35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 200400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 3 | 20240110 | 200300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20240110 | 200200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20240110 | 200100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20240110 | 200000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20240110 | 195900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20240110 | 195800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20240110 | 195700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20240110 | 195600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20240110 | 195500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20240110 | 195400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20240110 | 195300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20240110 | 195200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20240110 | 195100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20240110 | 195000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20240110 | 194900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20240110 | 194800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20240110 | 194700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20240110 | 194600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20240110 | 194500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20240110 | 194400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20240110 | 194300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20240110 | 194200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20240110 | 194100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20240110 | 194000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20240110 | 193900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20240110 | 193800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20240110 | 193700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20240110 | 193600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20240110 | 193500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20240110 | 193400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 33 | 20240110 | 193300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20240110 | 193200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20240110 | 193100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20240110 | 193000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20240110 | 192900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20240110 | 192800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20240110 | 192700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20240110 | 192600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20240110 | 192500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20240110 | 192400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20240110 | 192300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20240110 | 192200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20240110 | 192100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20240110 | 192000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20240110 | 191900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20240110 | 191800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20240110 | 191700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20240110 | 191600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20240110 | 191500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20240110 | 191400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20240110 | 191300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20240110 | 191200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20240110 | 191100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20240110 | 191000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20240110 | 190900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20240110 | 190800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20240110 | 190700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20240110 | 190600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20240110 | 190500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20240110 | 190400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 63 | 20240110 | 190300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20240110 | 190200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20240110 | 190100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20240110 | 190000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20240110 | 185900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20240110 | 185800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20240110 | 185700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20240110 | 185600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20240110 | 185500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20240110 | 185400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20240110 | 185300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20240110 | 185200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20240110 | 185100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20240110 | 185000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20240110 | 184900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20240110 | 184800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20240110 | 184700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20240110 | 184600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20240110 | 184500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20240110 | 184400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20240110 | 184300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20240110 | 184200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20240110 | 184100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20240110 | 184000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20240110 | 183900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20240110 | 183800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20240110 | 183700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20240110 | 183600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20240110 | 183500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20240110 | 183400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 93 | 20240110 | 183300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20240110 | 183200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20240110 | 183100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20240110 | 183000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20240110 | 182900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20240110 | 182800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20240110 | 182700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20240110 | 182600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20240110 | 182500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20240110 | 182400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20240110 | 182300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20240110 | 182200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20240110 | 182100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20240110 | 182000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20240110 | 181900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20240110 | 181800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20240110 | 181700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20240110 | 181600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20240110 | 181500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20240110 | 181400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20240110 | 181300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20240110 | 181200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20240110 | 181100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20240110 | 181000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20240110 | 180900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20240110 | 180800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20240110 | 180700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20240110 | 180600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20240110 | 180500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20240110 | 180400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 123 | 20240110 | 180300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20240110 | 180200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20240110 | 180100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20240110 | 180000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20240110 | 175900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20240110 | 175800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20240110 | 175700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20240110 | 175600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20240110 | 175500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20240110 | 175400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20240110 | 175300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20240110 | 175200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20240110 | 175100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20240110 | 175000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20240110 | 174900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20240110 | 174800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20240110 | 174700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20240110 | 174600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20240110 | 174500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20240110 | 174400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20240110 | 174300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20240110 | 174200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20240110 | 174100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20240110 | 174000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20240110 | 173900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20240110 | 173800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20240110 | 173700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20240110 | 173600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20240110 | 173500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20240110 | 173400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 153 | 20240110 | 173300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20240110 | 173200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20240110 | 173100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20240110 | 173000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20240110 | 172900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20240110 | 172800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20240110 | 172700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20240110 | 172600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20240110 | 172500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20240110 | 172400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20240110 | 172300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20240110 | 172200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20240110 | 172100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20240110 | 172000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20240110 | 171900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20240110 | 171800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20240110 | 171700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20240110 | 171600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20240110 | 171500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20240110 | 171400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20240110 | 171300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20240110 | 171200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20240110 | 171100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20240110 | 171000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20240110 | 170900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20240110 | 170800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20240110 | 170700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20240110 | 170600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20240110 | 170500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20240110 | 170400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 183 | 20240110 | 170300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20240110 | 170200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20240110 | 170100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20240110 | 170000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20240110 | 165900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20240110 | 165800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20240110 | 165700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20240110 | 165600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240110 | 165500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240110 | 165400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240110 | 165300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240110 | 165200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20240110 | 165100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240110 | 165000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240110 | 164900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240110 | 164800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240110 | 164700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240110 | 164600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20240110 | 164500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20240110 | 164400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20240110 | 164300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20240110 | 164200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20240110 | 164100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20240110 | 164000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20240110 | 163900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20240110 | 163800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20240110 | 163700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20240110 | 163600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20240110 | 163500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20240110 | 163400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 213 | 20240110 | 163300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20240110 | 163200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20240110 | 163100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20240110 | 163000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20240110 | 162900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20240110 | 162800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20240110 | 162700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20240110 | 162600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20240110 | 162500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20240110 | 162400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20240110 | 162300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20240110 | 162200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20240110 | 162100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20240110 | 162000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20240110 | 161900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20240110 | 161800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20240110 | 161700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20240110 | 161600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20240110 | 161500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20240110 | 161400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20240110 | 161300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20240110 | 161200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20240110 | 161100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20240110 | 161000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20240110 | 160900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20240110 | 160800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20240110 | 160700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20240110 | 160600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20240110 | 160500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 242 | 20240110 | 160400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 243 | 20240110 | 160300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 244 | 20240110 | 160200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 245 | 20240110 | 160100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 246 | 20240110 | 160000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 247 | 20240110 | 155900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 248 | 20240110 | 155800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 249 | 20240110 | 155700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20240110 | 155600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20240110 | 155500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20240110 | 155400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 253 | 20240110 | 155300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 254 | 20240110 | 155200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 255 | 20240110 | 155100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 256 | 20240110 | 155000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 257 | 20240110 | 154900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 258 | 20240110 | 154800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 259 | 20240110 | 154700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 260 | 20240110 | 154600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 261 | 20240110 | 154500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 262 | 20240110 | 154400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 263 | 20240110 | 154300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 264 | 20240110 | 154200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 265 | 20240110 | 154100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 266 | 20240110 | 154000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 267 | 20240110 | 153900 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 268 | 20240110 | 153800 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 269 | 20240110 | 153700 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 270 | 20240110 | 153600 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 271 | 20240110 | 153500 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 272 | 20240110 | 153400 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 273 | 20240110 | 153300 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 274 | 20240110 | 153200 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 275 | 20240110 | 153100 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 0 |
