36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 200900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 3 | 20240104 | 200800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240104 | 200700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240104 | 200600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240104 | 200500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240104 | 200400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240104 | 200300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240104 | 200200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240104 | 200100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240104 | 200000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240104 | 195900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240104 | 195800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240104 | 195700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240104 | 195600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240104 | 195500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240104 | 195400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240104 | 195300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240104 | 195200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240104 | 195100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240104 | 195000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240104 | 194900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240104 | 194800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240104 | 194700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240104 | 194600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240104 | 194500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240104 | 194400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240104 | 194300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240104 | 194200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240104 | 194100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240104 | 194000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240104 | 193900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 33 | 20240104 | 193800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240104 | 193700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240104 | 193600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240104 | 193500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240104 | 193400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240104 | 193300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240104 | 193200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240104 | 193100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240104 | 193000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240104 | 192900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240104 | 192800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240104 | 192700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240104 | 192600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240104 | 192500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240104 | 192400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240104 | 192300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240104 | 192200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240104 | 192100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240104 | 192000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240104 | 191900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240104 | 191800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240104 | 191700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240104 | 191600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240104 | 191500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240104 | 191400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240104 | 191300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240104 | 191200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240104 | 191100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240104 | 191000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240104 | 190900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 63 | 20240104 | 190800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240104 | 190700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240104 | 190600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240104 | 190500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240104 | 190400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240104 | 190300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240104 | 190200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240104 | 190100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240104 | 190000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240104 | 185900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240104 | 185800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240104 | 185700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240104 | 185600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240104 | 185500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240104 | 185400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240104 | 185300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240104 | 185200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240104 | 185100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240104 | 185000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240104 | 184900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240104 | 184800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240104 | 184700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240104 | 184600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240104 | 184500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240104 | 184400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240104 | 184300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240104 | 184200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240104 | 184100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240104 | 184000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240104 | 183900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 