38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 204100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 3 | 20240111 | 204000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240111 | 203900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240111 | 203800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240111 | 203700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240111 | 203600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240111 | 203500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240111 | 203400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240111 | 203300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240111 | 203200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240111 | 203100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240111 | 203000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240111 | 202900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240111 | 202800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240111 | 202700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240111 | 202600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240111 | 202500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240111 | 202400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240111 | 202300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240111 | 202200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240111 | 202100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240111 | 202000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240111 | 201900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240111 | 201800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240111 | 201700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240111 | 201600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240111 | 201500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240111 | 201400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240111 | 201300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240111 | 201200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240111 | 201100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 33 | 20240111 | 201000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240111 | 200900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240111 | 200800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240111 | 200700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240111 | 200600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240111 | 200500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240111 | 200400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240111 | 200300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240111 | 200200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240111 | 200100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240111 | 200000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240111 | 195900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240111 | 195800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240111 | 195700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240111 | 195600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240111 | 195500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240111 | 195400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240111 | 195300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240111 | 195200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240111 | 195100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240111 | 195000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240111 | 194900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240111 | 194800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240111 | 194700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240111 | 194600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240111 | 194500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240111 | 194400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240111 | 194300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240111 | 194200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240111 | 194100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 63 | 20240111 | 194000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240111 | 193900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240111 | 193800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240111 | 193700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240111 | 193600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240111 | 193500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240111 | 193400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240111 | 193300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240111 | 193200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240111 | 193100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240111 | 193000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240111 | 192900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240111 | 192800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240111 | 192700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240111 | 192600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240111 | 192500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240111 | 192400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240111 | 192300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240111 | 192200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240111 | 192100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240111 | 192000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240111 | 191900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240111 | 191800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240111 | 191700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240111 | 191600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240111 | 191500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240111 | 191400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240111 | 191300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240111 | 191200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240111 | 191100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 93 | 20240111 | 191000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240111 | 190900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240111 | 190800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240111 | 190700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240111 | 190600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240111 | 190500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240111 | 190400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240111 | 190300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240111 | 190200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240111 | 190100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240111 | 190000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240111 | 185900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240111 | 185800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240111 | 185700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240111 | 185600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240111 | 185500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240111 | 185400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240111 | 185300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240111 | 185200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240111 | 185100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240111 | 185000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240111 | 184900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240111 | 184800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240111 | 184700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240111 | 184600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240111 | 184500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240111 | 184400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240111 | 184300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240111 | 184200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240111 | 184100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 123 | 20240111 | 184000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240111 | 183900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240111 | 183800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240111 | 183700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240111 | 183600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240111 | 183500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240111 | 183400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240111 | 183300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240111 | 183200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240111 | 183100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240111 | 183000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240111 | 182900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240111 | 182800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240111 | 182700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240111 | 182600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240111 | 182500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240111 | 182400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240111 | 182300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240111 | 182200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240111 | 182100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240111 | 182000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240111 | 181900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240111 | 181800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240111 | 181700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240111 | 181600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240111 | 181500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240111 | 181400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240111 | 181300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240111 | 181200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240111 | 181100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 153 | 20240111 | 181000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240111 | 180900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240111 | 180800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240111 | 180700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240111 | 180600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240111 | 180500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240111 | 180400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240111 | 180300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240111 | 180200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240111 | 180100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240111 | 180000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240111 | 175900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240111 | 175800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240111 | 175700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240111 | 175600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240111 | 175500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240111 | 175400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240111 | 175300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240111 | 175200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240111 | 175100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240111 | 175000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240111 | 174900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240111 | 174800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240111 | 174700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240111 | 174600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240111 | 174500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240111 | 174400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240111 | 174300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240111 | 174200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240111 | 174100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 183 | 20240111 | 174000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240111 | 173900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240111 | 173800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240111 | 173700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240111 | 173600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240111 | 173500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240111 | 173400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240111 | 173300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240111 | 173200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240111 | 173100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240111 | 173000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240111 | 172900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240111 | 172800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240111 | 172700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240111 | 172600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240111 | 172500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240111 | 172400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240111 | 172300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240111 | 172200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240111 | 172100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240111 | 172000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240111 | 171900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240111 | 171800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240111 | 171700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240111 | 171600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240111 | 171500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240111 | 171400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240111 | 171300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240111 | 171200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240111 | 171100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 213 | 20240111 | 171000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240111 | 170900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240111 | 170800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240111 | 170700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240111 | 170600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240111 | 170500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240111 | 170400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240111 | 170300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240111 | 170200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240111 | 170100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240111 | 170000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240111 | 165900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240111 | 165800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240111 | 165700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240111 | 165600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240111 | 165500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240111 | 165400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240111 | 165300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240111 | 165200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240111 | 165100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240111 | 165000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240111 | 164900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240111 | 164800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240111 | 164700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240111 | 164600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240111 | 164500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240111 | 164400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240111 | 164300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240111 | 164200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240111 | 164100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 243 | 20240111 | 164000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240111 | 163900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240111 | 163800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240111 | 163700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240111 | 163600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20240111 | 163500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20240111 | 163400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20240111 | 163300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20240111 | 163200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20240111 | 163100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20240111 | 163000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20240111 | 162900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20240111 | 162800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20240111 | 162700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20240111 | 162600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20240111 | 162500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20240111 | 162400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20240111 | 162300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20240111 | 162200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20240111 | 162100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20240111 | 162000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20240111 | 161900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20240111 | 161800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20240111 | 161700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20240111 | 161600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20240111 | 161500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20240111 | 161400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20240111 | 161300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20240111 | 161200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20240111 | 161100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 273 | 20240111 | 161000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20240111 | 160900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20240111 | 160800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20240111 | 160700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20240111 | 160600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20240111 | 160500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20240111 | 160400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20240111 | 160300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20240111 | 160200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20240111 | 160100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20240111 | 160000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20240111 | 155900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20240111 | 155800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20240111 | 155700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20240111 | 155600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20240111 | 155500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20240111 | 155400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20240111 | 155300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20240111 | 155200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20240111 | 155100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 293 | 20240111 | 155000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 294 | 20240111 | 154900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 295 | 20240111 | 154800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 296 | 20240111 | 154700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 297 | 20240111 | 154600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 298 | 20240111 | 154500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 299 | 20240111 | 154400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 300 | 20240111 | 154300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 301 | 20240111 | 154200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 302 | 20240111 | 154100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 303 | 20240111 | 154000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 304 | 20240111 | 153900 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 305 | 20240111 | 153800 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 306 | 20240111 | 153700 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 307 | 20240111 | 153600 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 308 | 20240111 | 153500 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 309 | 20240111 | 153400 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 310 | 20240111 | 153300 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 311 | 20240111 | 153200 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 312 | 20240111 | 153100 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 313 | 20240111 | 153000 | 11000612500 | 32150 | 32150 | 32150 | 32150 | 4192 |
| 314 | 20240111 | 152900 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 315 | 20240111 | 152800 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 316 | 20240111 | 152700 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 317 | 20240111 | 152600 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 318 | 20240111 | 152500 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 319 | 20240111 | 152400 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 320 | 20240111 | 152300 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 321 | 20240111 | 152200 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 322 | 20240111 | 152100 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 323 | 20240111 | 152000 | 10865839700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 324 | 20240111 | 151900 | 10865839700 | 32100 | 32100 | 32100 | 32000 | 1043 |
| 325 | 20240111 | 151800 | 10832403700 | 32100 | 32050 | 32100 | 32050 | 495 |
| 326 | 20240111 | 151700 | 10816516200 | 32100 | 32050 | 32100 | 32050 | 310 |
| 327 | 20240111 | 151600 | 10806569450 | 32050 | 32050 | 32050 | 32050 | 4 |
| 328 | 20240111 | 151500 | 10806441250 | 32050 | 32050 | 32100 | 32050 | 833 |
| 329 | 20240111 | 151400 | 10779743450 | 32050 | 32050 | 32050 | 32050 | 91 |
| 330 | 20240111 | 151300 | 10776826900 | 32000 | 31950 | 32050 | 31950 | 1434 |
| 331 | 20240111 | 151200 | 10730938300 | 31950 | 31950 | 31950 | 31950 | 510 |
