 23850 | 23950 | 23850 | 235 |
| 683 | 20240108 | 091000 | 341728000 | 23900 | 23900 | 23900 | 23850 | 264 |
| 684 | 20240108 | 090900 | 335418600 | 23900 | 23900 | 23950 | 23850 | 888 |
| 685 | 20240108 | 090800 | 314194000 | 23850 | 23900 | 23900 | 23850 | 521 |
| 686 | 20240108 | 090700 | 301753900 | 23800 | 23700 | 23900 | 23700 | 1122 |
| 687 | 20240108 | 090600 | 275072050 | 23700 | 23750 | 23750 | 23700 | 738 |
| 688 | 20240108 | 090500 | 257565700 | 23750 | 23700 | 23750 | 23700 | 300 |
| 689 | 20240108 | 090400 | 250447750 | 23700 | 23750 | 23850 | 23700 | 914 |
| 690 | 20240108 | 090300 | 228741250 | 23750 | 23850 | 23850 | 23750 | 1519 |
| 691 | 20240108 | 090200 | 192571200 | 23850 | 23900 | 23950 | 23850 | 714 |
| 692 | 20240108 | 090100 | 175506400 | 23850 | 23950 | 23950 | 23850 | 2700 |
| 693 | 20240108 | 090000 | 111074900 | 23950 | 24250 | 24250 | 23950 | 4072 |