93 | 20240104 | 183800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240104 | 183700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240104 | 183600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240104 | 183500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240104 | 183400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240104 | 183300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240104 | 183200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240104 | 183100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240104 | 183000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240104 | 182900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240104 | 182800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240104 | 182700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240104 | 182600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240104 | 182500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240104 | 182400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240104 | 182300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240104 | 182200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240104 | 182100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240104 | 182000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240104 | 181900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240104 | 181800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240104 | 181700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240104 | 181600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240104 | 181500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240104 | 181400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240104 | 181300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240104 | 181200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240104 | 181100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240104 | 181000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240104 | 180900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 123 | 20240104 | 180800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240104 | 180700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240104 | 180600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240104 | 180500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240104 | 180400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240104 | 180300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240104 | 180200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240104 | 180100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240104 | 180000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240104 | 175900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240104 | 175800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240104 | 175700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240104 | 175600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240104 | 175500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240104 | 175400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240104 | 175300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240104 | 175200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240104 | 175100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240104 | 175000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240104 | 174900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240104 | 174800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240104 | 174700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240104 | 174600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240104 | 174500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240104 | 174400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240104 | 174300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240104 | 174200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240104 | 174100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240104 | 174000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240104 | 173900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 153 | 20240104 | 173800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240104 | 173700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240104 | 173600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240104 | 173500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240104 | 173400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240104 | 173300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240104 | 173200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240104 | 173100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240104 | 173000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240104 | 172900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240104 | 172800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240104 | 172700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240104 | 172600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240104 | 172500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240104 | 172400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240104 | 172300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240104 | 172200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240104 | 172100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240104 | 172000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240104 | 171900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240104 | 171800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240104 | 171700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240104 | 171600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240104 | 171500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240104 | 171400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240104 | 171300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240104 | 171200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240104 | 171100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240104 | 171000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240104 | 170900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 183 | 20240104 | 170800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240104 | 