35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 200200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 3 | 20240105 | 200100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240105 | 200000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240105 | 195900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240105 | 195800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240105 | 195700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240105 | 195600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240105 | 195500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240105 | 195400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240105 | 195300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240105 | 195200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240105 | 195100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240105 | 195000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240105 | 194900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240105 | 194800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240105 | 194700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240105 | 194600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240105 | 194500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240105 | 194400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240105 | 194300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240105 | 194200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240105 | 194100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240105 | 194000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240105 | 193900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240105 | 193800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240105 | 193700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240105 | 193600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240105 | 193500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240105 | 193400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240105 | 193300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240105 | 193200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 33 | 20240105 | 193100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240105 | 193000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240105 | 192900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240105 | 192800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240105 | 192700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240105 | 192600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240105 | 192500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240105 | 192400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240105 | 192300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240105 | 192200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240105 | 192100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240105 | 192000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240105 | 191900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240105 | 191800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240105 | 191700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240105 | 191600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240105 | 191500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240105 | 191400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240105 | 191300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240105 | 191200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240105 | 191100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240105 | 191000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240105 | 190900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240105 | 190800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240105 | 190700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240105 | 190600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240105 | 190500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240105 | 190400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240105 | 190300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240105 | 190200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 63 | 20240105 | 190100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240105 | 190000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240105 | 185900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240105 | 185800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240105 | 185700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240105 | 185600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240105 | 185500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240105 | 185400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240105 | 185300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240105 | 185200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240105 | 185100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240105 | 185000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240105 | 184900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240105 | 184800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240105 | 184700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240105 | 184600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240105 | 184500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240105 | 184400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240105 | 184300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240105 | 184200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240105 | 184100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240105 | 184000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240105 | 183900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240105 | 183800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240105 | 183700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240105 | 183600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240105 | 183500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240105 | 183400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240105 | 183300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240105 | 183200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 93 | 20240105 | 183100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240105 | 183000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240105 | 182900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240105 | 182800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240105 | 182700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240105 | 182600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240105 | 182500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240105 | 182400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240105 | 182300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240105 | 182200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240105 | 182100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240105 | 182000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240105 | 181900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240105 | 181800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240105 | 181700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240105 | 181600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240105 | 181500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240105 | 181400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240105 | 181300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240105 | 181200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240105 | 181100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240105 | 181000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240105 | 180900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240105 | 180800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240105 | 180700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240105 | 180600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240105 | 180500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240105 | 180400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240105 | 180300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240105 | 180200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 123 | 20240105 | 180100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240105 | 180000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240105 | 175900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240105 | 175800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240105 | 175700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240105 | 175600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240105 | 175500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240105 | 175400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240105 | 175300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240105 | 175200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240105 | 175100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240105 | 175000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240105 | 174900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240105 | 174800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240105 | 174700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240105 | 174600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240105 | 174500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240105 | 174400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240105 | 174300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240105 | 174200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240105 | 174100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240105 | 174000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240105 | 173900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240105 | 173800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240105 | 173700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240105 | 173600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240105 | 173500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240105 | 173400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240105 | 173300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240105 | 173200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 153 | 20240105 | 173100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240105 | 173000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240105 | 172900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240105 | 172800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240105 | 172700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240105 | 172600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240105 | 172500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240105 | 172400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240105 | 172300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240105 | 172200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240105 | 172100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240105 | 172000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240105 | 171900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240105 | 171800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240105 | 171700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240105 | 171600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240105 | 171500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240105 | 171400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240105 | 171300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240105 | 171200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240105 | 171100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240105 | 171000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240105 | 170900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240105 | 170800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240105 | 170700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240105 | 170600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240105 | 170500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240105 | 170400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240105 | 170300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240105 | 170200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 