| 332 | 20240111 | 151100 | 10714643800 | 31950 | 32000 | 32000 | 31950 | 210 |
| 333 | 20240111 | 151000 | 10707931200 | 32000 | 32050 | 32050 | 32000 | 3490 |
| 334 | 20240111 | 150900 | 10596246450 | 32050 | 32050 | 32050 | 32050 | 11 |
| 335 | 20240111 | 150800 | 10595893900 | 32050 | 32050 | 32050 | 32050 | 570 |
| 336 | 20240111 | 150700 | 10577625400 | 32050 | 32050 | 32050 | 32000 | 154 |
| 337 | 20240111 | 150600 | 10572690200 | 32000 | 32050 | 32050 | 32000 | 31 |
| 338 | 20240111 | 150500 | 10571698150 | 32050 | 32000 | 32050 | 32000 | 86 |
| 339 | 20240111 | 150400 | 10568942200 | 32000 | 32100 | 32100 | 32000 | 279 |
| 340 | 20240111 | 150300 | 10559997000 | 32100 | 32050 | 32100 | 32050 | 558 |
| 341 | 20240111 | 150200 | 10542112750 | 32050 | 32050 | 32050 | 32050 | 113 |
| 342 | 20240111 | 150100 | 10538491100 | 32050 | 32000 | 32050 | 32000 | 323 |
| 343 | 20240111 | 150000 | 10528139000 | 32000 | 32050 | 32050 | 32000 | 457 |
| 344 | 20240111 | 145900 | 10513507750 | 32050 | 32050 | 32050 | 32000 | 268 |
| 345 | 20240111 | 145800 | 10504928600 | 32000 | 31950 | 32050 | 31950 | 649 |
| 346 | 20240111 | 145700 | 10484181400 | 31950 | 32000 | 32050 | 31950 | 2131 |
| 347 | 20240111 | 145600 | 10415980550 | 32050 | 32050 | 32050 | 32000 | 375 |
| 348 | 20240111 | 145500 | 10403968950 | 32050 | 32000 | 32050 | 32000 | 179 |
| 349 | 20240111 | 145400 | 10398237500 | 32050 | 31950 | 32050 | 31950 | 965 |
| 350 | 20240111 | 145300 | 10367350200 | 32000 | 32000 | 32000 | 31950 | 921 |
| 351 | 20240111 | 145200 | 10337912450 | 32000 | 31950 | 32000 | 31950 | 934 |
| 352 | 20240111 | 145100 | 10308065300 | 31950 | 31950 | 32000 | 31950 | 771 |
| 353 | 20240111 | 145000 | 10283426350 | 32000 | 32000 | 32000 | 31950 | 269 |
| 354 | 20240111 | 144900 | 10274824500 | 31950 | 31950 | 32000 | 31950 | 71 |
| 355 | 20240111 | 144800 | 10272554150 | 32000 | 32000 | 32000 | 31950 | 244 |
| 356 | 20240111 | 144700 | 10264748800 | 31950 | 31950 | 32000 | 31950 | 377 |
| 357 | 20240111 | 144600 | 10252696350 | 31950 | 31950 | 32000 | 31950 | 612 |
| 358 | 20240111 | 144500 | 10233140950 | 32000 | 31950 | 32000 | 31950 | 473 |
| 359 | 20240111 | 144400 | 10218011950 | 32000 | 32000 | 32000 | 31950 | 302 |
| 360 | 20240111 | 144300 | 10208348050 | 32000 | 32000 | 32000 | 31950 | 516 |
| 361 | 20240111 | 144200 | 10191854150 | 32000 | 31950 | 32000 | 31950 | 367 |
| 362 | 20240111 | 144100 | 10180122100 | 31950 | 32000 | 32000 | 31950 | 538 |
| 363 | 20240111 | 144000 | 10162925350 | 32000 | 32000 | 32000 | 31950 | 104 |
| 364 | 20240111 | 143900 | 10159597600 | 32000 | 32000 | 32000 | 31950 | 317 |
| 365 | 20240111 | 143800 | 10149463000 | 32000 | 32000 | 32000 | 31950 | 485 |
| 366 | 20240111 | 143700 | 10133949600 | 32000 | 32000 | 32000 | 31950 | 240 |
| 367 | 20240111 | 143600 | 10126274250 | 32000 | 32000 | 32000 | 31950 | 415 |
| 368 | 20240111 | 143500 | 10112995800 | 32000 | 31950 | 32000 | 31950 | 1234 |
| 369 | 20240111 | 143400 | 10073568250 | 31950 | 31950 | 31950 | 31900 | 1790 |
| 370 | 20240111 | 143300 | 10016379800 | 31950 | 31950 | 32000 | 31950 | 828 |
| 371 | 20240111 | 143200 | 9989925150 | 31950 | 32000 | 32000 | 31950 | 1891 |
| 372 | 20240111 | 143100 | 9929505900 | 32000 | 31950 | 32000 | 31950 | 1169 |
| 373 | 20240111 | 143000 | 9892150350 | 31950 | 31950 | 32000 | 31950 | 1507 |
| 374 | 20240111 | 142900 | 9844001550 | 31950 | 31950 | 31950 | 31950 | 688 |
| 375 | 20240111 | 142800 | 9822019950 | 31950 | 31950 | 31950 | 31950 | 632 |
| 376 | 20240111 | 142700 | 9801827550 | 31950 | 31900 | 31950 | 31900 | 213 |
| 377 | 20240111 | 142600 | 9795022300 | 31950 | 31950 | 31950 | 31900 | 979 |
| 378 | 20240111 | 142500 | 9763743300 | 31950 | 31950 | 31950 | 31950 | 222 |
| 379 | 20240111 | 142400 | 9756650400 | 31950 | 31950 | 31950 | 31900 | 323 |
| 380 | 20240111 | 142300 | 9746335750 | 31900 | 31950 | 31950 | 31900 | 124 |
| 381 | 20240111 | 142200 | 9742376750 | 31950 | 31950 | 31950 | 31950 | 338 |
| 382 | 20240111 | 142100 | 9731577650 | 31950 | 31950 | 31950 | 31900 | 238 |
| 383 | 20240111 | 142000 | 9723974050 | 31950 | 31900 | 31950 | 31900 | 154 |
| 384 | 20240111 | 141900 | 9719053900 | 31950 | 31900 | 31950 | 31900 | 111 |
| 385 | 20240111 | 141800 | 9715507950 | 31950 | 31900 | 31950 | 31900 | 171 |
| 386 | 20240111 | 141700 | 9710044600 | 31950 | 31950 | 31950 | 31900 | 125 |
| 387 | 20240111 | 141600 | 9706055500 | 31950 | 31950 | 31950 | 31900 | 351 |
| 388 | 20240111 | 141500 | 9694841200 | 31950 | 31950 | 31950 | 31900 | 233 |
| 389 | 20240111 | 141400 | 9687397850 | 31950 | 31900 | 32000 | 31900 | 2604 |
| 390 | 20240111 | 141300 | 9604204500 | 31950 | 31800 | 31950 | 31800 | 5804 |
| 391 | 20240111 | 141200 | 9419230050 | 31800 | 31850 | 31850 | 31800 | 173 |
| 392 | 20240111 | 141100 | 9413720850 | 31850 | 31850 | 31850 | 31800 | 140 |
| 393 | 20240111 | 141000 | 9409262350 | 31850 | 31800 | 31850 | 31800 | 128 |
| 394 | 20240111 | 140900 | 9405187050 | 31800 | 31850 | 31850 | 31800 | 221 |
| 395 | 20240111 | 140800 | 9398151000 | 31800 | 31850 | 31850 | 31800 | 52 |
| 396 | 20240111 | 140700 | 9396494850 | 31850 | 31850 | 31850 | 31850 | 122 |
| 397 | 20240111 | 140600 | 9392609150 | 31850 | 31800 | 31850 | 31800 | 283 |
| 398 | 20240111 | 140500 | 9383600700 | 31800 | 31850 | 31850 | 31750 | 1093 |
| 399 | 20240111 | 140400 | 9348849600 | 31850 | 31850 | 31850 | 31800 | 371 |
| 400 | 20240111 | 140300 | 9337044250 | 31850 | 31850 | 31850 | 31850 | 156 |
| 401 | 20240111 | 140200 | 9332075650 | 31800 | 31850 | 31850 | 31800 | 17 |
| 402 | 20240111 | 140100 | 9331534700 | 31850 | 31850 | 31850 | 31850 | 269 |
| 403 | 20240111 | 140000 | 9322967050 | 31850 | 31800 | 31850 | 31800 | 1472 |