170700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240104 | 170600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240104 | 170500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240104 | 170400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240104 | 170300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240104 | 170200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240104 | 170100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240104 | 170000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240104 | 165900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240104 | 165800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240104 | 165700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240104 | 165600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240104 | 165500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240104 | 165400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240104 | 165300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240104 | 165200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240104 | 165100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240104 | 165000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240104 | 164900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240104 | 164800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240104 | 164700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240104 | 164600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240104 | 164500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240104 | 164400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240104 | 164300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240104 | 164200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240104 | 164100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240104 | 164000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240104 | 163900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 213 | 20240104 | 163800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240104 | 163700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240104 | 163600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240104 | 163500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240104 | 163400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240104 | 163300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20240104 | 163200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20240104 | 163100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20240104 | 163000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20240104 | 162900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20240104 | 162800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20240104 | 162700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20240104 | 162600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20240104 | 162500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20240104 | 162400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20240104 | 162300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20240104 | 162200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20240104 | 162100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20240104 | 162000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20240104 | 161900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20240104 | 161800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20240104 | 161700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20240104 | 161600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20240104 | 161500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20240104 | 161400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20240104 | 161300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20240104 | 161200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20240104 | 161100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20240104 | 161000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20240104 | 160900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 243 | 20240104 | 160800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20240104 | 160700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20240104 | 160600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20240104 | 160500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20240104 | 160400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20240104 | 160300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20240104 | 160200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20240104 | 160100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20240104 | 160000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20240104 | 155900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20240104 | 155800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20240104 | 155700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20240104 | 155600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20240104 | 155500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20240104 | 155400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20240104 | 155300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20240104 | 155200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20240104 | 155100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20240104 | 155000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20240104 | 154900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20240104 | 154800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20240104 | 154700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20240104 | 154600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20240104 | 154500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20240104 | 154400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20240104 | 154300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20240104 | 154200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20240104 | 154100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20240104 | 154000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20240104 | 153900 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 273 | 20240104 | 153800 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20240104 | 153700 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20240104 | 153600 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 276 | 20240104 | 153500 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 277 | 20240104 | 153400 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 278 | 20240104 | 153300 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 279 | 20240104 | 153200 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 280 | 20240104 | 153100 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 281 | 20240104 | 153000 | 7563548050 | 27000 | 27000 | 27000 | 27000 | 2616 |