183 | 20240105 | 170100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20240105 | 170000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20240105 | 165900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20240105 | 165800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20240105 | 165700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20240105 | 165600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20240105 | 165500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20240105 | 165400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20240105 | 165300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20240105 | 165200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20240105 | 165100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20240105 | 165000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20240105 | 164900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20240105 | 164800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20240105 | 164700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20240105 | 164600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20240105 | 164500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20240105 | 164400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20240105 | 164300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20240105 | 164200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20240105 | 164100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20240105 | 164000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20240105 | 163900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240105 | 163800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240105 | 163700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240105 | 163600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240105 | 163500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240105 | 163400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240105 | 163300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240105 | 163200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 213 | 20240105 | 163100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20240105 | 163000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20240105 | 162900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20240105 | 162800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20240105 | 162700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20240105 | 162600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20240105 | 162500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20240105 | 162400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20240105 | 162300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20240105 | 162200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20240105 | 162100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20240105 | 162000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20240105 | 161900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20240105 | 161800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20240105 | 161700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20240105 | 161600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20240105 | 161500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20240105 | 161400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20240105 | 161300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20240105 | 161200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20240105 | 161100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20240105 | 161000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20240105 | 160900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20240105 | 160800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20240105 | 160700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20240105 | 160600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20240105 | 160500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20240105 | 160400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20240105 | 160300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20240105 | 160200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 243 | 20240105 | 160100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20240105 | 160000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20240105 | 155900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20240105 | 155800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20240105 | 155700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20240105 | 155600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20240105 | 155500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20240105 | 155400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20240105 | 155300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20240105 | 155200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20240105 | 155100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20240105 | 155000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20240105 | 154900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20240105 | 154800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20240105 | 154700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20240105 | 154600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20240105 | 154500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20240105 | 154400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20240105 | 154300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20240105 | 154200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20240105 | 154100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20240105 | 154000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20240105 | 153900 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20240105 | 153800 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20240105 | 153700 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20240105 | 153600 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20240105 | 153500 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20240105 | 153400 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20240105 | 153300 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20240105 | 153200 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 273 | 20240105 | 153100 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20240105 | 153000 | 4224949200 | 39600 | 39600 | 39600 | 39600 | 2150 |