| 276 | 20240110 | 153000 | 4946646150 | 29100 | 29100 | 29100 | 29100 | 4401 |
| 277 | 20240110 | 152900 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 278 | 20240110 | 152800 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 279 | 20240110 | 152700 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 280 | 20240110 | 152600 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 281 | 20240110 | 152500 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 282 | 20240110 | 152400 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 283 | 20240110 | 152300 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 284 | 20240110 | 152200 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 285 | 20240110 | 152100 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 286 | 20240110 | 152000 | 4818577050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 287 | 20240110 | 151900 | 4818577050 | 29050 | 29050 | 29100 | 29050 | 645 |
| 288 | 20240110 | 151800 | 4799811900 | 29050 | 29100 | 29100 | 29000 | 395 |
| 289 | 20240110 | 151700 | 4788331050 | 29100 | 29000 | 29100 | 29000 | 1217 |
| 290 | 20240110 | 151600 | 4752988250 | 29000 | 28950 | 29000 | 28950 | 549 |
| 291 | 20240110 | 151500 | 4737085250 | 29000 | 29000 | 29000 | 28950 | 856 |
| 292 | 20240110 | 151400 | 4712262950 | 29000 | 28950 | 29000 | 28950 | 1121 |
| 293 | 20240110 | 151300 | 4679772150 | 28950 | 28950 | 29000 | 28900 | 418 |
| 294 | 20240110 | 151200 | 4667671200 | 28950 | 28950 | 28950 | 28900 | 643 |
| 295 | 20240110 | 151100 | 4649081450 | 28950 | 28900 | 28950 | 28850 | 140 |
| 296 | 20240110 | 151000 | 4645031700 | 28900 | 28900 | 28950 | 28800 | 1268 |
| 297 | 20240110 | 150900 | 4608405150 | 28950 | 28800 | 28950 | 28800 | 288 |
| 298 | 20240110 | 150800 | 4600083150 | 28800 | 28900 | 28950 | 28800 | 326 |
| 299 | 20240110 | 150700 | 4590663550 | 28900 | 29050 | 29050 | 28850 | 1945 |
| 300 | 20240110 | 150600 | 4534394700 | 29050 | 29050 | 29100 | 29050 | 331 |
| 301 | 20240110 | 150500 | 4524773500 | 29050 | 29050 | 29100 | 29050 | 783 |
| 302 | 20240110 | 150400 | 4502002950 | 29050 | 29050 | 29050 | 28950 | 1325 |
| 303 | 20240110 | 150300 | 4463538500 | 29050 | 29000 | 29050 | 29000 | 275 |
| 304 | 20240110 | 150200 | 4455553450 | 29050 | 29050 | 29050 | 29000 | 397 |
| 305 | 20240110 | 150100 | 4444021000 | 29050 | 29050 | 29050 | 29000 | 394 |
| 306 | 20240110 | 150000 | 4432578500 | 29050 | 29000 | 29050 | 29000 | 1021 |
| 307 | 20240110 | 145900 | 4402932150 | 29000 | 29050 | 29050 | 28950 | 523 |
| 308 | 20240110 | 145800 | 4387763800 | 29050 | 29050 | 29050 | 28950 | 449 |
| 309 | 20240110 | 145700 | 4374723150 | 29000 | 29000 | 29050 | 28950 | 658 |
| 310 | 20240110 | 145600 | 4355641200 | 29000 | 29000 | 29000 | 28950 | 1529 |
| 311 | 20240110 | 145500 | 4311325500 | 29000 | 28950 | 29000 | 28950 | 497 |
| 312 | 20240110 | 145400 | 4296913250 | 29000 | 29000 | 29000 | 28950 | 524 |
| 313 | 20240110 | 145300 | 4281720100 | 29000 | 28950 | 29000 | 28950 | 460 |
| 314 | 20240110 | 145200 | 4268381600 | 29000 | 29000 | 29000 | 28950 | 573 |
| 315 | 20240110 | 145100 | 4251767200 | 29000 | 28950 | 29000 | 28950 | 408 |
| 316 | 20240110 | 145000 | 4239935700 | 29000 | 29000 | 29000 | 28950 | 682 |
| 317 | 20240110 | 144900 | 4220177050 | 29000 | 29000 | 29000 | 28950 | 469 |
| 318 | 20240110 | 144800 | 4206577050 | 29000 | 29000 | 29000 | 28950 | 429 |
| 319 | 20240110 | 144700 | 4194136850 | 29000 | 29000 | 29000 | 28950 | 410 |
| 320 | 20240110 | 144600 | 4182250350 | 29000 | 28950 | 29000 | 28950 | 984 |
| 321 | 20240110 | 144500 | 4153763300 | 28950 | 28950 | 28950 | 28900 | 399 |
| 322 | 20240110 | 144400 | 4142213100 | 28950 | 28950 | 28950 | 28900 | 645 |
| 323 | 20240110 | 144300 | 4123548600 | 28950 | 28950 | 28950 | 28900 | 268 |
| 324 | 20240110 | 144200 | 4115790450 | 28950 | 28950 | 28950 | 28900 | 544 |
| 325 | 20240110 | 144100 | 4100043300 | 28950 | 28900 | 28950 | 28900 | 362 |
| 326 | 20240110 | 144000 | 4089563500 | 28950 | 28850 | 28950 | 28850 | 599 |
| 327 | 20240110 | 143900 | 4072240600 | 28850 | 28900 | 28900 | 28850 | 343 |
| 328 | 20240110 | 143800 | 4062332750 | 28900 | 28850 | 28900 | 28800 | 424 |
| 329 | 20240110 | 143700 | 4050081850 | 28850 | 28900 | 28900 | 28750 | 754 |
| 330 | 20240110 | 143600 | 4028326850 | 28900 | 28850 | 28900 | 28800 | 481 |
| 331 | 20240110 | 143500 | 4014445750 | 28850 | 28850 | 28900 | 28800 | 566 |
| 332 | 20240110 | 143400 | 3998103700 | 28900 | 28900 | 28950 | 28800 | 1153 |
| 333 | 20240110 | 143300 | 3964793900 | 28900 | 28900 | 28950 | 28850 | 542 |
| 334 | 20240110 | 143200 | 3949129500 | 28900 | 28850 | 28950 | 28850 | 1212 |
| 335 | 20240110 | 143100 | 3914101600 | 28850 | 28900 | 28900 | 28850 | 335 |
| 336 | 20240110 | 143000 | 3904424650 | 28900 | 28900 | 28900 | 28850 | 429 |
| 337 | 20240110 | 142900 | 3892027750 | 28900 | 28900 | 28900 | 28800 | 439 |
| 338 | 20240110 | 142800 | 3879353800 | 28900 | 28850 | 28900 | 28800 | 513 |
| 339 | 20240110 | 142700 | 3864547650 | 28850 | 28850 | 28900 | 28800 | 540 |
| 340 | 20240110 | 142600 | 3848979700 | 28900 | 28850 | 28900 | 28850 | 1149 |
| 341 | 20240110 | 142500 | 3815806900 | 28850 | 28850 | 28900 | 28850 | 985 |
| 342 | 20240110 | 142400 | 3787368500 | 28900 | 28850 | 28900 | 28800 | 687 |
| 343 | 20240110 | 142300 | 3767548150 | 28850 | 28900 | 28900 | 28850 | 540 |
| 344 | 20240110 | 142200 | 3751952350 | 28900 | 28950 | 28950 | 28850 | 276 |
| 345 | 20240110 | 142100 | 3743974750 | 28950 | 28900 | 28950 | 28900 | 433 |
| 346 | 20240110 | 142000 | 3731441600 | 28950 | 28950 | 28950 | 28900 | 671 |