| 282 | 20240104 | 152900 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240104 | 152800 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240104 | 152700 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240104 | 152600 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20240104 | 152500 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20240104 | 152400 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20240104 | 152300 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20240104 | 152200 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20240104 | 152100 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20240104 | 152000 | 7492916050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20240104 | 151900 | 7492916050 | 26900 | 26950 | 26950 | 26850 | 114 |
| 293 | 20240104 | 151800 | 7489849500 | 26900 | 27000 | 27000 | 26900 | 250 |
| 294 | 20240104 | 151700 | 7483118050 | 27000 | 26950 | 27000 | 26950 | 324 |
| 295 | 20240104 | 151600 | 7474381150 | 26950 | 26900 | 26950 | 26850 | 129 |
| 296 | 20240104 | 151500 | 7470908300 | 26850 | 26950 | 26950 | 26850 | 746 |
| 297 | 20240104 | 151400 | 7450832300 | 26900 | 26900 | 26950 | 26850 | 446 |
| 298 | 20240104 | 151300 | 7438833950 | 26900 | 27000 | 27000 | 26900 | 1884 |
| 299 | 20240104 | 151200 | 7388074150 | 27000 | 26950 | 27000 | 26950 | 1027 |
| 300 | 20240104 | 151100 | 7360395000 | 26950 | 26900 | 26950 | 26850 | 1271 |
| 301 | 20240104 | 151000 | 7326200200 | 26900 | 26900 | 26900 | 26900 | 264 |
| 302 | 20240104 | 150900 | 7319098600 | 26900 | 26900 | 26900 | 26850 | 157 |
| 303 | 20240104 | 150800 | 7314875350 | 26900 | 26900 | 26900 | 26900 | 269 |
| 304 | 20240104 | 150700 | 7307639250 | 26900 | 26850 | 26900 | 26850 | 470 |
| 305 | 20240104 | 150600 | 7295019450 | 26800 | 26850 | 26850 | 26800 | 216 |
| 306 | 20240104 | 150500 | 7289222400 | 26850 | 26850 | 26850 | 26800 | 263 |
| 307 | 20240104 | 150400 | 7282166850 | 26850 | 26850 | 26850 | 26850 | 260 |
| 308 | 20240104 | 150300 | 7275185850 | 26850 | 26900 | 26900 | 26850 | 515 |
| 309 | 20240104 | 150200 | 7261350100 | 26900 | 26900 | 26900 | 26900 | 444 |
| 310 | 20240104 | 150100 | 7249406500 | 26900 | 26850 | 26900 | 26850 | 379 |
| 311 | 20240104 | 150000 | 7239227200 | 26850 | 26850 | 26850 | 26850 | 175 |
| 312 | 20240104 | 145900 | 7234528450 | 26850 | 26750 | 26850 | 26750 | 1390 |
| 313 | 20240104 | 145800 | 7197212750 | 26800 | 26800 | 26850 | 26800 | 736 |
| 314 | 20240104 | 145700 | 7177476700 | 26850 | 26850 | 26850 | 26800 | 129 |
| 315 | 20240104 | 145600 | 7174013550 | 26850 | 26850 | 26850 | 26800 | 134 |
| 316 | 20240104 | 145500 | 7170419750 | 26850 | 26850 | 26850 | 26800 | 368 |
| 317 | 20240104 | 145400 | 7160554100 | 26800 | 26750 | 26850 | 26750 | 168 |
| 318 | 20240104 | 145300 | 7156053800 | 26750 | 26800 | 26850 | 26750 | 1897 |
| 319 | 20240104 | 145200 | 7105221300 | 26800 | 26850 | 26850 | 26750 | 4137 |
| 320 | 20240104 | 145100 | 6994413500 | 26850 | 26850 | 26850 | 26850 | 61 |
| 321 | 20240104 | 145000 | 6992775650 | 26850 | 26750 | 26850 | 26750 | 138 |
| 322 | 20240104 | 144900 | 6989077000 | 26750 | 26800 | 26850 | 26750 | 364 |
| 323 | 20240104 | 144800 | 6979320800 | 26750 | 26800 | 26800 | 26750 | 819 |
| 324 | 20240104 | 144700 | 6957371650 | 26850 | 26850 | 26850 | 26800 | 1282 |
| 325 | 20240104 | 144600 | 6923010300 | 26850 | 26850 | 26850 | 26800 | 147 |
| 326 | 20240104 | 144500 | 6919064350 | 26800 | 26900 | 26900 | 26800 | 1164 |
| 327 | 20240104 | 144400 | 6887806250 | 26850 | 26850 | 26900 | 26850 | 1326 |
| 328 | 20240104 | 144300 | 6852201650 | 26900 | 26900 | 26900 | 26900 | 35 |
| 329 | 20240104 | 144200 | 6851260150 | 26900 | 26950 | 26950 | 26900 | 473 |
| 330 | 20240104 | 144100 | 6838535100 | 26950 | 26950 | 26950 | 26900 | 93 |
| 331 | 20240104 | 144000 | 6836031550 | 26950 | 26900 | 26950 | 26900 | 591 |
| 332 | 20240104 | 143900 | 6820131150 | 26900 | 26900 | 26900 | 26850 | 1776 |
| 333 | 20240104 | 143800 | 6772366450 | 26900 | 26950 | 26950 | 26900 | 1077 |
| 334 | 20240104 | 143700 | 6743351300 | 27000 | 27000 | 27000 | 26950 | 741 |
| 335 | 20240104 | 143600 | 6723344550 | 27000 | 27000 | 27000 | 26950 | 42 |
| 336 | 20240104 | 143500 | 6722210650 | 27000 | 26950 | 27000 | 26950 | 74 |
| 337 | 20240104 | 143400 | 6720214450 | 26950 | 27000 | 27000 | 26950 | 25 |
| 338 | 20240104 | 143300 | 6719539550 | 27000 | 26950 | 27000 | 26950 | 280 |
| 339 | 20240104 | 143200 | 6711992350 | 26950 | 26900 | 26950 | 26900 | 58 |
| 340 | 20240104 | 143100 | 6710429750 | 26900 | 26950 | 26950 | 26900 | 171 |
| 341 | 20240104 | 143000 | 6705824050 | 26950 | 26900 | 26950 | 26900 | 977 |
| 342 | 20240104 | 142900 | 6679542400 | 26900 | 27000 | 27000 | 26900 | 389 |
| 343 | 20240104 | 142800 | 6669060950 | 27000 | 26950 | 27000 | 26950 | 24 |
| 344 | 20240104 | 142700 | 6668414000 | 26950 | 26950 | 26950 | 26950 | 63 |
| 345 | 20240104 | 142600 | 6666716150 | 26950 | 26950 | 26950 | 26900 | 313 |
| 346 | 20240104 | 142500 | 6658294800 | 26950 | 26950 | 26950 | 26950 | 19 |
| 347 | 20240104 | 142400 | 6657782750 | 26950 | 26950 | 26950 | 26900 | 1103 |
| 348 | 20240104 | 142300 | 6628106900 | 26950 | 26950 | 26950 | 26900 | 21 |
| 349 | 20240104 | 142200 | 6627541000 | 26950 | 26900 | 26950 | 26900 | 543 |
| 350 | 20240104 | 142100 | 6612932250 | 27000 | 26950 | 27000 | 26900 | 486 |
| 351 | 20240104 | 142000 | 6599834250 | 26950 | 27000 | 27000 | 26950 | 1260 |
| 352 | 20240104 | 141900 | 6565874400 | 26950 | 27100 | 27100 | 26950 | 1065 |
| 353 | 20240104 | 141800 | 6537105400 | 27100 | 27050 | 27100 | 27000 | 4343 |
| 354 | 20240104 | 141700 | 6419760600 | 27050 | 27050 | 27050 | 27050 | 1 |