| 275 | 20240105 | 152900 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20240105 | 152800 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20240105 | 152700 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20240105 | 152600 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20240105 | 152500 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20240105 | 152400 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20240105 | 152300 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20240105 | 152200 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20240105 | 152100 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20240105 | 152000 | 4139809200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20240105 | 151900 | 4139809200 | 39600 | 39650 | 39650 | 39550 | 419 |
| 286 | 20240105 | 151800 | 4123223200 | 39650 | 39550 | 39650 | 39550 | 494 |
| 287 | 20240105 | 151700 | 4103648000 | 39550 | 39600 | 39650 | 39550 | 181 |
| 288 | 20240105 | 151600 | 4096486500 | 39650 | 39600 | 39650 | 39550 | 292 |
| 289 | 20240105 | 151500 | 4084911150 | 39650 | 39650 | 39650 | 39600 | 345 |
| 290 | 20240105 | 151400 | 4071234250 | 39700 | 39650 | 39700 | 39650 | 36 |
| 291 | 20240105 | 151300 | 4069806200 | 39700 | 39600 | 39700 | 39600 | 383 |
| 292 | 20240105 | 151200 | 4054628000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20240105 | 151100 | 4054628000 | 39600 | 39550 | 39600 | 39550 | 101 |
| 294 | 20240105 | 151000 | 4050630300 | 39600 | 39600 | 39600 | 39600 | 97 |
| 295 | 20240105 | 150900 | 4046789100 | 39600 | 39650 | 39650 | 39600 | 136 |
| 296 | 20240105 | 150800 | 4041403450 | 39600 | 39650 | 39700 | 39600 | 83 |
| 297 | 20240105 | 150700 | 4038116200 | 39700 | 39700 | 39700 | 39600 | 43 |
| 298 | 20240105 | 150600 | 4036411200 | 39600 | 39650 | 39650 | 39600 | 8 |
| 299 | 20240105 | 150500 | 4036094150 | 39650 | 39600 | 39750 | 39600 | 1778 |
| 300 | 20240105 | 150400 | 3965593050 | 39650 | 39650 | 39650 | 39650 | 1 |
| 301 | 20240105 | 150300 | 3965553400 | 39650 | 39550 | 39650 | 39550 | 257 |
| 302 | 20240105 | 150200 | 3955380600 | 39500 | 39500 | 39500 | 39500 | 106 |
| 303 | 20240105 | 150100 | 3951193600 | 39550 | 39550 | 39550 | 39550 | 151 |
| 304 | 20240105 | 150000 | 3945221550 | 39500 | 39500 | 39500 | 39500 | 14 |
| 305 | 20240105 | 145900 | 3944668550 | 39500 | 39550 | 39550 | 39500 | 91 |
| 306 | 20240105 | 145800 | 3941072250 | 39500 | 39600 | 39600 | 39500 | 339 |
| 307 | 20240105 | 145700 | 3927662200 | 39600 | 39650 | 39650 | 39600 | 361 |
| 308 | 20240105 | 145600 | 3913362950 | 39650 | 39650 | 39650 | 39650 | 146 |
| 309 | 20240105 | 145500 | 3907574050 | 39650 | 39700 | 39700 | 39650 | 165 |
| 310 | 20240105 | 145400 | 3901030800 | 39650 | 39600 | 39700 | 39600 | 343 |
| 311 | 20240105 | 145300 | 3887432850 | 39600 | 39550 | 39600 | 39550 | 8 |
| 312 | 20240105 | 145200 | 3887116300 | 39600 | 39550 | 39600 | 39550 | 72 |
| 313 | 20240105 | 145100 | 3884268100 | 39500 | 39550 | 39550 | 39500 | 51 |
| 314 | 20240105 | 145000 | 3882251100 | 39550 | 39550 | 39550 | 39550 | 33 |
| 315 | 20240105 | 144900 | 3880945950 | 39550 | 39550 | 39550 | 39550 | 44 |
| 316 | 20240105 | 144800 | 3879205750 | 39500 | 39500 | 39550 | 39500 | 102 |
| 317 | 20240105 | 144700 | 3875176700 | 39500 | 39550 | 39550 | 39500 | 21 |
| 318 | 20240105 | 144600 | 3874346250 | 39550 | 39550 | 39550 | 39550 | 59 |
| 319 | 20240105 | 144500 | 3872012800 | 39550 | 39600 | 39600 | 39550 | 134 |
| 320 | 20240105 | 144400 | 3866708400 | 39600 | 39550 | 39600 | 39550 | 103 |
| 321 | 20240105 | 144300 | 3862630500 | 39550 | 39600 | 39600 | 39550 | 73 |
| 322 | 20240105 | 144200 | 3859741050 | 39600 | 39550 | 39600 | 39550 | 35 |
| 323 | 20240105 | 144100 | 3858356750 | 39500 | 39550 | 39550 | 39500 | 59 |
| 324 | 20240105 | 144000 | 3856024100 | 39600 | 39600 | 39600 | 39600 | 100 |
| 325 | 20240105 | 143900 | 3852064100 | 39550 | 39600 | 39650 | 39550 | 354 |
| 326 | 20240105 | 143800 | 3838046450 | 39600 | 39600 | 39600 | 39600 | 3 |
| 327 | 20240105 | 143700 | 3837927650 | 39550 | 39550 | 39550 | 39550 | 27 |
| 328 | 20240105 | 143600 | 3836859800 | 39550 | 39550 | 39550 | 39550 | 5 |
| 329 | 20240105 | 143500 | 3836662050 | 39500 | 39500 | 39500 | 39500 | 43 |
| 330 | 20240105 | 143400 | 3834963550 | 39500 | 39500 | 39500 | 39500 | 20 |
| 331 | 20240105 | 143300 | 3834173550 | 39500 | 39550 | 39550 | 39500 | 35 |
| 332 | 20240105 | 143200 | 3832790800 | 39550 | 39550 | 39550 | 39550 | 10 |
| 333 | 20240105 | 143100 | 3832395300 | 39550 | 39550 | 39550 | 39550 | 262 |
| 334 | 20240105 | 143000 | 3822033200 | 39550 | 39550 | 39600 | 39550 | 135 |
| 335 | 20240105 | 142900 | 3816693600 | 39550 | 39550 | 39550 | 39550 | 272 |
| 336 | 20240105 | 142800 | 3805936000 | 39550 | 39500 | 39550 | 39500 | 125 |
| 337 | 20240105 | 142700 | 3800993500 | 39500 | 39550 | 39550 | 39500 | 900 |
| 338 | 20240105 | 142600 | 3765423700 | 39600 | 39600 | 39600 | 39600 | 3 |
| 339 | 20240105 | 142500 | 3765304900 | 39600 | 39600 | 39600 | 39600 | 216 |
| 340 | 20240105 | 142400 | 3756751300 | 39600 | 39600 | 39600 | 39600 | 20 |
| 341 | 20240105 | 142300 | 3755959300 | 39600 | 39600 | 39600 | 39600 | 67 |
| 342 | 20240105 | 142200 | 3753306100 | 39600 | 39650 | 39650 | 39600 | 583 |
| 343 | 20240105 | 142100 | 3730218900 | 39650 | 39750 | 39750 | 39600 | 4702 |
| 344 | 20240105 | 142000 | 3543336000 | 39800 | 39800 | 39800 | 39800 | 12 |
| 345 | 20240105 | 141900 | 3542858400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 346 | 20240105 | 141800 | 3542858400 | 39800 | 39800 | 39800 | 39800 | 123 |
| 347 | 20240105 | 141700 | 3537963000 | 39800 | 39800 | 39800 | 39800 | 79 |
| 348 | 20240105 | 141600 | 3534818800 | 39850 | 39800 | 39850 | 39800 | 53 |
| 349 | 20240105 | 141500 | 3532706800 | 39800 | 39800 | 39800 | 39800 | 26 |
| 350 | 20240105 | 141400 | 3531672000 | 39850 | 39800 | 39850 | 39800 | 53 |