| 347 | 20240110 | 141900 | 3712026950 | 28950 | 28950 | 29000 | 28900 | 815 |
| 348 | 20240110 | 141800 | 3688444700 | 29000 | 29000 | 29000 | 28900 | 433 |
| 349 | 20240110 | 141700 | 3675897300 | 29000 | 28900 | 29000 | 28900 | 678 |
| 350 | 20240110 | 141600 | 3656241100 | 28900 | 28950 | 29000 | 28900 | 1427 |
| 351 | 20240110 | 141500 | 3614949850 | 28950 | 28950 | 29000 | 28900 | 630 |
| 352 | 20240110 | 141400 | 3596695150 | 28900 | 28950 | 29000 | 28900 | 2273 |
| 353 | 20240110 | 141300 | 3530883700 | 28850 | 28950 | 28950 | 28850 | 463 |
| 354 | 20240110 | 141200 | 3517485900 | 28950 | 28950 | 28950 | 28850 | 583 |
| 355 | 20240110 | 141100 | 3500618100 | 28900 | 28950 | 29000 | 28900 | 777 |
| 356 | 20240110 | 141000 | 3478119450 | 29000 | 29000 | 29000 | 28950 | 995 |
| 357 | 20240110 | 140900 | 3449271200 | 29000 | 28900 | 29000 | 28850 | 1224 |
| 358 | 20240110 | 140800 | 3413824200 | 28900 | 28900 | 28950 | 28850 | 1668 |
| 359 | 20240110 | 140700 | 3365568400 | 28900 | 28900 | 29000 | 28900 | 1916 |
| 360 | 20240110 | 140600 | 3310062950 | 28900 | 28900 | 28950 | 28850 | 902 |
| 361 | 20240110 | 140500 | 3283970850 | 28900 | 28800 | 28900 | 28750 | 565 |
| 362 | 20240110 | 140400 | 3267686600 | 28800 | 28950 | 28950 | 28800 | 1238 |
| 363 | 20240110 | 140300 | 3231944200 | 28950 | 29000 | 29000 | 28950 | 1090 |
| 364 | 20240110 | 140200 | 3200374900 | 29000 | 29000 | 29000 | 28950 | 478 |
| 365 | 20240110 | 140100 | 3186522500 | 29000 | 28900 | 29000 | 28900 | 3547 |
| 366 | 20240110 | 140000 | 3083891700 | 28900 | 28850 | 28900 | 28750 | 2512 |
| 367 | 20240110 | 135900 | 3011465400 | 28850 | 28750 | 28850 | 28700 | 1259 |
| 368 | 20240110 | 135800 | 2975207550 | 28750 | 28700 | 28750 | 28700 | 1198 |
| 369 | 20240110 | 135700 | 2940789200 | 28700 | 28650 | 28700 | 28550 | 356 |
| 370 | 20240110 | 135600 | 2930588450 | 28600 | 28800 | 28800 | 28550 | 4290 |
| 371 | 20240110 | 135500 | 2807393750 | 28800 | 28800 | 28800 | 28750 | 714 |
| 372 | 20240110 | 135400 | 2786835550 | 28800 | 28800 | 28800 | 28750 | 1340 |
| 373 | 20240110 | 135300 | 2748244550 | 28800 | 28750 | 28800 | 28700 | 744 |
| 374 | 20240110 | 135200 | 2726852600 | 28750 | 28700 | 28750 | 28700 | 1151 |
| 375 | 20240110 | 135100 | 2693790200 | 28700 | 28700 | 28750 | 28650 | 1660 |
| 376 | 20240110 | 135000 | 2646141300 | 28650 | 28600 | 28700 | 28600 | 1061 |
| 377 | 20240110 | 134900 | 2615744800 | 28600 | 28600 | 28650 | 28550 | 619 |
| 378 | 20240110 | 134800 | 2598019950 | 28600 | 28550 | 28650 | 28550 | 1528 |
| 379 | 20240110 | 134700 | 2554279000 | 28550 | 28600 | 28650 | 28550 | 651 |
| 380 | 20240110 | 134600 | 2535665700 | 28600 | 28600 | 28650 | 28600 | 578 |
| 381 | 20240110 | 134500 | 2519128450 | 28600 | 28600 | 28600 | 28550 | 877 |
| 382 | 20240110 | 134400 | 2494047750 | 28600 | 28600 | 28600 | 28500 | 745 |
| 383 | 20240110 | 134300 | 2472755300 | 28550 | 28550 | 28550 | 28500 | 1448 |
| 384 | 20240110 | 134200 | 2431422550 | 28550 | 28550 | 28550 | 28450 | 904 |
| 385 | 20240110 | 134100 | 2405627950 | 28550 | 28500 | 28550 | 28400 | 2163 |
| 386 | 20240110 | 134000 | 2343996550 | 28500 | 28450 | 28550 | 28450 | 1603 |
| 387 | 20240110 | 133900 | 2298316550 | 28450 | 28300 | 28500 | 28300 | 5218 |
| 388 | 20240110 | 133800 | 2149986600 | 28350 | 28350 | 28350 | 28300 | 587 |
| 389 | 20240110 | 133700 | 2133346600 | 28350 | 28300 | 28350 | 28250 | 454 |
| 390 | 20240110 | 133600 | 2120493700 | 28300 | 28300 | 28350 | 28250 | 1039 |
| 391 | 20240110 | 133500 | 2091085500 | 28300 | 28300 | 28300 | 28250 | 789 |
| 392 | 20240110 | 133400 | 2068756900 | 28300 | 28250 | 28300 | 28250 | 498 |
| 393 | 20240110 | 133300 | 2054666550 | 28250 | 28250 | 28250 | 28200 | 472 |
| 394 | 20240110 | 133200 | 2041333550 | 28250 | 28150 | 28250 | 28150 | 497 |
| 395 | 20240110 | 133100 | 2027298250 | 28150 | 28200 | 28200 | 28150 | 698 |
| 396 | 20240110 | 133000 | 2007619350 | 28200 | 28150 | 28200 | 28150 | 368 |
| 397 | 20240110 | 132900 | 1997241950 | 28200 | 28200 | 28200 | 28150 | 679 |
| 398 | 20240110 | 132800 | 1978104150 | 28200 | 28150 | 28200 | 28150 | 244 |
| 399 | 20240110 | 132700 | 1971224350 | 28150 | 28150 | 28150 | 28100 | 521 |
| 400 | 20240110 | 132600 | 1956558350 | 28150 | 28150 | 28150 | 28150 | 612 |
| 401 | 20240110 | 132500 | 1939330550 | 28150 | 28150 | 28150 | 28100 | 358 |
| 402 | 20240110 | 132400 | 1929253150 | 28150 | 28200 | 28200 | 28150 | 299 |
| 403 | 20240110 | 132300 | 1920836250 | 28200 | 28100 | 28200 | 28100 | 541 |
| 404 | 20240110 | 132200 | 1905603550 | 28150 | 28100 | 28150 | 28100 | 1382 |
| 405 | 20240110 | 132100 | 1866702550 | 28150 | 28100 | 28150 | 28050 | 2206 |
| 406 | 20240110 | 132000 | 1804708250 | 28050 | 27950 | 28100 | 27900 | 6347 |
| 407 | 20240110 | 131900 | 1627006650 | 27950 | 27950 | 27950 | 27950 | 450 |
| 408 | 20240110 | 131800 | 1614429150 | 27950 | 27950 | 27950 | 27900 | 572 |
| 409 | 20240110 | 131700 | 1598441950 | 27900 | 27950 | 27950 | 27900 | 388 |
| 410 | 20240110 | 131600 | 1587597400 | 27950 | 27900 | 27950 | 27900 | 197 |
| 411 | 20240110 | 131500 | 1582094400 | 27900 | 27900 | 27900 | 27900 | 269 |
| 412 | 20240110 | 131400 | 1574589300 | 27900 | 27850 | 27900 | 27850 | 349 |
| 413 | 20240110 | 131300 | 1564852700 | 27850 | 27900 | 27950 | 27850 | 1474 |
| 414 | 20240110 | 131200 | 1523730750 | 27850 | 27900 | 27900 | 27850 | 432 |
| 415 | 20240110 | 131100 | 1511678200 | 27900 | 27850 | 27900 | 27850 | 311 |
| 416 | 20240110 | 131000 | 1503002700 | 27900 | 27900 | 27900 | 27850 | 705 |
| 417 | 20240110 | 130900 | 1483333750 | 27900 | 27900 | 27900 | 27800 | 581 |
| 418 | 20240110 | 130800 | 1467137950 | 27850 | 27900 | 27900 | 27850 | 268 |
| 419 | 20240110 | 130700 | 1459668250 | 27900 | 27900 | 27900 | 27850 | 404 |
| 420 | 20240110 | 130600 | 1448404400 | 27900 | 27850 | 27900 | 27850 | 279 |
| 421 | 20240110 | 130500 | 1440625600 | 27850 | 27900 | 27900 | 27850 | 411 |
| 422 | 20240110 | 130400 | 1429164800 | 27850 | 27700 | 27900 | 27700 | 5667 |
| 423 | 20240110 | 130300 | 1271752900 | 27700 | 27700 | 27700 | 27700 | 271 |
| 424 | 20240110 | 130200 | 1264246200 | 27700 | 27650 | 27700 | 27650 | 484 |
| 425 | 20240110 | 130100 | 1250852850 | 27700 | 27650 | 27700 | 27650 | 249 |