| 355 | 20240104 | 141600 | 6419733550 | 27050 | 27100 | 27100 | 27050 | 1009 |
| 356 | 20240104 | 141500 | 6392439650 | 27100 | 27150 | 27150 | 27100 | 91 |
| 357 | 20240104 | 141400 | 6389973300 | 27150 | 27150 | 27150 | 27100 | 2136 |
| 358 | 20240104 | 141300 | 6332076650 | 27150 | 27100 | 27150 | 27100 | 552 |
| 359 | 20240104 | 141200 | 6317114950 | 27100 | 27100 | 27150 | 27100 | 207 |
| 360 | 20240104 | 141100 | 6311495100 | 27100 | 27150 | 27150 | 27100 | 636 |
| 361 | 20240104 | 141000 | 6294227950 | 27150 | 27100 | 27150 | 27100 | 451 |
| 362 | 20240104 | 140900 | 6281983500 | 27100 | 27150 | 27150 | 27100 | 547 |
| 363 | 20240104 | 140800 | 6267133350 | 27150 | 27150 | 27150 | 27150 | 402 |
| 364 | 20240104 | 140700 | 6256219050 | 27150 | 27100 | 27150 | 27100 | 276 |
| 365 | 20240104 | 140600 | 6248738900 | 27100 | 27100 | 27100 | 27100 | 165 |
| 366 | 20240104 | 140500 | 6244267400 | 27100 | 27100 | 27100 | 27100 | 158 |
| 367 | 20240104 | 140400 | 6239985600 | 27100 | 27050 | 27100 | 27050 | 12 |
| 368 | 20240104 | 140300 | 6239660450 | 27100 | 27100 | 27100 | 27100 | 245 |
| 369 | 20240104 | 140200 | 6233020950 | 27100 | 27100 | 27150 | 27100 | 53 |
| 370 | 20240104 | 140100 | 6231584250 | 27100 | 27150 | 27150 | 27100 | 372 |
| 371 | 20240104 | 140000 | 6221502950 | 27150 | 27100 | 27150 | 27100 | 96 |
| 372 | 20240104 | 135900 | 6218900400 | 27100 | 27100 | 27150 | 27100 | 98 |
| 373 | 20240104 | 135800 | 6216244000 | 27100 | 27100 | 27100 | 27100 | 16 |
| 374 | 20240104 | 135700 | 6215810400 | 27100 | 27050 | 27100 | 27050 | 644 |
| 375 | 20240104 | 135600 | 6198358850 | 27050 | 27100 | 27100 | 27050 | 99 |
| 376 | 20240104 | 135500 | 6195676000 | 27100 | 27100 | 27100 | 27050 | 368 |
| 377 | 20240104 | 135400 | 6185713050 | 27100 | 27100 | 27100 | 27100 | 362 |
| 378 | 20240104 | 135300 | 6175902850 | 27100 | 27100 | 27100 | 27100 | 30 |
| 379 | 20240104 | 135200 | 6175089850 | 27050 | 27050 | 27050 | 27050 | 122 |
| 380 | 20240104 | 135100 | 6171789750 | 27050 | 27050 | 27050 | 27050 | 91 |
| 381 | 20240104 | 135000 | 6169328200 | 27050 | 27050 | 27050 | 27000 | 150 |
| 382 | 20240104 | 134900 | 6165273400 | 27000 | 27000 | 27050 | 27000 | 22 |
| 383 | 20240104 | 134800 | 6164678550 | 27000 | 27000 | 27000 | 27000 | 1 |
| 384 | 20240104 | 134700 | 6164651550 | 27000 | 27050 | 27050 | 27000 | 26 |
| 385 | 20240104 | 134600 | 6163948550 | 27100 | 27050 | 27100 | 27000 | 646 |
| 386 | 20240104 | 134500 | 6146483550 | 27050 | 27050 | 27050 | 27050 | 187 |
| 387 | 20240104 | 134400 | 6141425200 | 27050 | 27050 | 27050 | 27050 | 20 |
| 388 | 20240104 | 134300 | 6140884200 | 27000 | 27000 | 27050 | 27000 | 690 |
| 389 | 20240104 | 134200 | 6122253100 | 27050 | 27050 | 27050 | 27000 | 45 |
| 390 | 20240104 | 134100 | 6121037500 | 27000 | 27050 | 27050 | 27000 | 2202 |
| 391 | 20240104 | 134000 | 6061581000 | 27050 | 27050 | 27050 | 27000 | 383 |
| 392 | 20240104 | 133900 | 6051220900 | 27050 | 27100 | 27100 | 27050 | 1672 |
| 393 | 20240104 | 133800 | 6005909800 | 27100 | 27150 | 27150 | 27100 | 14 |
| 394 | 20240104 | 133700 | 6005530050 | 27100 | 27150 | 27150 | 27100 | 73 |
| 395 | 20240104 | 133600 | 6003550750 | 27150 | 27150 | 27150 | 27150 | 9 |
| 396 | 20240104 | 133500 | 6003306400 | 27150 | 27100 | 27150 | 27100 | 300 |
| 397 | 20240104 | 133400 | 5995174400 | 27100 | 27150 | 27150 | 27100 | 134 |
| 398 | 20240104 | 133300 | 5991536400 | 27100 | 27150 | 27150 | 27100 | 239 |
| 399 | 20240104 | 133200 | 5985059350 | 27100 | 27150 | 27150 | 27100 | 22 |
| 400 | 20240104 | 133100 | 5984462100 | 27150 | 27150 | 27200 | 27150 | 1094 |
| 401 | 20240104 | 133000 | 5954712000 | 27150 | 27100 | 27200 | 27100 | 1373 |
| 402 | 20240104 | 132900 | 5917434250 | 27100 | 27150 | 27200 | 27100 | 91 |
| 403 | 20240104 | 132800 | 5914963500 | 27200 | 27150 | 27200 | 27100 | 128 |
| 404 | 20240104 | 132700 | 5911487000 | 27150 | 27150 | 27150 | 27100 | 1169 |
| 405 | 20240104 | 132600 | 5879748750 | 27150 | 27100 | 27150 | 27100 | 3 |
| 406 | 20240104 | 132500 | 5879667350 | 27100 | 27100 | 27150 | 27100 | 82 |
| 407 | 20240104 | 132400 | 5877443700 | 27150 | 27100 | 27150 | 27100 | 526 |
| 408 | 20240104 | 132300 | 5863188950 | 27100 | 27100 | 27100 | 27100 | 1134 |
| 409 | 20240104 | 132200 | 5832457550 | 27100 | 27050 | 27100 | 27050 | 176 |
| 410 | 20240104 | 132100 | 5827695100 | 27150 | 27100 | 27150 | 27050 | 1781 |
| 411 | 20240104 | 132000 | 5779427750 | 27100 | 27100 | 27150 | 27100 | 88 |
| 412 | 20240104 | 131900 | 5777041200 | 27100 | 27100 | 27100 | 27000 | 899 |
| 413 | 20240104 | 131800 | 5752678500 | 27100 | 27050 | 27100 | 27050 | 244 |
| 414 | 20240104 | 131700 | 5746073200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 415 | 20240104 | 131600 | 5746073200 | 27000 | 27000 | 27050 | 27000 | 1076 |
| 416 | 20240104 | 131500 | 5716970800 | 27050 | 26950 | 27050 | 26950 | 543 |
| 417 | 20240104 | 131400 | 5702316000 | 26950 | 26950 | 27000 | 26950 | 1162 |
| 418 | 20240104 | 131300 | 5670949300 | 26950 | 26950 | 26950 | 26950 | 1 |
| 419 | 20240104 | 131200 | 5670922350 | 26950 | 27000 | 27000 | 26950 | 42 |
| 420 | 20240104 | 131100 | 5669789100 | 27000 | 27000 | 27000 | 27000 | 9 |
| 421 | 20240104 | 131000 | 5669546100 | 26950 | 27000 | 27000 | 26950 | 794 |
| 422 | 20240104 | 130900 | 5648144900 | 27000 | 26950 | 27000 | 26950 | 9 |
| 423 | 20240104 | 130800 | 5647901950 | 26950 | 27000 | 27000 | 26950 | 134 |
| 424 | 20240104 | 130700 | 5644290200 | 27000 | 27000 | 27000 | 27000 | 66 |
| 425 | 20240104 | 130600 | 5642508200 | 27000 | 27000 | 27000 | 27000 | 558 |
| 426 | 20240104 | 130500 | 5627442200 | 27000 | 27000 | 27050 | 27000 | 1040 |
| 427 | 20240104 | 130400 | 5599358850 | 27000 | 27000 | 27000 | 27000 | 10 |
| 428 | 20240104 | 130300 | 5599088850 | 27000 | 27000 | 27000 | 26950 | 1061 |
| 429 | 20240104 | 130200 | 5570442800 | 27000 | 26950 | 27000 | 26950 | 419 |
| 430 | 20240104 | 130100 | 5559130750 | 27000 | 27000 | 27000 | 27000 | 75 |
| 431 | 20240104 | 130000 | 5557105750 | 26950 | 26950 | 26950 | 26950 | 1 |
| 432 | 20240104 | 125900 | 5557078800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 433 | 20240104 | 125800 | 5557078800 | 27000 | 27000 | 27000 | 26950 | 39 |