| 351 | 20240105 | 141300 | 3529562450 | 39800 | 39800 | 39800 | 39800 | 100 |
| 352 | 20240105 | 141200 | 3525582450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 353 | 20240105 | 141100 | 3525582450 | 39800 | 39800 | 39800 | 39800 | 49 |
| 354 | 20240105 | 141000 | 3523632250 | 39800 | 39800 | 39850 | 39800 | 51 |
| 355 | 20240105 | 140900 | 3521600900 | 39800 | 39800 | 39800 | 39800 | 383 |
| 356 | 20240105 | 140800 | 3506357500 | 39800 | 39850 | 39850 | 39800 | 101 |
| 357 | 20240105 | 140700 | 3502337650 | 39850 | 39800 | 39850 | 39800 | 74 |
| 358 | 20240105 | 140600 | 3499390000 | 39800 | 39850 | 39850 | 39800 | 333 |
| 359 | 20240105 | 140500 | 3486124950 | 39900 | 39950 | 39950 | 39900 | 310 |
| 360 | 20240105 | 140400 | 3473755900 | 39950 | 39950 | 39950 | 39950 | 71 |
| 361 | 20240105 | 140300 | 3470919450 | 39950 | 39950 | 39950 | 39950 | 44 |
| 362 | 20240105 | 140200 | 3469161650 | 39900 | 39900 | 39950 | 39900 | 177 |
| 363 | 20240105 | 140100 | 3462099300 | 39900 | 39900 | 39900 | 39900 | 161 |
| 364 | 20240105 | 140000 | 3455675400 | 39900 | 39900 | 39900 | 39900 | 41 |
| 365 | 20240105 | 135900 | 3454039500 | 39850 | 39850 | 39850 | 39850 | 49 |
| 366 | 20240105 | 135800 | 3452086850 | 39850 | 39850 | 39850 | 39850 | 38 |
| 367 | 20240105 | 135700 | 3450572550 | 39850 | 39850 | 39850 | 39850 | 174 |
| 368 | 20240105 | 135600 | 3443638650 | 39900 | 39950 | 39950 | 39900 | 460 |
| 369 | 20240105 | 135500 | 3425284150 | 39950 | 39950 | 39950 | 39950 | 1 |
| 370 | 20240105 | 135400 | 3425244200 | 39950 | 39950 | 39950 | 39950 | 306 |
| 371 | 20240105 | 135300 | 3413019500 | 39950 | 40000 | 40000 | 39950 | 136 |
| 372 | 20240105 | 135200 | 3407579850 | 39950 | 40000 | 40000 | 39950 | 74 |
| 373 | 20240105 | 135100 | 3404623400 | 40000 | 39950 | 40000 | 39950 | 31 |
| 374 | 20240105 | 135000 | 3403383450 | 39950 | 39950 | 40000 | 39950 | 410 |
| 375 | 20240105 | 134900 | 3387001950 | 39950 | 39900 | 39950 | 39900 | 234 |
| 376 | 20240105 | 134800 | 3377657750 | 39850 | 39900 | 39900 | 39850 | 14 |
| 377 | 20240105 | 134700 | 3377099200 | 39950 | 39900 | 39950 | 39900 | 112 |
| 378 | 20240105 | 134600 | 3372629650 | 39900 | 39900 | 39900 | 39900 | 6 |
| 379 | 20240105 | 134500 | 3372390250 | 39900 | 39900 | 39900 | 39900 | 31 |
| 380 | 20240105 | 134400 | 3371153350 | 39900 | 39950 | 39950 | 39900 | 57 |
| 381 | 20240105 | 134300 | 3368876750 | 39950 | 39950 | 40000 | 39950 | 502 |
| 382 | 20240105 | 134200 | 3348821800 | 39950 | 39900 | 39950 | 39900 | 1330 |
| 383 | 20240105 | 134100 | 3295728350 | 39900 | 39850 | 39900 | 39850 | 312 |
| 384 | 20240105 | 134000 | 3283295100 | 39800 | 39800 | 39800 | 39800 | 22 |
| 385 | 20240105 | 133900 | 3282419500 | 39850 | 39850 | 39850 | 39850 | 77 |
| 386 | 20240105 | 133800 | 3279351050 | 39850 | 39900 | 39900 | 39850 | 134 |
| 387 | 20240105 | 133700 | 3274009450 | 39900 | 39850 | 39900 | 39850 | 39 |
| 388 | 20240105 | 133600 | 3272454050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 389 | 20240105 | 133500 | 3272454050 | 39900 | 39850 | 39900 | 39850 | 451 |
| 390 | 20240105 | 133400 | 3254476400 | 39800 | 39800 | 39800 | 39800 | 464 |
| 391 | 20240105 | 133300 | 3236009200 | 39800 | 39800 | 39800 | 39800 | 61 |
| 392 | 20240105 | 133200 | 3233581400 | 39750 | 39800 | 39800 | 39750 | 140 |
| 393 | 20240105 | 133100 | 3228011400 | 39800 | 39800 | 39800 | 39800 | 274 |
| 394 | 20240105 | 133000 | 3217106200 | 39800 | 39600 | 39800 | 39600 | 1581 |
| 395 | 20240105 | 132900 | 3154388100 | 39600 | 39600 | 39600 | 39600 | 20 |
| 396 | 20240105 | 132800 | 3153596100 | 39600 | 39600 | 39600 | 39600 | 2 |
| 397 | 20240105 | 132700 | 3153516900 | 39600 | 39600 | 39600 | 39600 | 1 |
| 398 | 20240105 | 132600 | 3153477300 | 39550 | 39500 | 39550 | 39500 | 912 |
| 399 | 20240105 | 132500 | 3117438800 | 39500 | 39500 | 39500 | 39500 | 2 |
| 400 | 20240105 | 132400 | 3117359800 | 39500 | 39500 | 39500 | 39500 | 2 |
| 401 | 20240105 | 132300 | 3117280800 | 39500 | 39450 | 39500 | 39450 | 8 |
| 402 | 20240105 | 132200 | 3116965150 | 39450 | 39450 | 39450 | 39450 | 30 |
| 403 | 20240105 | 132100 | 3115781650 | 39500 | 39500 | 39500 | 39500 | 11 |
| 404 | 20240105 | 132000 | 3115347150 | 39450 | 39450 | 39500 | 39450 | 246 |
| 405 | 20240105 | 131900 | 3105641350 | 39450 | 39450 | 39450 | 39450 | 100 |
| 406 | 20240105 | 131800 | 3101696350 | 39450 | 39450 | 39450 | 39450 | 185 |
| 407 | 20240105 | 131700 | 3094398100 | 39500 | 39500 | 39500 | 39500 | 140 |
| 408 | 20240105 | 131600 | 3088868100 | 39500 | 39500 | 39550 | 39500 | 317 |
| 409 | 20240105 | 131500 | 3076346000 | 39550 | 39550 | 39550 | 39550 | 225 |
| 410 | 20240105 | 131400 | 3067447250 | 39550 | 39550 | 39550 | 39550 | 50 |
| 411 | 20240105 | 131300 | 3065469750 | 39550 | 39600 | 39600 | 39500 | 549 |
| 412 | 20240105 | 131200 | 3043757150 | 39600 | 39600 | 39600 | 39600 | 1 |
| 413 | 20240105 | 131100 | 3043717550 | 39600 | 39600 | 39600 | 39600 | 20 |
| 414 | 20240105 | 131000 | 3042925550 | 39600 | 39550 | 39600 | 39550 | 124 |
| 415 | 20240105 | 130900 | 3038015700 | 39500 | 39550 | 39600 | 39500 | 36 |
| 416 | 20240105 | 130800 | 3036592700 | 39600 | 39600 | 39600 | 39600 | 120 |
| 417 | 20240105 | 130700 | 3031840700 | 39500 | 39600 | 39600 | 39500 | 21 |
| 418 | 20240105 | 130600 | 3031010150 | 39600 | 39550 | 39600 | 39550 | 186 |
| 419 | 20240105 | 130500 | 3023645000 | 39550 | 39550 | 39550 | 39550 | 200 |
| 420 | 20240105 | 130400 | 3015735000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 421 | 20240105 | 130300 | 3015735000 | 39550 | 39550 | 39550 | 39550 | 33 |
| 422 | 20240105 | 130200 | 3014429850 | 39550 | 39550 | 39550 | 39550 | 126 |
| 423 | 20240105 | 130100 | 3009446550 | 39600 | 39650 | 39650 | 39600 | 130 |
| 424 | 20240105 | 130000 | 3004295800 | 39650 | 39650 | 39650 | 39600 | 53 |
| 425 | 20240105 | 125900 | 3002194500 | 39650 | 39550 | 39650 | 39550 | 480 |
| 426 | 20240105 | 125800 | 2983185600 | 39550 | 39500 | 39550 | 39500 | 66 |
| 427 | 20240105 | 125700 | 2980576250 | 39450 | 39450 | 39450 | 39450 | 197 |
| 428 | 20240105 | 125600 | 2972804600 | 39450 | 39450 | 39450 | 39450 | 280 |