| 426 | 20240110 | 130000 | 1243955950 | 27700 | 27700 | 27700 | 27700 | 271 |
| 427 | 20240110 | 125900 | 1236449250 | 27650 | 27650 | 27700 | 27650 | 85 |
| 428 | 20240110 | 125800 | 1234095150 | 27700 | 27700 | 27700 | 27700 | 379 |
| 429 | 20240110 | 125700 | 1223596850 | 27650 | 27650 | 27700 | 27650 | 246 |
| 430 | 20240110 | 125600 | 1216792400 | 27650 | 27600 | 27700 | 27600 | 591 |
| 431 | 20240110 | 125500 | 1200451150 | 27600 | 27600 | 27650 | 27600 | 86 |
| 432 | 20240110 | 125400 | 1198074950 | 27600 | 27650 | 27650 | 27600 | 269 |
| 433 | 20240110 | 125300 | 1190638550 | 27600 | 27650 | 27650 | 27600 | 234 |
| 434 | 20240110 | 125200 | 1184177750 | 27650 | 27600 | 27650 | 27600 | 306 |
| 435 | 20240110 | 125100 | 1175720300 | 27600 | 27550 | 27600 | 27550 | 537 |
| 436 | 20240110 | 125000 | 1160900950 | 27600 | 27550 | 27600 | 27550 | 251 |
| 437 | 20240110 | 124900 | 1153981950 | 27550 | 27600 | 27600 | 27550 | 264 |
| 438 | 20240110 | 124800 | 1146696350 | 27550 | 27500 | 27550 | 27450 | 81 |
| 439 | 20240110 | 124700 | 1144467350 | 27550 | 27550 | 27550 | 27500 | 64 |
| 440 | 20240110 | 124600 | 1142704200 | 27550 | 27600 | 27600 | 27550 | 57 |
| 441 | 20240110 | 124500 | 1141131050 | 27600 | 27600 | 27600 | 27600 | 90 |
| 442 | 20240110 | 124400 | 1138647050 | 27600 | 27550 | 27600 | 27550 | 54 |
| 443 | 20240110 | 124300 | 1137159200 | 27600 | 27600 | 27600 | 27600 | 70 |
| 444 | 20240110 | 124200 | 1135227200 | 27550 | 27550 | 27600 | 27550 | 55 |
| 445 | 20240110 | 124100 | 1133711800 | 27550 | 27550 | 27550 | 27550 | 1 |
| 446 | 20240110 | 124000 | 1133684250 | 27550 | 27550 | 27550 | 27550 | 38 |
| 447 | 20240110 | 123900 | 1132637350 | 27600 | 27600 | 27600 | 27600 | 59 |
| 448 | 20240110 | 123800 | 1131008950 | 27600 | 27600 | 27600 | 27600 | 63 |
| 449 | 20240110 | 123700 | 1129270150 | 27500 | 27450 | 27500 | 27450 | 375 |
| 450 | 20240110 | 123600 | 1118974550 | 27450 | 27500 | 27600 | 27450 | 219 |
| 451 | 20240110 | 123500 | 1112946550 | 27600 | 27550 | 27600 | 27450 | 303 |
| 452 | 20240110 | 123400 | 1104607500 | 27600 | 27600 | 27600 | 27600 | 65 |
| 453 | 20240110 | 123300 | 1102813500 | 27600 | 27600 | 27600 | 27600 | 78 |
| 454 | 20240110 | 123200 | 1100660700 | 27600 | 27600 | 27600 | 27600 | 66 |
| 455 | 20240110 | 123100 | 1098839100 | 27600 | 27600 | 27600 | 27600 | 53 |
| 456 | 20240110 | 123000 | 1097376300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 457 | 20240110 | 122900 | 1097376300 | 27650 | 27650 | 27650 | 27650 | 93 |
| 458 | 20240110 | 122800 | 1094804850 | 27650 | 27650 | 27650 | 27650 | 119 |
| 459 | 20240110 | 122700 | 1091514500 | 27700 | 27500 | 27700 | 27500 | 163 |
| 460 | 20240110 | 122600 | 1087024400 | 27700 | 27700 | 27700 | 27700 | 112 |
| 461 | 20240110 | 122500 | 1083922000 | 27700 | 27550 | 27700 | 27550 | 150 |
| 462 | 20240110 | 122400 | 1079784700 | 27600 | 27600 | 27600 | 27600 | 48 |
| 463 | 20240110 | 122300 | 1078459900 | 27500 | 27650 | 27650 | 27500 | 278 |
| 464 | 20240110 | 122200 | 1070799600 | 27600 | 27700 | 27700 | 27600 | 77 |
| 465 | 20240110 | 122100 | 1068668700 | 27600 | 27650 | 27650 | 27600 | 644 |
| 466 | 20240110 | 122000 | 1050863150 | 27650 | 27650 | 27650 | 27650 | 59 |
| 467 | 20240110 | 121900 | 1049231800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 468 | 20240110 | 121800 | 1049231800 | 27650 | 27650 | 27650 | 27650 | 62 |
| 469 | 20240110 | 121700 | 1047517500 | 27650 | 27600 | 27650 | 27600 | 245 |
| 470 | 20240110 | 121600 | 1040746100 | 27650 | 27550 | 27650 | 27550 | 490 |
| 471 | 20240110 | 121500 | 1027222350 | 27550 | 27550 | 27550 | 27550 | 54 |
| 472 | 20240110 | 121400 | 1025734650 | 27550 | 27500 | 27550 | 27500 | 58 |
| 473 | 20240110 | 121300 | 1024138250 | 27500 | 27500 | 27500 | 27500 | 75 |
| 474 | 20240110 | 121200 | 1022075750 | 27450 | 27550 | 27550 | 27450 | 60 |
| 475 | 20240110 | 121100 | 1020423050 | 27550 | 27600 | 27600 | 27550 | 91 |
| 476 | 20240110 | 121000 | 1017913300 | 27600 | 27600 | 27600 | 27600 | 52 |
| 477 | 20240110 | 120900 | 1016478100 | 27550 | 27550 | 27550 | 27550 | 31 |
| 478 | 20240110 | 120800 | 1015624050 | 27550 | 27550 | 27550 | 27550 | 5 |
| 479 | 20240110 | 120700 | 1015486300 | 27600 | 27600 | 27600 | 27450 | 258 |
| 480 | 20240110 | 120600 | 1008390200 | 27600 | 27500 | 27600 | 27500 | 52 |
| 481 | 20240110 | 120500 | 1006955100 | 27600 | 27500 | 27600 | 27500 | 70 |
| 482 | 20240110 | 120400 | 1005023900 | 27500 | 27550 | 27600 | 27500 | 92 |
| 483 | 20240110 | 120300 | 1002486350 | 27700 | 27700 | 27700 | 27700 | 53 |
| 484 | 20240110 | 120200 | 1001018250 | 27700 | 27700 | 27700 | 27700 | 73 |
| 485 | 20240110 | 120100 | 998996150 | 27750 | 27750 | 27750 | 27750 | 56 |
| 486 | 20240110 | 120000 | 997442150 | 27700 | 27700 | 27700 | 27700 | 794 |
| 487 | 20240110 | 115900 | 975448350 | 27700 | 27700 | 27750 | 27500 | 1544 |
| 488 | 20240110 | 115800 | 932679500 | 27500 | 27600 | 27700 | 27500 | 551 |
| 489 | 20240110 | 115700 | 917433300 | 27450 | 27600 | 27600 | 27450 | 510 |
| 490 | 20240110 | 115600 | 903421850 | 27650 | 27550 | 27650 | 27550 | 91 |
| 491 | 20240110 | 115500 | 900905800 | 27700 | 27550 | 27700 | 27550 | 78 |
| 492 | 20240110 | 115400 | 898746700 | 27550 | 27600 | 27700 | 27550 | 1064 |
| 493 | 20240110 | 115300 | 869309900 | 27600 | 27650 | 27650 | 27600 | 45 |
| 494 | 20240110 | 115200 | 868065750 | 27650 | 27600 | 27650 | 27600 | 131 |
| 495 | 20240110 | 115100 | 864447000 | 27650 | 27650 | 27650 | 27650 | 112 |
| 496 | 20240110 | 115000 | 861350200 | 27650 | 27650 | 27650 | 27600 | 71 |
| 497 | 20240110 | 114900 | 859387550 | 27650 | 27650 | 27650 | 27650 | 49 |
| 498 | 20240110 | 114800 | 858032700 | 27650 | 27600 | 27650 | 27600 | 67 |
| 499 | 20240110 | 114700 | 856181650 | 27600 | 27650 | 27650 | 27600 | 78 |
| 500 | 20240110 | 114600 | 854026250 | 27650 | 27650 | 27650 | 27600 | 65 |
| 501 | 20240110 | 114500 | 852229050 | 27650 | 27600 | 27650 | 27600 | 574 |
| 502 | 20240110 | 114400 | 836386050 | 27600 | 27600 | 27600 | 27400 | 515 |
| 503 | 20240110 | 114300 | 822199500 | 27600 | 27600 | 27600 | 27600 | 1379 |
| 504 | 20240110 | 114200 | 784139100 | 27600 | 27550 | 27600 | 27450 | 104 |
| 505 | 20240110 | 114100 | 781271600 | 27550 | 27550 | 27550 | 27550 | 58 |