| 434 | 20240104 | 125700 | 5556026950 | 27000 | 27000 | 27000 | 27000 | 59 |
| 435 | 20240104 | 125600 | 5554433950 | 27000 | 26950 | 27000 | 26950 | 569 |
| 436 | 20240104 | 125500 | 5539098650 | 26950 | 27000 | 27000 | 26950 | 877 |
| 437 | 20240104 | 125400 | 5515449650 | 27000 | 27000 | 27000 | 27000 | 70 |
| 438 | 20240104 | 125300 | 5513559650 | 26950 | 26950 | 26950 | 26950 | 1 |
| 439 | 20240104 | 125200 | 5513532700 | 26950 | 27000 | 27000 | 26950 | 115 |
| 440 | 20240104 | 125100 | 5510427750 | 27000 | 26950 | 27000 | 26950 | 3 |
| 441 | 20240104 | 125000 | 5510346800 | 27000 | 27000 | 27000 | 27000 | 61 |
| 442 | 20240104 | 124900 | 5508699800 | 27000 | 26950 | 27000 | 26950 | 62 |
| 443 | 20240104 | 124800 | 5507028350 | 27000 | 26950 | 27000 | 26950 | 520 |
| 444 | 20240104 | 124700 | 5493013950 | 26950 | 26900 | 26950 | 26900 | 114 |
| 445 | 20240104 | 124600 | 5489941700 | 26900 | 26900 | 26900 | 26900 | 2 |
| 446 | 20240104 | 124500 | 5489887900 | 26900 | 26950 | 26950 | 26900 | 846 |
| 447 | 20240104 | 124400 | 5467088250 | 27000 | 26950 | 27000 | 26950 | 270 |
| 448 | 20240104 | 124300 | 5459803050 | 26950 | 26950 | 27000 | 26950 | 41 |
| 449 | 20240104 | 124200 | 5458697700 | 26950 | 26950 | 26950 | 26950 | 1 |
| 450 | 20240104 | 124100 | 5458670750 | 26950 | 26950 | 26950 | 26900 | 109 |
| 451 | 20240104 | 124000 | 5455733600 | 26950 | 26950 | 26950 | 26950 | 652 |
| 452 | 20240104 | 123900 | 5438162200 | 26950 | 27000 | 27000 | 26950 | 42 |
| 453 | 20240104 | 123800 | 5437028400 | 27000 | 27000 | 27000 | 27000 | 94 |
| 454 | 20240104 | 123700 | 5434490400 | 26950 | 27000 | 27000 | 26950 | 551 |
| 455 | 20240104 | 123600 | 5419637900 | 27000 | 27000 | 27000 | 26950 | 38 |
| 456 | 20240104 | 123500 | 5418612400 | 27000 | 27000 | 27000 | 27000 | 856 |
| 457 | 20240104 | 123400 | 5395500400 | 27000 | 27000 | 27050 | 27000 | 406 |
| 458 | 20240104 | 123300 | 5384538000 | 27000 | 27000 | 27050 | 27000 | 506 |
| 459 | 20240104 | 123200 | 5370874050 | 27050 | 27050 | 27050 | 27000 | 28 |
| 460 | 20240104 | 123100 | 5370116700 | 27050 | 27000 | 27050 | 27000 | 2034 |
| 461 | 20240104 | 123000 | 5315198250 | 26950 | 26950 | 26950 | 26900 | 138 |
| 462 | 20240104 | 122900 | 5311479200 | 26900 | 26900 | 26900 | 26900 | 0 |
| 463 | 20240104 | 122800 | 5311479200 | 26900 | 26950 | 26950 | 26900 | 105 |
| 464 | 20240104 | 122700 | 5308649700 | 26950 | 26950 | 26950 | 26900 | 198 |
| 465 | 20240104 | 122600 | 5303319200 | 26950 | 26950 | 27000 | 26950 | 198 |
| 466 | 20240104 | 122500 | 5297981600 | 27000 | 26950 | 27000 | 26950 | 19 |
| 467 | 20240104 | 122400 | 5297468750 | 26950 | 27000 | 27000 | 26950 | 210 |
| 468 | 20240104 | 122300 | 5291806300 | 26950 | 26900 | 26950 | 26900 | 668 |
| 469 | 20240104 | 122200 | 5273803800 | 26900 | 26900 | 26900 | 26900 | 30 |
| 470 | 20240104 | 122100 | 5272996800 | 26900 | 27000 | 27000 | 26900 | 106 |
| 471 | 20240104 | 122000 | 5270136800 | 26950 | 26950 | 26950 | 26950 | 331 |
| 472 | 20240104 | 121900 | 5261216350 | 26950 | 27000 | 27000 | 26950 | 256 |
| 473 | 20240104 | 121800 | 5254315900 | 26950 | 26950 | 26950 | 26950 | 115 |
| 474 | 20240104 | 121700 | 5251216650 | 26950 | 27000 | 27000 | 26950 | 569 |
| 475 | 20240104 | 121600 | 5235854200 | 27000 | 26950 | 27000 | 26950 | 109 |
| 476 | 20240104 | 121500 | 5232916250 | 26950 | 26950 | 27000 | 26950 | 848 |
| 477 | 20240104 | 121400 | 5210059150 | 26950 | 26950 | 26950 | 26950 | 704 |
| 478 | 20240104 | 121300 | 5191086350 | 26900 | 26900 | 26950 | 26900 | 113 |
| 479 | 20240104 | 121200 | 5188046450 | 26900 | 26900 | 26950 | 26900 | 226 |
| 480 | 20240104 | 121100 | 5181965750 | 26950 | 26900 | 26950 | 26900 | 253 |
| 481 | 20240104 | 121000 | 5175154350 | 26950 | 26900 | 26950 | 26900 | 150 |
| 482 | 20240104 | 120900 | 5171115700 | 26900 | 26900 | 26900 | 26900 | 561 |
| 483 | 20240104 | 120800 | 5156024800 | 26850 | 26850 | 26900 | 26850 | 139 |
| 484 | 20240104 | 120700 | 5152289650 | 26850 | 26850 | 26900 | 26850 | 390 |
| 485 | 20240104 | 120600 | 5141798750 | 26850 | 26900 | 26900 | 26850 | 11 |
| 486 | 20240104 | 120500 | 5141502950 | 26900 | 26900 | 26900 | 26900 | 16 |
| 487 | 20240104 | 120400 | 5141072550 | 26850 | 26900 | 26900 | 26850 | 74 |
| 488 | 20240104 | 120300 | 5139082550 | 26900 | 26900 | 26900 | 26850 | 12 |
| 489 | 20240104 | 120200 | 5138759800 | 26850 | 26850 | 26900 | 26850 | 54 |
| 490 | 20240104 | 120100 | 5137309850 | 26900 | 26850 | 26900 | 26850 | 12 |
| 491 | 20240104 | 120000 | 5136987150 | 26900 | 26900 | 26900 | 26900 | 123 |
| 492 | 20240104 | 115900 | 5133678450 | 26850 | 26900 | 26900 | 26850 | 9 |
| 493 | 20240104 | 115800 | 5133436400 | 26900 | 26900 | 26900 | 26850 | 48 |
| 494 | 20240104 | 115700 | 5132146200 | 26900 | 26850 | 26900 | 26850 | 516 |
| 495 | 20240104 | 115600 | 5118288200 | 26800 | 26850 | 26850 | 26800 | 31 |
| 496 | 20240104 | 115500 | 5117455950 | 26850 | 26800 | 26850 | 26800 | 5 |
| 497 | 20240104 | 115400 | 5117321900 | 26850 | 26850 | 26850 | 26800 | 74 |
| 498 | 20240104 | 115300 | 5115335350 | 26850 | 26850 | 26850 | 26800 | 111 |
| 499 | 20240104 | 115200 | 5112360100 | 26850 | 26900 | 26900 | 26850 | 800 |
| 500 | 20240104 | 115100 | 5090879600 | 26900 | 26900 | 26900 | 26900 | 10 |
| 501 | 20240104 | 115000 | 5090610600 | 26900 | 26850 | 26900 | 26850 | 87 |
| 502 | 20240104 | 114900 | 5088271400 | 26900 | 26900 | 26900 | 26900 | 416 |
| 503 | 20240104 | 114800 | 5077081000 | 26900 | 26850 | 26900 | 26800 | 39 |
| 504 | 20240104 | 114700 | 5076034250 | 26850 | 26850 | 26850 | 26850 | 412 |
| 505 | 20240104 | 114600 | 5064972050 | 26850 | 26900 | 26900 | 26850 | 90 |
| 506 | 20240104 | 114500 | 5062554550 | 26800 | 26800 | 26800 | 26800 | 8 |
| 507 | 20240104 | 114400 | 5062340150 | 26800 | 26900 | 26900 | 26800 | 71 |
| 508 | 20240104 | 114300 | 5060430350 | 26900 | 26900 | 26900 | 26900 | 30 |
| 509 | 20240104 | 114200 | 5059623350 | 26900 | 26800 | 26900 | 26800 | 30 |
| 510 | 20240104 | 114100 | 5058816650 | 26900 | 26900 | 26950 | 26800 | 104 |
| 511 | 20240104 | 114000 | 5056026150 | 26900 | 26800 | 26900 | 26800 | 231 |
| 512 | 20240104 | 113900 | 5049817000 | 26800 | 26800 | 26800 | 26800 | 17 |
| 513 | 20240104 | 113800 | 5049361400 | 26800 | 26800 | 26800 | 26800 | 18 |