| 429 | 20240105 | 125500 | 2961758600 | 39400 | 39450 | 39450 | 39400 | 147 |
| 430 | 20240105 | 125400 | 2955963250 | 39450 | 39550 | 39550 | 39450 | 145 |
| 431 | 20240105 | 125300 | 2950233700 | 39550 | 39550 | 39550 | 39550 | 85 |
| 432 | 20240105 | 125200 | 2946871950 | 39550 | 39550 | 39550 | 39550 | 28 |
| 433 | 20240105 | 125100 | 2945764550 | 39550 | 39550 | 39550 | 39550 | 97 |
| 434 | 20240105 | 125000 | 2941928200 | 39550 | 39550 | 39550 | 39550 | 253 |
| 435 | 20240105 | 124900 | 2931922050 | 39550 | 39550 | 39550 | 39550 | 7 |
| 436 | 20240105 | 124800 | 2931645200 | 39550 | 39550 | 39550 | 39550 | 5 |
| 437 | 20240105 | 124700 | 2931447450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 438 | 20240105 | 124600 | 2931447450 | 39500 | 39500 | 39500 | 39500 | 121 |
| 439 | 20240105 | 124500 | 2926667950 | 39550 | 39500 | 39550 | 39500 | 32 |
| 440 | 20240105 | 124400 | 2925402700 | 39550 | 39500 | 39550 | 39500 | 28 |
| 441 | 20240105 | 124300 | 2924295350 | 39500 | 39500 | 39500 | 39500 | 1 |
| 442 | 20240105 | 124200 | 2924255850 | 39500 | 39450 | 39500 | 39450 | 609 |
| 443 | 20240105 | 124100 | 2900229100 | 39400 | 39500 | 39500 | 39250 | 2209 |
| 444 | 20240105 | 124000 | 2813217350 | 39500 | 39500 | 39500 | 39500 | 2 |
| 445 | 20240105 | 123900 | 2813138350 | 39500 | 39500 | 39500 | 39500 | 173 |
| 446 | 20240105 | 123800 | 2806304850 | 39500 | 39500 | 39500 | 39500 | 3 |
| 447 | 20240105 | 123700 | 2806186350 | 39550 | 39550 | 39550 | 39550 | 4 |
| 448 | 20240105 | 123600 | 2806028150 | 39550 | 39550 | 39550 | 39550 | 1 |
| 449 | 20240105 | 123500 | 2805988600 | 39550 | 39550 | 39550 | 39550 | 19 |
| 450 | 20240105 | 123400 | 2805237150 | 39550 | 39550 | 39550 | 39550 | 71 |
| 451 | 20240105 | 123300 | 2802429100 | 39550 | 39550 | 39550 | 39550 | 6 |
| 452 | 20240105 | 123200 | 2802191800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 453 | 20240105 | 123100 | 2802191800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 454 | 20240105 | 123000 | 2802191800 | 39500 | 39500 | 39500 | 39500 | 8 |
| 455 | 20240105 | 122900 | 2801875800 | 39500 | 39500 | 39500 | 39500 | 9 |
| 456 | 20240105 | 122800 | 2801520300 | 39500 | 39500 | 39500 | 39500 | 105 |
| 457 | 20240105 | 122700 | 2797372800 | 39500 | 39550 | 39550 | 39500 | 140 |
| 458 | 20240105 | 122600 | 2791841150 | 39600 | 39550 | 39600 | 39550 | 2 |
| 459 | 20240105 | 122500 | 2791762000 | 39550 | 39550 | 39550 | 39550 | 330 |
| 460 | 20240105 | 122400 | 2778710500 | 39600 | 39550 | 39600 | 39550 | 66 |
| 461 | 20240105 | 122300 | 2776097400 | 39600 | 39600 | 39600 | 39600 | 35 |
| 462 | 20240105 | 122200 | 2774711400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 463 | 20240105 | 122100 | 2774711400 | 39650 | 39600 | 39650 | 39600 | 106 |
| 464 | 20240105 | 122000 | 2770510050 | 39600 | 39600 | 39600 | 39600 | 199 |
| 465 | 20240105 | 121900 | 2762629650 | 39600 | 39600 | 39600 | 39600 | 218 |
| 466 | 20240105 | 121800 | 2753996850 | 39550 | 39550 | 39550 | 39550 | 74 |
| 467 | 20240105 | 121700 | 2751070150 | 39600 | 39600 | 39600 | 39600 | 3 |
| 468 | 20240105 | 121600 | 2750951350 | 39600 | 39650 | 39650 | 39600 | 72 |
| 469 | 20240105 | 121500 | 2748100100 | 39600 | 39650 | 39650 | 39600 | 5 |
| 470 | 20240105 | 121400 | 2747901950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 471 | 20240105 | 121300 | 2747901950 | 39650 | 39650 | 39650 | 39650 | 4 |
| 472 | 20240105 | 121200 | 2747743350 | 39600 | 39600 | 39600 | 39600 | 3 |
| 473 | 20240105 | 121100 | 2747624550 | 39600 | 39550 | 39650 | 39550 | 48 |
| 474 | 20240105 | 121000 | 2745722600 | 39550 | 39550 | 39550 | 39550 | 1 |
| 475 | 20240105 | 120900 | 2745683050 | 39650 | 39650 | 39650 | 39550 | 85 |
| 476 | 20240105 | 120800 | 2742316800 | 39650 | 39700 | 39700 | 39650 | 366 |
| 477 | 20240105 | 120700 | 2727804850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 478 | 20240105 | 120600 | 2727804850 | 39700 | 39700 | 39700 | 39700 | 103 |
| 479 | 20240105 | 120500 | 2723715750 | 39700 | 39650 | 39700 | 39650 | 8 |
| 480 | 20240105 | 120400 | 2723398300 | 39650 | 39550 | 39650 | 39550 | 1203 |
| 481 | 20240105 | 120300 | 2675709750 | 39600 | 39600 | 39600 | 39500 | 718 |
| 482 | 20240105 | 120200 | 2647279550 | 39600 | 39550 | 39600 | 39550 | 50 |
| 483 | 20240105 | 120100 | 2645300100 | 39550 | 39600 | 39600 | 39550 | 4 |
| 484 | 20240105 | 120000 | 2645141750 | 39550 | 39550 | 39650 | 39550 | 373 |
| 485 | 20240105 | 115900 | 2630376200 | 39550 | 39550 | 39550 | 39500 | 124 |
| 486 | 20240105 | 115800 | 2625474500 | 39500 | 39450 | 39500 | 39450 | 247 |
| 487 | 20240105 | 115700 | 2615718400 | 39450 | 39450 | 39500 | 39450 | 231 |
| 488 | 20240105 | 115600 | 2606602950 | 39450 | 39450 | 39450 | 39450 | 63 |
| 489 | 20240105 | 115500 | 2604117600 | 39450 | 39450 | 39450 | 39450 | 201 |
| 490 | 20240105 | 115400 | 2596188150 | 39450 | 39450 | 39450 | 39450 | 305 |
| 491 | 20240105 | 115300 | 2584155900 | 39450 | 39450 | 39450 | 39450 | 455 |
| 492 | 20240105 | 115200 | 2566206150 | 39450 | 39450 | 39450 | 39450 | 7 |
| 493 | 20240105 | 115100 | 2565930000 | 39450 | 39400 | 39450 | 39400 | 38 |
| 494 | 20240105 | 115000 | 2564431000 | 39450 | 39450 | 39450 | 39450 | 169 |
| 495 | 20240105 | 114900 | 2557763950 | 39400 | 39350 | 39600 | 39350 | 2627 |
| 496 | 20240105 | 114800 | 2454316950 | 39300 | 39300 | 39300 | 39300 | 29 |
| 497 | 20240105 | 114700 | 2453177250 | 39250 | 39200 | 39300 | 39200 | 256 |
| 498 | 20240105 | 114600 | 2443116650 | 39300 | 39200 | 39300 | 39200 | 649 |
| 499 | 20240105 | 114500 | 2417629500 | 39200 | 39200 | 39200 | 39200 | 104 |
| 500 | 20240105 | 114400 | 2413552700 | 39200 | 39200 | 39200 | 39200 | 25 |
| 501 | 20240105 | 114300 | 2412572700 | 39200 | 39200 | 39200 | 39200 | 11 |
| 502 | 20240105 | 114200 | 2412141500 | 39200 | 39200 | 39250 | 39200 | 350 |
| 503 | 20240105 | 114100 | 2398420650 | 39150 | 39150 | 39150 | 39100 | 119 |
| 504 | 20240105 | 114000 | 2393766350 | 39150 | 39150 | 39150 | 39150 | 99 |
| 505 | 20240105 | 113900 | 2389890500 | 39150 | 39150 | 39150 | 39150 | 6 |
| 506 | 20240105 | 113800 | 2389655600 | 39150 | 39150 | 39150 | 39150 | 102 |