| 506 | 20240110 | 114000 | 779673700 | 27550 | 27500 | 27550 | 27500 | 56 |
| 507 | 20240110 | 113900 | 778132100 | 27550 | 27500 | 27550 | 27450 | 918 |
| 508 | 20240110 | 113800 | 752862750 | 27500 | 27500 | 27550 | 27500 | 74 |
| 509 | 20240110 | 113700 | 750827250 | 27500 | 27500 | 27500 | 27500 | 117 |
| 510 | 20240110 | 113600 | 747609750 | 27500 | 27500 | 27500 | 27500 | 57 |
| 511 | 20240110 | 113500 | 746042250 | 27550 | 27500 | 27550 | 27500 | 15 |
| 512 | 20240110 | 113400 | 745629250 | 27550 | 27550 | 27600 | 27550 | 147 |
| 513 | 20240110 | 113300 | 741577150 | 27600 | 27550 | 27600 | 27550 | 1898 |
| 514 | 20240110 | 113200 | 689240400 | 27500 | 27500 | 27500 | 27450 | 91 |
| 515 | 20240110 | 113100 | 686739200 | 27500 | 27500 | 27500 | 27500 | 83 |
| 516 | 20240110 | 113000 | 684456700 | 27500 | 27500 | 27500 | 27500 | 222 |
| 517 | 20240110 | 112900 | 678351700 | 27500 | 27550 | 27550 | 27500 | 156 |
| 518 | 20240110 | 112800 | 674053950 | 27600 | 27550 | 27600 | 27550 | 61 |
| 519 | 20240110 | 112700 | 672370600 | 27600 | 27600 | 27600 | 27550 | 68 |
| 520 | 20240110 | 112600 | 670494300 | 27600 | 27600 | 27600 | 27600 | 91 |
| 521 | 20240110 | 112500 | 667982700 | 27550 | 27600 | 27600 | 27550 | 69 |
| 522 | 20240110 | 112400 | 666079050 | 27550 | 27550 | 27550 | 27500 | 169 |
| 523 | 20240110 | 112300 | 661424200 | 27550 | 27550 | 27550 | 27550 | 238 |
| 524 | 20240110 | 112200 | 654867300 | 27500 | 27550 | 27550 | 27500 | 167 |
| 525 | 20240110 | 112100 | 650266650 | 27550 | 27550 | 27600 | 27550 | 375 |
| 526 | 20240110 | 112000 | 639935100 | 27500 | 27550 | 27550 | 27500 | 213 |
| 527 | 20240110 | 111900 | 634067750 | 27550 | 27500 | 27550 | 27500 | 1283 |
| 528 | 20240110 | 111800 | 598777300 | 27500 | 27500 | 27500 | 27500 | 1325 |
| 529 | 20240110 | 111700 | 562339800 | 27500 | 27500 | 27500 | 27500 | 246 |
| 530 | 20240110 | 111600 | 555574800 | 27500 | 27450 | 27500 | 27400 | 169 |
| 531 | 20240110 | 111500 | 550936050 | 27450 | 27450 | 27450 | 27450 | 605 |
| 532 | 20240110 | 111400 | 534328800 | 27450 | 27450 | 27450 | 27450 | 88 |
| 533 | 20240110 | 111300 | 531913200 | 27450 | 27450 | 27450 | 27450 | 60 |
| 534 | 20240110 | 111200 | 530266200 | 27450 | 27450 | 27450 | 27450 | 337 |
| 535 | 20240110 | 111100 | 521015550 | 27450 | 27500 | 27500 | 27400 | 285 |
| 536 | 20240110 | 111000 | 513188950 | 27450 | 27450 | 27500 | 27450 | 362 |
| 537 | 20240110 | 110900 | 503252000 | 27450 | 27400 | 27500 | 27400 | 2791 |
| 538 | 20240110 | 110800 | 426739700 | 27300 | 27300 | 27400 | 27300 | 1268 |
| 539 | 20240110 | 110700 | 392044950 | 27350 | 27350 | 27350 | 27300 | 103 |
| 540 | 20240110 | 110600 | 389230400 | 27350 | 27350 | 27350 | 27350 | 174 |
| 541 | 20240110 | 110500 | 384471500 | 27350 | 27300 | 27350 | 27300 | 158 |
| 542 | 20240110 | 110400 | 380150800 | 27300 | 27300 | 27300 | 27300 | 168 |
| 543 | 20240110 | 110300 | 375564400 | 27300 | 27300 | 27300 | 27300 | 52 |
| 544 | 20240110 | 110200 | 374144800 | 27300 | 27300 | 27300 | 27300 | 182 |
| 545 | 20240110 | 110100 | 369176200 | 27250 | 27250 | 27250 | 27250 | 455 |
| 546 | 20240110 | 110000 | 356777450 | 27250 | 27250 | 27250 | 27250 | 42 |
| 547 | 20240110 | 105900 | 355632950 | 27200 | 27250 | 27250 | 27200 | 72 |
| 548 | 20240110 | 105800 | 353671000 | 27250 | 27250 | 27250 | 27200 | 192 |
| 549 | 20240110 | 105700 | 348444500 | 27200 | 27250 | 27250 | 27200 | 318 |
| 550 | 20240110 | 105600 | 339785750 | 27250 | 27250 | 27250 | 27250 | 59 |
| 551 | 20240110 | 105500 | 338178000 | 27250 | 27250 | 27250 | 27150 | 64 |
| 552 | 20240110 | 105400 | 336434100 | 27200 | 27250 | 27250 | 27200 | 50 |
| 553 | 20240110 | 105300 | 335071750 | 27200 | 27250 | 27250 | 27200 | 62 |
| 554 | 20240110 | 105200 | 333382300 | 27200 | 27200 | 27250 | 27200 | 195 |
| 555 | 20240110 | 105100 | 328078250 | 27200 | 27200 | 27200 | 27200 | 63 |
| 556 | 20240110 | 105000 | 326364650 | 27250 | 27200 | 27250 | 27200 | 793 |
| 557 | 20240110 | 104900 | 304793900 | 27200 | 27200 | 27250 | 27050 | 962 |
| 558 | 20240110 | 104800 | 278629200 | 27200 | 27150 | 27200 | 27100 | 1742 |
| 559 | 20240110 | 104700 | 231274050 | 27150 | 27150 | 27150 | 27150 | 172 |
| 560 | 20240110 | 104600 | 226604250 | 27150 | 27150 | 27150 | 27150 | 61 |
| 561 | 20240110 | 104500 | 224948100 | 27150 | 27100 | 27150 | 27100 | 103 |
| 562 | 20240110 | 104400 | 222151700 | 27100 | 27150 | 27150 | 27100 | 110 |
| 563 | 20240110 | 104300 | 219165700 | 27150 | 27150 | 27150 | 27150 | 235 |
| 564 | 20240110 | 104200 | 212785450 | 27100 | 27100 | 27100 | 27100 | 779 |
| 565 | 20240110 | 104100 | 191674550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 566 | 20240110 | 104000 | 191674550 | 27100 | 27100 | 27100 | 27100 | 77 |
| 567 | 20240110 | 103900 | 189587850 | 27100 | 27100 | 27100 | 26900 | 259 |
| 568 | 20240110 | 103800 | 182599500 | 27100 | 27100 | 27100 | 27100 | 60 |
| 569 | 20240110 | 103700 | 180973500 | 27100 | 27100 | 27100 | 27100 | 43 |
| 570 | 20240110 | 103600 | 179808200 | 27100 | 27050 | 27100 | 26950 | 192 |
| 571 | 20240110 | 103500 | 174618850 | 27050 | 27050 | 27050 | 27050 | 41 |
| 572 | 20240110 | 103400 | 173509800 | 27050 | 27050 | 27050 | 27050 | 57 |
| 573 | 20240110 | 103300 | 171967950 | 27050 | 27000 | 27050 | 27000 | 9 |
| 574 | 20240110 | 103200 | 171724700 | 27000 | 27050 | 27050 | 27000 | 8 |
| 575 | 20240110 | 103100 | 171508500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 576 | 20240110 | 103000 | 171508500 | 27000 | 27000 | 27000 | 27000 | 4 |
| 577 | 20240110 | 102900 | 171400500 | 27000 | 27000 | 27000 | 27000 | 7 |
| 578 | 20240110 | 102800 | 171211500 | 27000 | 27050 | 27050 | 27000 | 8 |
| 579 | 20240110 | 102700 | 170995350 | 26950 | 26950 | 26950 | 26950 | 1 |
| 580 | 20240110 | 102600 | 170968400 | 27050 | 27000 | 27050 | 27000 | 8 |
| 581 | 20240110 | 102500 | 170752250 | 27050 | 27000 | 27050 | 27000 | 155 |
| 582 | 20240110 | 102400 | 166560300 | 27000 | 27000 | 27000 | 27000 | 0 |
| 583 | 20240110 | 102300 | 166560300 | 27000 | 27000 | 27050 | 27000 | 12 |
| 584 | 20240110 | 102200 | 166236050 | 27050 | 27050 | 27050 | 27050 | 4 |
| 585 | 20240110 | 102100 | 166127850 | 27050 | 27050 | 27050 | 27050 | 4 |