| 514 | 20240104 | 113700 | 5048879000 | 26800 | 26800 | 26800 | 26800 | 83 |
| 515 | 20240104 | 113600 | 5046654600 | 26800 | 26800 | 26800 | 26800 | 232 |
| 516 | 20240104 | 113500 | 5040437000 | 26850 | 26900 | 26900 | 26850 | 269 |
| 517 | 20240104 | 113400 | 5033213450 | 26900 | 26850 | 26900 | 26850 | 89 |
| 518 | 20240104 | 113300 | 5030823200 | 26850 | 26850 | 26850 | 26850 | 19 |
| 519 | 20240104 | 113200 | 5030313050 | 26850 | 26800 | 26850 | 26800 | 9 |
| 520 | 20240104 | 113100 | 5030071450 | 26850 | 26850 | 26850 | 26850 | 200 |
| 521 | 20240104 | 113000 | 5024701450 | 26900 | 26800 | 26900 | 26800 | 162 |
| 522 | 20240104 | 112900 | 5020351450 | 26800 | 26850 | 26850 | 26800 | 40 |
| 523 | 20240104 | 112800 | 5019277950 | 26850 | 26800 | 26850 | 26800 | 16 |
| 524 | 20240104 | 112700 | 5018848750 | 26800 | 26800 | 26800 | 26800 | 117 |
| 525 | 20240104 | 112600 | 5015713150 | 26800 | 26800 | 26800 | 26800 | 18 |
| 526 | 20240104 | 112500 | 5015230750 | 26800 | 26850 | 26850 | 26800 | 532 |
| 527 | 20240104 | 112400 | 5000949600 | 26900 | 26850 | 26950 | 26850 | 305 |
| 528 | 20240104 | 112300 | 4992743700 | 26850 | 26850 | 26850 | 26850 | 92 |
| 529 | 20240104 | 112200 | 4990273500 | 26900 | 26850 | 26950 | 26850 | 323 |
| 530 | 20240104 | 112100 | 4981572800 | 26900 | 26850 | 26900 | 26850 | 466 |
| 531 | 20240104 | 112000 | 4969047400 | 26850 | 26850 | 26850 | 26850 | 123 |
| 532 | 20240104 | 111900 | 4965744850 | 26850 | 26800 | 26850 | 26800 | 25 |
| 533 | 20240104 | 111800 | 4965074350 | 26800 | 26850 | 26850 | 26800 | 112 |
| 534 | 20240104 | 111700 | 4962067950 | 26800 | 26800 | 26850 | 26700 | 197 |
| 535 | 20240104 | 111600 | 4956783800 | 26750 | 26700 | 26750 | 26700 | 9 |
| 536 | 20240104 | 111500 | 4956543300 | 26700 | 26750 | 26750 | 26700 | 335 |
| 537 | 20240104 | 111400 | 4947597300 | 26750 | 26750 | 26750 | 26700 | 88 |
| 538 | 20240104 | 111300 | 4945243400 | 26750 | 26750 | 26750 | 26750 | 179 |
| 539 | 20240104 | 111200 | 4940455150 | 26700 | 26700 | 26700 | 26700 | 56 |
| 540 | 20240104 | 111100 | 4938959950 | 26700 | 26700 | 26700 | 26700 | 127 |
| 541 | 20240104 | 111000 | 4935569050 | 26750 | 26700 | 26750 | 26700 | 106 |
| 542 | 20240104 | 110900 | 4932735400 | 26700 | 26700 | 26700 | 26700 | 112 |
| 543 | 20240104 | 110800 | 4929745000 | 26750 | 26700 | 26750 | 26700 | 79 |
| 544 | 20240104 | 110700 | 4927631800 | 26700 | 26700 | 26700 | 26600 | 3752 |
| 545 | 20240104 | 110600 | 4827679700 | 26700 | 26700 | 26700 | 26700 | 255 |
| 546 | 20240104 | 110500 | 4820871200 | 26700 | 26800 | 26800 | 26700 | 449 |
| 547 | 20240104 | 110400 | 4808864800 | 26850 | 26750 | 26850 | 26750 | 139 |
| 548 | 20240104 | 110300 | 4805145650 | 26700 | 26700 | 26700 | 26700 | 331 |
| 549 | 20240104 | 110200 | 4796307950 | 26700 | 26750 | 26750 | 26700 | 31 |
| 550 | 20240104 | 110100 | 4795478750 | 26750 | 26900 | 26900 | 26750 | 327 |
| 551 | 20240104 | 110000 | 4786729050 | 26800 | 26900 | 26950 | 26800 | 79 |
| 552 | 20240104 | 105900 | 4784600600 | 26800 | 26750 | 27000 | 26700 | 2369 |
| 553 | 20240104 | 105800 | 4720877550 | 26750 | 26800 | 26800 | 26750 | 136 |
| 554 | 20240104 | 105700 | 4717239150 | 26800 | 26800 | 26800 | 26800 | 259 |
| 555 | 20240104 | 105600 | 4710297950 | 26800 | 26800 | 26850 | 26800 | 1480 |
| 556 | 20240104 | 105500 | 4670633900 | 26800 | 26650 | 26800 | 26650 | 265 |
| 557 | 20240104 | 105400 | 4663545200 | 26650 | 26600 | 26650 | 26600 | 137 |
| 558 | 20240104 | 105300 | 4659894200 | 26600 | 26650 | 26650 | 26600 | 244 |
| 559 | 20240104 | 105200 | 4653398300 | 26600 | 26750 | 26750 | 26600 | 3722 |
| 560 | 20240104 | 105100 | 4554316050 | 26700 | 26750 | 26800 | 26650 | 2253 |
| 561 | 20240104 | 105000 | 4494103750 | 26750 | 26800 | 26800 | 26750 | 469 |
| 562 | 20240104 | 104900 | 4481555750 | 26750 | 26850 | 26850 | 26750 | 4820 |
| 563 | 20240104 | 104800 | 4352253350 | 26850 | 26850 | 26850 | 26850 | 361 |
| 564 | 20240104 | 104700 | 4342560500 | 26850 | 26900 | 26900 | 26850 | 297 |
| 565 | 20240104 | 104600 | 4334571250 | 26950 | 26950 | 26950 | 26950 | 659 |
| 566 | 20240104 | 104500 | 4316811200 | 26950 | 27000 | 27000 | 26950 | 510 |
| 567 | 20240104 | 104400 | 4303056100 | 27000 | 26950 | 27000 | 26900 | 2669 |
| 568 | 20240104 | 104300 | 4231122600 | 26950 | 26900 | 26950 | 26900 | 124 |
| 569 | 20240104 | 104200 | 4227786950 | 26900 | 26900 | 26900 | 26900 | 22 |
| 570 | 20240104 | 104100 | 4227195150 | 26900 | 26900 | 26900 | 26900 | 432 |
| 571 | 20240104 | 104000 | 4215574350 | 26900 | 26900 | 26950 | 26900 | 106 |
| 572 | 20240104 | 103900 | 4212722200 | 26900 | 26900 | 26900 | 26850 | 553 |
| 573 | 20240104 | 103800 | 4197855300 | 26900 | 26850 | 26900 | 26850 | 145 |
| 574 | 20240104 | 103700 | 4193954850 | 26850 | 26900 | 26900 | 26850 | 691 |
| 575 | 20240104 | 103600 | 4175394250 | 26850 | 26850 | 26900 | 26850 | 429 |
| 576 | 20240104 | 103500 | 4163874050 | 26900 | 26850 | 26950 | 26850 | 728 |
| 577 | 20240104 | 103400 | 4144323150 | 26850 | 26950 | 27000 | 26850 | 2139 |
| 578 | 20240104 | 103300 | 4086771050 | 26950 | 26900 | 27000 | 26900 | 152 |
| 579 | 20240104 | 103200 | 4082674750 | 26900 | 26900 | 26900 | 26900 | 20 |
| 580 | 20240104 | 103100 | 4082136750 | 26900 | 26900 | 26950 | 26900 | 206 |
| 581 | 20240104 | 103000 | 4076595050 | 26900 | 26950 | 26950 | 26900 | 1095 |
| 582 | 20240104 | 102900 | 4047111350 | 27000 | 26950 | 27000 | 26950 | 167 |
| 583 | 20240104 | 102800 | 4042607100 | 26950 | 26950 | 27000 | 26950 | 164 |
| 584 | 20240104 | 102700 | 4038185850 | 26950 | 26950 | 26950 | 26950 | 410 |
| 585 | 20240104 | 102600 | 4027136350 | 26950 | 27000 | 27000 | 26950 | 145 |
| 586 | 20240104 | 102500 | 4023228100 | 26950 | 26950 | 26950 | 26900 | 124 |
| 587 | 20240104 | 102400 | 4019886350 | 26900 | 27000 | 27000 | 26900 | 377 |
| 588 | 20240104 | 102300 | 4009723350 | 27000 | 26950 | 27000 | 26900 | 1823 |
| 589 | 20240104 | 102200 | 3960595300 | 26900 | 26950 | 26950 | 26900 | 103 |
| 590 | 20240104 | 102100 | 3957821950 | 26950 | 26900 | 26950 | 26850 | 644 |
| 591 | 20240104 | 102000 | 3940497400 | 26900 | 26850 | 26950 | 26850 | 185 |
| 592 | 20240104 | 101900 | 3935521150 | 26900 | 26900 | 26900 | 26850 | 479 |