| 507 | 20240105 | 113700 | 2385662300 | 39150 | 39150 | 39150 | 39150 | 6 |
| 508 | 20240105 | 113600 | 2385427400 | 39150 | 39150 | 39150 | 39100 | 127 |
| 509 | 20240105 | 113500 | 2380456350 | 39150 | 39150 | 39150 | 39100 | 35 |
| 510 | 20240105 | 113400 | 2379087750 | 39100 | 39150 | 39150 | 39100 | 421 |
| 511 | 20240105 | 113300 | 2362621650 | 39150 | 39100 | 39150 | 39100 | 20 |
| 512 | 20240105 | 113200 | 2361839150 | 39150 | 39200 | 39200 | 39150 | 19 |
| 513 | 20240105 | 113100 | 2361094800 | 39150 | 39000 | 39200 | 39000 | 3708 |
| 514 | 20240105 | 113000 | 2216460800 | 39000 | 39050 | 39100 | 39000 | 305 |
| 515 | 20240105 | 112900 | 2204564450 | 39000 | 39100 | 39100 | 39000 | 2153 |
| 516 | 20240105 | 112800 | 2120472400 | 39150 | 39100 | 39150 | 39100 | 17 |
| 517 | 20240105 | 112700 | 2119806900 | 39100 | 39150 | 39150 | 39100 | 84 |
| 518 | 20240105 | 112600 | 2116521800 | 39150 | 39150 | 39150 | 39150 | 152 |
| 519 | 20240105 | 112500 | 2110571000 | 39200 | 39200 | 39200 | 39200 | 6 |
| 520 | 20240105 | 112400 | 2110335800 | 39200 | 39200 | 39200 | 39200 | 2 |
| 521 | 20240105 | 112300 | 2110257400 | 39150 | 39150 | 39150 | 39150 | 306 |
| 522 | 20240105 | 112200 | 2098277500 | 39150 | 39200 | 39200 | 39150 | 141 |
| 523 | 20240105 | 112100 | 2092752450 | 39200 | 39200 | 39200 | 39200 | 150 |
| 524 | 20240105 | 112000 | 2086872450 | 39200 | 39200 | 39200 | 39150 | 790 |
| 525 | 20240105 | 111900 | 2055923200 | 39250 | 39250 | 39250 | 39250 | 39 |
| 526 | 20240105 | 111800 | 2054392450 | 39250 | 39250 | 39250 | 39250 | 7 |
| 527 | 20240105 | 111700 | 2054117700 | 39250 | 39200 | 39250 | 39200 | 284 |
| 528 | 20240105 | 111600 | 2042973200 | 39250 | 39250 | 39250 | 39250 | 160 |
| 529 | 20240105 | 111500 | 2036693200 | 39250 | 39250 | 39250 | 39250 | 10 |
| 530 | 20240105 | 111400 | 2036300700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 531 | 20240105 | 111300 | 2036300700 | 39250 | 39250 | 39250 | 39250 | 57 |
| 532 | 20240105 | 111200 | 2034063450 | 39250 | 39250 | 39250 | 39250 | 170 |
| 533 | 20240105 | 111100 | 2027390950 | 39250 | 39250 | 39250 | 39250 | 45 |
| 534 | 20240105 | 111000 | 2025624700 | 39250 | 39250 | 39300 | 39250 | 20 |
| 535 | 20240105 | 110900 | 2024839500 | 39250 | 39200 | 39250 | 39200 | 28 |
| 536 | 20240105 | 110800 | 2023741550 | 39250 | 39250 | 39250 | 39250 | 214 |
| 537 | 20240105 | 110700 | 2015342050 | 39200 | 39200 | 39200 | 39200 | 100 |
| 538 | 20240105 | 110600 | 2011422050 | 39200 | 39200 | 39200 | 39200 | 37 |
| 539 | 20240105 | 110500 | 2009971650 | 39250 | 39200 | 39250 | 39200 | 476 |
| 540 | 20240105 | 110400 | 1991301150 | 39250 | 39250 | 39250 | 39250 | 248 |
| 541 | 20240105 | 110300 | 1981567150 | 39250 | 39250 | 39250 | 39250 | 164 |
| 542 | 20240105 | 110200 | 1975130150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 543 | 20240105 | 110100 | 1975130150 | 39250 | 39250 | 39250 | 39250 | 100 |
| 544 | 20240105 | 110000 | 1971205150 | 39250 | 39250 | 39250 | 39250 | 5 |
| 545 | 20240105 | 105900 | 1971008900 | 39250 | 39250 | 39250 | 39250 | 50 |
| 546 | 20240105 | 105800 | 1969046400 | 39250 | 39300 | 39300 | 39250 | 9 |
| 547 | 20240105 | 105700 | 1968692850 | 39300 | 39300 | 39300 | 39300 | 32 |
| 548 | 20240105 | 105600 | 1967435250 | 39250 | 39250 | 39250 | 39250 | 20 |
| 549 | 20240105 | 105500 | 1966650250 | 39200 | 39200 | 39200 | 39200 | 101 |
| 550 | 20240105 | 105400 | 1962691050 | 39250 | 39200 | 39250 | 39200 | 316 |
| 551 | 20240105 | 105300 | 1950301550 | 39200 | 39250 | 39250 | 39200 | 167 |
| 552 | 20240105 | 105200 | 1943753250 | 39250 | 39250 | 39250 | 39250 | 85 |
| 553 | 20240105 | 105100 | 1940417000 | 39200 | 39200 | 39200 | 39200 | 58 |
| 554 | 20240105 | 105000 | 1938143400 | 39300 | 39250 | 39300 | 39200 | 179 |
| 555 | 20240105 | 104900 | 1931120600 | 39200 | 39300 | 39300 | 39150 | 1374 |
| 556 | 20240105 | 104800 | 1877279850 | 39300 | 39250 | 39300 | 39150 | 1448 |
| 557 | 20240105 | 104700 | 1820482150 | 39300 | 39300 | 39300 | 39300 | 108 |
| 558 | 20240105 | 104600 | 1816237750 | 39350 | 39300 | 39350 | 39300 | 701 |
| 559 | 20240105 | 104500 | 1788657450 | 39300 | 39300 | 39350 | 39200 | 1846 |
| 560 | 20240105 | 104400 | 1716181500 | 39300 | 39300 | 39300 | 39250 | 184 |
| 561 | 20240105 | 104300 | 1708953150 | 39300 | 39300 | 39300 | 39300 | 20 |
| 562 | 20240105 | 104200 | 1708167150 | 39300 | 39350 | 39350 | 39300 | 65 |
| 563 | 20240105 | 104100 | 1705610750 | 39300 | 39300 | 39300 | 39300 | 53 |
| 564 | 20240105 | 104000 | 1703527850 | 39300 | 39300 | 39300 | 39300 | 67 |
| 565 | 20240105 | 103900 | 1700894750 | 39300 | 39300 | 39300 | 39300 | 331 |
| 566 | 20240105 | 103800 | 1687886450 | 39300 | 39300 | 39300 | 39300 | 7 |
| 567 | 20240105 | 103700 | 1687611350 | 39300 | 39300 | 39350 | 39250 | 233 |
| 568 | 20240105 | 103600 | 1678456550 | 39350 | 39150 | 39350 | 39000 | 4004 |
| 569 | 20240105 | 103500 | 1521681650 | 39150 | 39300 | 39300 | 39150 | 840 |
| 570 | 20240105 | 103400 | 1488732350 | 39300 | 39250 | 39300 | 39250 | 12 |
| 571 | 20240105 | 103300 | 1488260800 | 39300 | 39300 | 39300 | 39250 | 177 |
| 572 | 20240105 | 103200 | 1481312950 | 39300 | 39350 | 39350 | 39300 | 294 |
| 573 | 20240105 | 103100 | 1469758600 | 39350 | 39300 | 39350 | 39300 | 151 |
| 574 | 20240105 | 103000 | 1463824250 | 39350 | 39350 | 39350 | 39350 | 56 |
| 575 | 20240105 | 102900 | 1461620650 | 39300 | 39300 | 39300 | 39300 | 34 |
| 576 | 20240105 | 102800 | 1460284450 | 39300 | 39350 | 39350 | 39300 | 235 |
| 577 | 20240105 | 102700 | 1451047200 | 39350 | 39350 | 39350 | 39300 | 228 |
| 578 | 20240105 | 102600 | 1442085850 | 39350 | 39350 | 39350 | 39350 | 17 |
| 579 | 20240105 | 102500 | 1441416900 | 39350 | 39350 | 39400 | 39350 | 363 |
| 580 | 20240105 | 102400 | 1427130250 | 39400 | 39400 | 39400 | 39400 | 4 |
| 581 | 20240105 | 102300 | 1426972650 | 39400 | 39450 | 39450 | 39400 | 341 |
| 582 | 20240105 | 102200 | 1413530400 | 39500 | 39600 | 39600 | 39500 | 610 |
| 583 | 20240105 | 102100 | 1389407050 | 39650 | 39750 | 39750 | 39650 | 204 |
| 584 | 20240105 | 102000 | 1381314750 | 39750 | 39750 | 39750 | 39700 | 14 |
| 585 | 20240105 | 101900 | 1380758650 | 39750 | 39700 | 39750 | 39700 | 52 |