| 586 | 20240110 | 102000 | 166019650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 587 | 20240110 | 101900 | 166019650 | 26950 | 27050 | 27050 | 26950 | 57 |
| 588 | 20240110 | 101800 | 164483100 | 27000 | 27100 | 27100 | 27000 | 9 |
| 589 | 20240110 | 101700 | 164239700 | 26950 | 26950 | 26950 | 26950 | 1 |
| 590 | 20240110 | 101600 | 164212750 | 27100 | 27100 | 27100 | 27100 | 4 |
| 591 | 20240110 | 101500 | 164104350 | 27000 | 27100 | 27100 | 27000 | 9 |
| 592 | 20240110 | 101400 | 163860950 | 26950 | 27100 | 27100 | 26950 | 89 |
| 593 | 20240110 | 101300 | 161460050 | 27050 | 27050 | 27050 | 27050 | 3 |
| 594 | 20240110 | 101200 | 161378900 | 27100 | 27100 | 27100 | 27000 | 5 |
| 595 | 20240110 | 101100 | 161243500 | 27100 | 27100 | 27100 | 27100 | 2 |
| 596 | 20240110 | 101000 | 161189300 | 27050 | 27100 | 27100 | 27050 | 10 |
| 597 | 20240110 | 100900 | 160918550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 598 | 20240110 | 100800 | 160918550 | 27100 | 27000 | 27100 | 27000 | 15 |
| 599 | 20240110 | 100700 | 160513050 | 27100 | 27100 | 27100 | 27100 | 5 |
| 600 | 20240110 | 100600 | 160377550 | 27000 | 27050 | 27050 | 27000 | 155 |
| 601 | 20240110 | 100500 | 156192300 | 27100 | 27100 | 27100 | 27100 | 8 |
| 602 | 20240110 | 100400 | 155975500 | 27100 | 27100 | 27100 | 27100 | 10 |
| 603 | 20240110 | 100300 | 155704500 | 27100 | 27100 | 27100 | 27100 | 9 |
| 604 | 20240110 | 100200 | 155460600 | 27100 | 27100 | 27100 | 27100 | 0 |
| 605 | 20240110 | 100100 | 155460600 | 27100 | 27100 | 27100 | 27100 | 5 |
| 606 | 20240110 | 100000 | 155325100 | 27150 | 27150 | 27150 | 27150 | 6 |
| 607 | 20240110 | 095900 | 155162200 | 27150 | 27150 | 27150 | 27150 | 0 |
| 608 | 20240110 | 095800 | 155162200 | 27150 | 27150 | 27150 | 27100 | 147 |
| 609 | 20240110 | 095700 | 151174450 | 27150 | 27150 | 27200 | 27150 | 283 |
| 610 | 20240110 | 095600 | 143490850 | 27150 | 27150 | 27150 | 27150 | 99 |
| 611 | 20240110 | 095500 | 140803000 | 27150 | 27150 | 27150 | 27150 | 111 |
| 612 | 20240110 | 095400 | 137789350 | 27150 | 27150 | 27150 | 27150 | 634 |
| 613 | 20240110 | 095300 | 120576250 | 27100 | 27100 | 27100 | 27100 | 184 |
| 614 | 20240110 | 095200 | 115589850 | 27100 | 27050 | 27100 | 27050 | 240 |
| 615 | 20240110 | 095100 | 109094950 | 27050 | 27000 | 27050 | 27000 | 2 |
| 616 | 20240110 | 095000 | 109040900 | 27000 | 27000 | 27000 | 27000 | 1 |
| 617 | 20240110 | 094900 | 109013900 | 26950 | 26950 | 26950 | 26950 | 10 |
| 618 | 20240110 | 094800 | 108744400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 619 | 20240110 | 094700 | 108744400 | 26950 | 26950 | 26950 | 26950 | 17 |
| 620 | 20240110 | 094600 | 108286250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 621 | 20240110 | 094500 | 108286250 | 26950 | 27000 | 27000 | 26950 | 14 |
| 622 | 20240110 | 094400 | 107908650 | 27000 | 27000 | 27000 | 27000 | 2 |
| 623 | 20240110 | 094300 | 107854650 | 27050 | 27050 | 27050 | 27050 | 3 |
| 624 | 20240110 | 094200 | 107773500 | 27050 | 27000 | 27050 | 27000 | 107 |
| 625 | 20240110 | 094100 | 104879250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 626 | 20240110 | 094000 | 104879250 | 27000 | 27000 | 27000 | 27000 | 48 |
| 627 | 20240110 | 093900 | 103583250 | 27000 | 27000 | 27000 | 27000 | 4 |
| 628 | 20240110 | 093800 | 103475250 | 27000 | 27000 | 27000 | 27000 | 21 |
| 629 | 20240110 | 093700 | 102908250 | 27000 | 27000 | 27000 | 27000 | 268 |
| 630 | 20240110 | 093600 | 95672250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 631 | 20240110 | 093500 | 95672250 | 27000 | 27000 | 27000 | 27000 | 2 |
| 632 | 20240110 | 093400 | 95618250 | 27000 | 27000 | 27000 | 27000 | 68 |
| 633 | 20240110 | 093300 | 93782250 | 27000 | 27000 | 27000 | 27000 | 100 |
| 634 | 20240110 | 093200 | 91082250 | 26950 | 26950 | 26950 | 26950 | 16 |
| 635 | 20240110 | 093100 | 90651050 | 26900 | 26900 | 26900 | 26900 | 68 |
| 636 | 20240110 | 093000 | 88821850 | 26800 | 26800 | 26800 | 26800 | 2 |
| 637 | 20240110 | 092900 | 88768250 | 26800 | 26800 | 26800 | 26800 | 581 |
| 638 | 20240110 | 092800 | 73197450 | 26800 | 26850 | 26850 | 26800 | 2 |
| 639 | 20240110 | 092700 | 73143800 | 26850 | 26850 | 26850 | 26850 | 100 |
| 640 | 20240110 | 092600 | 70458800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 641 | 20240110 | 092500 | 70458800 | 26850 | 26850 | 26850 | 26850 | 0 |
| 642 | 20240110 | 092400 | 70458800 | 26850 | 26850 | 26850 | 26850 | 1 |
| 643 | 20240110 | 092300 | 70431950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 644 | 20240110 | 092200 | 70431950 | 26950 | 26950 | 26950 | 26950 | 10 |
| 645 | 20240110 | 092100 | 70162450 | 26900 | 26900 | 26900 | 26900 | 76 |
| 646 | 20240110 | 092000 | 68118050 | 26900 | 26900 | 26900 | 26900 | 11 |
| 647 | 20240110 | 091900 | 67822150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 648 | 20240110 | 091800 | 67822150 | 26900 | 26900 | 26900 | 26900 | 34 |
| 649 | 20240110 | 091700 | 66907550 | 26800 | 26800 | 26800 | 26800 | 110 |
| 650 | 20240110 | 091600 | 63959550 | 26800 | 26850 | 26850 | 26800 | 327 |
| 651 | 20240110 | 091500 | 55195900 | 26800 | 26950 | 27000 | 26800 | 76 |
| 652 | 20240110 | 091400 | 53144150 | 27000 | 26800 | 27000 | 26800 | 235 |
| 653 | 20240110 | 091300 | 46831800 | 26750 | 26750 | 26750 | 26750 | 175 |
| 654 | 20240110 | 091200 | 42150550 | 26800 | 26700 | 26800 | 26700 | 94 |
| 655 | 20240110 | 091100 | 39635900 | 26550 | 26550 | 26550 | 26550 | 57 |
| 656 | 20240110 | 091000 | 38122550 | 26550 | 26600 | 26600 | 26500 | 437 |
| 657 | 20240110 | 090900 | 26535400 | 26600 | 26700 | 26700 | 26600 | 377 |
| 658 | 20240110 | 090800 | 16475100 | 26750 | 26750 | 26750 | 26750 | 10 |
| 659 | 20240110 | 090700 | 16207600 | 26750 | 26750 | 26750 | 26750 | 18 |
| 660 | 20240110 | 090600 | 15726100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 661 | 20240110 | 090500 | 15726100 | 26750 | 26850 | 26850 | 26750 | 106 |
| 662 | 20240110 | 090400 | 12889500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 663 | 20240110 | 090300 | 12889500 | 26750 | 26750 | 26750 | 26750 | 4 |
| 664 | 20240110 | 090200 | 12782500 | 26900 | 26700 | 26900 | 26700 | 109 |
| 665 | 20240110 | 090100 | 9851000 | 26750 | 26650 | 26750 | 26600 | 288 |
| 666 | 20240110 | 090000 | 2178650 | 26650 | 26900 | 26900 | 26650 | 80 |