| 593 | 20240104 | 101800 | 3922638050 | 26850 | 26850 | 26900 | 26850 | 125 |
| 594 | 20240104 | 101700 | 3919278650 | 26850 | 26850 | 26850 | 26800 | 2360 |
| 595 | 20240104 | 101600 | 3855974450 | 26900 | 26900 | 26900 | 26850 | 1287 |
| 596 | 20240104 | 101500 | 3821417050 | 26900 | 26850 | 26900 | 26850 | 1079 |
| 597 | 20240104 | 101400 | 3792444750 | 26900 | 26950 | 27000 | 26850 | 1245 |
| 598 | 20240104 | 101300 | 3758923300 | 26950 | 26950 | 27000 | 26950 | 371 |
| 599 | 20240104 | 101200 | 3748922850 | 26950 | 26950 | 26950 | 26900 | 121 |
| 600 | 20240104 | 101100 | 3745664350 | 26900 | 26900 | 26950 | 26900 | 2177 |
| 601 | 20240104 | 101000 | 3687083600 | 26900 | 27000 | 27000 | 26900 | 3984 |
| 602 | 20240104 | 100900 | 3579830350 | 26950 | 26950 | 26950 | 26950 | 515 |
| 603 | 20240104 | 100800 | 3565951100 | 26950 | 27000 | 27000 | 26950 | 1137 |
| 604 | 20240104 | 100700 | 3535291750 | 27000 | 27100 | 27100 | 27000 | 1164 |
| 605 | 20240104 | 100600 | 3503856650 | 27000 | 27100 | 27100 | 27000 | 3322 |
| 606 | 20240104 | 100500 | 3413910550 | 27150 | 27150 | 27150 | 27100 | 1534 |
| 607 | 20240104 | 100400 | 3372268600 | 27150 | 27200 | 27300 | 27150 | 864 |
| 608 | 20240104 | 100300 | 3348765800 | 27200 | 27300 | 27300 | 27200 | 1171 |
| 609 | 20240104 | 100200 | 3316849400 | 27300 | 27350 | 27400 | 27300 | 1597 |
| 610 | 20240104 | 100100 | 3273151300 | 27350 | 27350 | 27400 | 27250 | 4098 |
| 611 | 20240104 | 100000 | 3161074750 | 27350 | 27350 | 27350 | 27350 | 652 |
| 612 | 20240104 | 095900 | 3143242550 | 27350 | 27350 | 27400 | 27300 | 2925 |
| 613 | 20240104 | 095800 | 3063146400 | 27350 | 27350 | 27400 | 27350 | 2730 |
| 614 | 20240104 | 095700 | 2988480400 | 27350 | 27250 | 27350 | 27250 | 3074 |
| 615 | 20240104 | 095600 | 2904566350 | 27300 | 27200 | 27300 | 27200 | 1514 |
| 616 | 20240104 | 095500 | 2863305400 | 27200 | 27200 | 27250 | 27200 | 752 |
| 617 | 20240104 | 095400 | 2842848700 | 27150 | 27200 | 27200 | 27150 | 2454 |
| 618 | 20240104 | 095300 | 2776173750 | 27200 | 27250 | 27250 | 27200 | 624 |
| 619 | 20240104 | 095200 | 2759200300 | 27250 | 27300 | 27300 | 27200 | 1263 |
| 620 | 20240104 | 095100 | 2724782950 | 27300 | 27250 | 27300 | 27200 | 1481 |
| 621 | 20240104 | 095000 | 2684420150 | 27250 | 27200 | 27250 | 27150 | 3151 |
| 622 | 20240104 | 094900 | 2598606700 | 27200 | 27200 | 27200 | 27150 | 1942 |
| 623 | 20240104 | 094800 | 2545785450 | 27200 | 27150 | 27200 | 27150 | 148 |
| 624 | 20240104 | 094700 | 2541762350 | 27200 | 27150 | 27200 | 27100 | 2529 |
| 625 | 20240104 | 094600 | 2473088300 | 27100 | 27050 | 27150 | 27000 | 2082 |
| 626 | 20240104 | 094500 | 2416692550 | 27050 | 27000 | 27050 | 27000 | 282 |
| 627 | 20240104 | 094400 | 2409078450 | 27000 | 26950 | 27000 | 26950 | 482 |
| 628 | 20240104 | 094300 | 2396088000 | 26900 | 26900 | 26900 | 26900 | 73 |
| 629 | 20240104 | 094200 | 2394124300 | 26950 | 26900 | 26950 | 26900 | 158 |
| 630 | 20240104 | 094100 | 2389873000 | 26950 | 26900 | 26950 | 26900 | 175 |
| 631 | 20240104 | 094000 | 2385161050 | 26950 | 26850 | 26950 | 26850 | 28 |
| 632 | 20240104 | 093900 | 2384407350 | 26900 | 26900 | 26950 | 26850 | 3439 |
| 633 | 20240104 | 093800 | 2292051000 | 26950 | 26950 | 26950 | 26850 | 424 |
| 634 | 20240104 | 093700 | 2280644100 | 26900 | 26950 | 26950 | 26900 | 157 |
| 635 | 20240104 | 093600 | 2276417300 | 26950 | 26950 | 26950 | 26900 | 252 |
| 636 | 20240104 | 093500 | 2269626500 | 26950 | 27000 | 27000 | 26850 | 2581 |
| 637 | 20240104 | 093400 | 2200239800 | 26900 | 27000 | 27000 | 26900 | 1405 |
| 638 | 20240104 | 093300 | 2162357950 | 27000 | 27000 | 27150 | 27000 | 7177 |
| 639 | 20240104 | 093200 | 1968217050 | 27000 | 27000 | 27000 | 26950 | 695 |
| 640 | 20240104 | 093100 | 1949452350 | 27000 | 26900 | 27000 | 26850 | 1009 |
| 641 | 20240104 | 093000 | 1922261450 | 26950 | 26950 | 26950 | 26950 | 802 |
| 642 | 20240104 | 092900 | 1900647550 | 26950 | 26850 | 26950 | 26850 | 469 |
| 643 | 20240104 | 092800 | 1888046750 | 26900 | 26900 | 26900 | 26900 | 100 |
| 644 | 20240104 | 092700 | 1885356750 | 26850 | 26850 | 26900 | 26850 | 652 |
| 645 | 20240104 | 092600 | 1867850150 | 26850 | 26850 | 26900 | 26850 | 622 |
| 646 | 20240104 | 092500 | 1851148950 | 26850 | 26900 | 26950 | 26850 | 589 |
| 647 | 20240104 | 092400 | 1835302600 | 26950 | 26900 | 26950 | 26900 | 990 |
| 648 | 20240104 | 092300 | 1808647300 | 26900 | 26900 | 26950 | 26900 | 628 |
| 649 | 20240104 | 092200 | 1791749200 | 26900 | 27000 | 27050 | 26900 | 3722 |
| 650 | 20240104 | 092100 | 1691296750 | 27100 | 27100 | 27100 | 27000 | 1026 |
| 651 | 20240104 | 092000 | 1663519550 | 27100 | 27050 | 27100 | 27000 | 145 |
| 652 | 20240104 | 091900 | 1659593350 | 27000 | 27100 | 27150 | 27000 | 2313 |
| 653 | 20240104 | 091800 | 1597009850 | 27100 | 27100 | 27150 | 27050 | 2374 |
| 654 | 20240104 | 091700 | 1532714950 | 27150 | 26900 | 27150 | 26900 | 12355 |
| 655 | 20240104 | 091600 | 1198920050 | 26850 | 26900 | 26900 | 26850 | 569 |
| 656 | 20240104 | 091500 | 1183624350 | 26900 | 26900 | 26900 | 26850 | 769 |
| 657 | 20240104 | 091400 | 1162968150 | 26900 | 26850 | 26900 | 26850 | 615 |
| 658 | 20240104 | 091300 | 1146438700 | 26850 | 26850 | 26850 | 26800 | 694 |
| 659 | 20240104 | 091200 | 1127807400 | 26850 | 26850 | 26900 | 26750 | 1689 |
| 660 | 20240104 | 091100 | 1082510450 | 26850 | 26800 | 26850 | 26800 | 243 |
| 661 | 20240104 | 091000 | 1075986550 | 26750 | 26850 | 26850 | 26750 | 2176 |
| 662 | 20240104 | 090900 | 1017682800 | 26800 | 26850 | 26900 | 26800 | 2277 |
| 663 | 20240104 | 090800 | 956547750 | 26850 | 26900 | 26900 | 26850 | 3515 |
| 664 | 20240104 | 090700 | 862156500 | 26850 | 26850 | 26900 | 26850 | 1426 |
| 665 | 20240104 | 090600 | 823828300 | 26850 | 26750 | 26950 | 26700 | 4016 |
| 666 | 20240104 | 090500 | 716110650 | 26750 | 26850 | 26950 | 26700 | 4441 |
| 667 | 20240104 | 090400 | 596928050 | 26950 | 26850 | 26950 | 26800 | 10797 |
| 668 | 20240104 | 090300 | 306858550 | 26850 | 26650 | 26850 | 26600 | 3818 |
| 669 | 20240104 | 090200 | 204749350 | 26650 | 26400 | 26650 | 26400 | 3070 |
| 670 | 20240104 | 090100 | 123154600 | 26500 | 26400 | 26500 | 26350 | 2511 |
| 671 | 20240104 | 090000 | 56865100 | 26350 | 26550 | 26550 | 26350 | 2143 |