| 586 | 20240105 | 101800 | 1378693100 | 39750 | 39700 | 39750 | 39700 | 129 |
| 587 | 20240105 | 101700 | 1373565750 | 39750 | 39750 | 39750 | 39750 | 94 |
| 588 | 20240105 | 101600 | 1369829250 | 39750 | 39750 | 39750 | 39700 | 225 |
| 589 | 20240105 | 101500 | 1360885550 | 39800 | 39650 | 39800 | 39650 | 419 |
| 590 | 20240105 | 101400 | 1344237700 | 39650 | 39550 | 39650 | 39550 | 666 |
| 591 | 20240105 | 101300 | 1317871550 | 39550 | 39500 | 39550 | 39500 | 46 |
| 592 | 20240105 | 101200 | 1316053500 | 39500 | 39500 | 39500 | 39500 | 543 |
| 593 | 20240105 | 101100 | 1294605000 | 39500 | 39500 | 39500 | 39500 | 212 |
| 594 | 20240105 | 101000 | 1286231000 | 39500 | 39500 | 39500 | 39450 | 180 |
| 595 | 20240105 | 100900 | 1279122050 | 39550 | 39550 | 39550 | 39500 | 89 |
| 596 | 20240105 | 100800 | 1275602450 | 39550 | 39600 | 39600 | 39550 | 129 |
| 597 | 20240105 | 100700 | 1270498250 | 39550 | 39550 | 39550 | 39550 | 68 |
| 598 | 20240105 | 100600 | 1267808850 | 39550 | 39550 | 39550 | 39550 | 12 |
| 599 | 20240105 | 100500 | 1267334250 | 39550 | 39600 | 39950 | 39550 | 710 |
| 600 | 20240105 | 100400 | 1239151750 | 39550 | 39400 | 39600 | 39400 | 801 |
| 601 | 20240105 | 100300 | 1207528650 | 39400 | 39350 | 39400 | 39350 | 194 |
| 602 | 20240105 | 100200 | 1199887250 | 39350 | 39350 | 39350 | 39350 | 163 |
| 603 | 20240105 | 100100 | 1193473200 | 39350 | 39400 | 39400 | 39350 | 190 |
| 604 | 20240105 | 100000 | 1185994950 | 39400 | 39400 | 39450 | 39400 | 523 |
| 605 | 20240105 | 095900 | 1165384650 | 39450 | 39450 | 39450 | 39450 | 125 |
| 606 | 20240105 | 095800 | 1160453400 | 39450 | 39400 | 39450 | 39400 | 316 |
| 607 | 20240105 | 095700 | 1147988000 | 39350 | 39350 | 39400 | 39350 | 87 |
| 608 | 20240105 | 095600 | 1144563050 | 39350 | 39350 | 39350 | 39350 | 101 |
| 609 | 20240105 | 095500 | 1140588700 | 39300 | 39350 | 39350 | 39300 | 99 |
| 610 | 20240105 | 095400 | 1136697950 | 39300 | 39150 | 39300 | 39150 | 1077 |
| 611 | 20240105 | 095300 | 1094509200 | 39200 | 39150 | 39200 | 39150 | 119 |
| 612 | 20240105 | 095200 | 1089849800 | 39200 | 39200 | 39200 | 39200 | 47 |
| 613 | 20240105 | 095100 | 1088007400 | 39200 | 39200 | 39200 | 39150 | 62 |
| 614 | 20240105 | 095000 | 1085577450 | 39200 | 39200 | 39200 | 39200 | 75 |
| 615 | 20240105 | 094900 | 1082637450 | 39250 | 39250 | 39350 | 39250 | 92 |
| 616 | 20240105 | 094800 | 1079026150 | 39350 | 39200 | 39350 | 39200 | 819 |
| 617 | 20240105 | 094700 | 1046909850 | 39200 | 39150 | 39200 | 39150 | 296 |
| 618 | 20240105 | 094600 | 1035320500 | 39100 | 39100 | 39100 | 39100 | 319 |
| 619 | 20240105 | 094500 | 1022847600 | 39100 | 39100 | 39100 | 39100 | 503 |
| 620 | 20240105 | 094400 | 1003180300 | 39050 | 39100 | 39100 | 39050 | 95 |
| 621 | 20240105 | 094300 | 999470450 | 39100 | 39150 | 39150 | 39050 | 225 |
| 622 | 20240105 | 094200 | 990670500 | 39100 | 39200 | 39200 | 39100 | 326 |
| 623 | 20240105 | 094100 | 977907700 | 39150 | 39200 | 39200 | 39150 | 60 |
| 624 | 20240105 | 094000 | 975555800 | 39200 | 39400 | 39400 | 39200 | 1411 |
| 625 | 20240105 | 093900 | 920130400 | 39400 | 39250 | 39450 | 39250 | 902 |
| 626 | 20240105 | 093800 | 884652800 | 39300 | 39050 | 39300 | 39050 | 602 |
| 627 | 20240105 | 093700 | 861081700 | 39050 | 39050 | 39100 | 39050 | 72 |
| 628 | 20240105 | 093600 | 858268600 | 39050 | 39000 | 39050 | 39000 | 94 |
| 629 | 20240105 | 093500 | 854599800 | 38950 | 38950 | 38950 | 38950 | 251 |
| 630 | 20240105 | 093400 | 844823350 | 38950 | 38950 | 38950 | 38900 | 239 |
| 631 | 20240105 | 093300 | 835515600 | 38900 | 39050 | 39050 | 38900 | 311 |
| 632 | 20240105 | 093200 | 823388900 | 39000 | 38950 | 39000 | 38900 | 638 |
| 633 | 20240105 | 093100 | 798528900 | 38900 | 38850 | 38900 | 38850 | 70 |
| 634 | 20240105 | 093000 | 795807350 | 38850 | 38800 | 38850 | 38750 | 1351 |
| 635 | 20240105 | 092900 | 743430250 | 38800 | 38800 | 38800 | 38750 | 14 |
| 636 | 20240105 | 092800 | 742887100 | 38800 | 38800 | 38850 | 38800 | 253 |
| 637 | 20240105 | 092700 | 733070550 | 38800 | 38900 | 38900 | 38800 | 113 |
| 638 | 20240105 | 092600 | 728675450 | 38900 | 38850 | 38900 | 38800 | 865 |
| 639 | 20240105 | 092500 | 695077600 | 38850 | 38950 | 38950 | 38850 | 64 |
| 640 | 20240105 | 092400 | 692587900 | 38950 | 38950 | 39000 | 38950 | 40 |
| 641 | 20240105 | 092300 | 691028350 | 38950 | 38700 | 38950 | 38700 | 1694 |
| 642 | 20240105 | 092200 | 625217700 | 38700 | 38750 | 38750 | 38700 | 352 |
| 643 | 20240105 | 092100 | 611577900 | 38800 | 38700 | 38800 | 38700 | 276 |
| 644 | 20240105 | 092000 | 600895150 | 38700 | 38600 | 38700 | 38550 | 1624 |
| 645 | 20240105 | 091900 | 538229850 | 38600 | 38700 | 38700 | 38600 | 515 |
| 646 | 20240105 | 091800 | 518334100 | 38700 | 38800 | 38800 | 38650 | 1232 |
| 647 | 20240105 | 091700 | 470617250 | 38800 | 38800 | 38800 | 38800 | 41 |
| 648 | 20240105 | 091600 | 469026450 | 38850 | 38850 | 38850 | 38800 | 134 |
| 649 | 20240105 | 091500 | 463823050 | 38850 | 38850 | 38900 | 38850 | 75 |
| 650 | 20240105 | 091400 | 460909200 | 38900 | 38900 | 38900 | 38850 | 56 |
| 651 | 20240105 | 091300 | 458731700 | 38900 | 38750 | 38950 | 38650 | 1802 |
| 652 | 20240105 | 091200 | 388824800 | 38800 | 38900 | 38900 | 38750 | 1275 |
| 653 | 20240105 | 091100 | 339332050 | 38900 | 38950 | 38950 | 38900 | 3150 |
| 654 | 20240105 | 091000 | 216707450 | 39000 | 39000 | 39000 | 39000 | 687 |
| 655 | 20240105 | 090900 | 189914450 | 39000 | 39000 | 39000 | 39000 | 310 |
| 656 | 20240105 | 090800 | 177824450 | 39000 | 39150 | 39150 | 39000 | 688 |
| 657 | 20240105 | 090700 | 150940050 | 39150 | 39100 | 39150 | 39100 | 155 |
| 658 | 20240105 | 090600 | 144874700 | 39100 | 39200 | 39200 | 39100 | 87 |
| 659 | 20240105 | 090500 | 141472900 | 39100 | 39100 | 39100 | 39100 | 174 |
| 660 | 20240105 | 090400 | 134669500 | 39100 | 39100 | 39100 | 39050 | 49 |
| 661 | 20240105 | 090300 | 132754000 | 39050 | 39150 | 39150 | 38950 | 521 |
| 662 | 20240105 | 090200 | 112413600 | 39150 | 39050 | 39500 | 39050 | 525 |
| 663 | 20240105 | 090100 | 91874700 | 39100 | 39000 | 39100 | 38850 | 728 |
| 664 | 20240105 | 090000 | 63497900 | 39000 | 39000 | 39250 | 39000 | 1628 |