| 404 | 20240111 | 135900 | 9276147000 | 31800 | 31750 | 31800 | 31750 | 823 |
| 405 | 20240111 | 135800 | 9250000600 | 31800 | 31800 | 31800 | 31750 | 2176 |
| 406 | 20240111 | 135700 | 9180804500 | 31800 | 31800 | 31800 | 31800 | 119 |
| 407 | 20240111 | 135600 | 9177020300 | 31800 | 31750 | 31800 | 31750 | 615 |
| 408 | 20240111 | 135500 | 9157493600 | 31750 | 31750 | 31750 | 31700 | 228 |
| 409 | 20240111 | 135400 | 9150257450 | 31750 | 31750 | 31750 | 31750 | 123 |
| 410 | 20240111 | 135300 | 9146352200 | 31750 | 31750 | 31750 | 31750 | 540 |
| 411 | 20240111 | 135200 | 9129207200 | 31750 | 31750 | 31750 | 31750 | 147 |
| 412 | 20240111 | 135100 | 9124539950 | 31750 | 31750 | 31750 | 31700 | 445 |
| 413 | 20240111 | 135000 | 9110411500 | 31750 | 31750 | 31750 | 31750 | 72 |
| 414 | 20240111 | 134900 | 9108125500 | 31750 | 31750 | 31750 | 31700 | 252 |
| 415 | 20240111 | 134800 | 9100129500 | 31750 | 31700 | 31750 | 31700 | 1191 |
| 416 | 20240111 | 134700 | 9062370000 | 31700 | 31700 | 31700 | 31700 | 190 |
| 417 | 20240111 | 134600 | 9056347000 | 31700 | 31700 | 31700 | 31650 | 184 |
| 418 | 20240111 | 134500 | 9050514250 | 31700 | 31750 | 31750 | 31700 | 4862 |
| 419 | 20240111 | 134400 | 8896387850 | 31750 | 31750 | 31800 | 31700 | 1353 |
| 420 | 20240111 | 134300 | 8853427750 | 31750 | 31750 | 31750 | 31700 | 274 |
| 421 | 20240111 | 134200 | 8844733250 | 31750 | 31750 | 31750 | 31700 | 283 |
| 422 | 20240111 | 134100 | 8835756850 | 31750 | 31700 | 31750 | 31700 | 124 |
| 423 | 20240111 | 134000 | 8831820000 | 31750 | 31750 | 31750 | 31700 | 346 |
| 424 | 20240111 | 133900 | 8820842350 | 31700 | 31750 | 31750 | 31700 | 114 |
| 425 | 20240111 | 133800 | 8817223200 | 31750 | 31750 | 31750 | 31700 | 326 |
| 426 | 20240111 | 133700 | 8806873000 | 31750 | 31800 | 31800 | 31750 | 569 |
| 427 | 20240111 | 133600 | 8788805650 | 31800 | 31800 | 31800 | 31800 | 130 |
| 428 | 20240111 | 133500 | 8784671650 | 31750 | 31800 | 31800 | 31750 | 39 |
| 429 | 20240111 | 133400 | 8783432450 | 31800 | 31750 | 31800 | 31750 | 147 |
| 430 | 20240111 | 133300 | 8778757950 | 31800 | 31750 | 31800 | 31750 | 191 |
| 431 | 20240111 | 133200 | 8772686000 | 31800 | 31800 | 31800 | 31800 | 21 |
| 432 | 20240111 | 133100 | 8772018200 | 31800 | 31750 | 31800 | 31700 | 252 |
| 433 | 20240111 | 133000 | 8764012950 | 31750 | 31750 | 31800 | 31750 | 274 |
| 434 | 20240111 | 132900 | 8755302000 | 31800 | 31800 | 31800 | 31750 | 50 |
| 435 | 20240111 | 132800 | 8753712400 | 31800 | 31800 | 31800 | 31750 | 448 |
| 436 | 20240111 | 132700 | 8739478550 | 31850 | 31850 | 31850 | 31850 | 129 |
| 437 | 20240111 | 132600 | 8735369900 | 31800 | 31800 | 31850 | 31800 | 20 |
| 438 | 20240111 | 132500 | 8734733350 | 31800 | 31800 | 31850 | 31800 | 135 |
| 439 | 20240111 | 132400 | 8730439400 | 31800 | 31850 | 31850 | 31800 | 110 |
| 440 | 20240111 | 132300 | 8726936500 | 31850 | 31800 | 31850 | 31800 | 52 |
| 441 | 20240111 | 132200 | 8725281450 | 31850 | 31850 | 31850 | 31850 | 162 |
| 442 | 20240111 | 132100 | 8720121750 | 31850 | 31800 | 31850 | 31800 | 56 |
| 443 | 20240111 | 132000 | 8718340550 | 31850 | 31850 | 31850 | 31800 | 140 |
| 444 | 20240111 | 131900 | 8713884750 | 31850 | 31800 | 31850 | 31800 | 133 |
| 445 | 20240111 | 131800 | 8709649150 | 31750 | 31800 | 31850 | 31750 | 100 |
| 446 | 20240111 | 131700 | 8706468600 | 31750 | 31850 | 31850 | 31750 | 182 |
| 447 | 20240111 | 131600 | 8700683550 | 31800 | 31850 | 31850 | 31750 | 128 |
| 448 | 20240111 | 131500 | 8696611750 | 31850 | 31800 | 31850 | 31800 | 2229 |
| 449 | 20240111 | 131400 | 8625728400 | 31800 | 31800 | 31850 | 31800 | 543 |
| 450 | 20240111 | 131300 | 8608458350 | 31850 | 31850 | 31850 | 31850 | 225 |
| 451 | 20240111 | 131200 | 8601292100 | 31850 | 31850 | 31850 | 31800 | 143 |
| 452 | 20240111 | 131100 | 8596737700 | 31850 | 31850 | 31850 | 31850 | 51 |
| 453 | 20240111 | 131000 | 8595113350 | 31850 | 31850 | 31850 | 31800 | 554 |
| 454 | 20240111 | 130900 | 8577490300 | 31850 | 31800 | 31850 | 31800 | 241 |
| 455 | 20240111 | 130800 | 8569814550 | 31850 | 31850 | 31850 | 31850 | 621 |
| 456 | 20240111 | 130700 | 8550035700 | 31850 | 31850 | 31850 | 31850 | 412 |
| 457 | 20240111 | 130600 | 8536913500 | 31850 | 31800 | 31850 | 31800 | 158 |
| 458 | 20240111 | 130500 | 8531887550 | 31800 | 31800 | 31800 | 31750 | 353 |
| 459 | 20240111 | 130400 | 8520662250 | 31800 | 31800 | 31800 | 31750 | 114 |
| 460 | 20240111 | 130300 | 8517037100 | 31750 | 31750 | 31750 | 31700 | 598 |
| 461 | 20240111 | 130200 | 8498051700 | 31750 | 31700 | 31750 | 31700 | 215 |
| 462 | 20240111 | 130100 | 8491226400 | 31750 | 31750 | 31750 | 31750 | 210 |
| 463 | 20240111 | 130000 | 8484558900 | 31750 | 31700 | 31750 | 31700 | 263 |
| 464 | 20240111 | 125900 | 8476210450 | 31750 | 31750 | 31750 | 31750 | 196 |
| 465 | 20240111 | 125800 | 8469987450 | 31750 | 31750 | 31750 | 31650 | 97 |
| 466 | 20240111 | 125700 | 8466913350 | 31700 | 31700 | 31700 | 31700 | 60 |
| 467 | 20240111 | 125600 | 8465011350 | 31700 | 31750 | 31750 | 31700 | 89 |
| 468 | 20240111 | 125500 | 8462185950 | 31700 | 31700 | 31700 | 31650 | 147 |
| 469 | 20240111 | 125400 | 8457527850 | 31700 | 31700 | 31750 | 31650 | 120 |
| 470 | 20240111 | 125300 | 8453719600 | 31700 | 31750 | 31750 | 31700 | 56 |
| 471 | 20240111 | 125200 | 8451943700 | 31750 | 31700 | 31750 | 31700 | 137 |
| 472 | 20240111 | 125100 | 8447595750 | 31750 | 31750 | 31750 | 31700 | 133 |
| 473 | 20240111 | 125000 | 8443373150 | 31700 | 31600 | 31700 | 31600 | 383 |
| 474 | 20240111 | 124900 | 8431245350 | 31650 | 31700 | 31700 | 31650 | 1101 |
| 475 | 20240111 | 124800 | 8396393750 | 31700 | 31750 | 31750 | 31700 | 134 |
| 476 | 20240111 | 124700 | 8392140300 | 31750 | 31750 | 31750 | 31700 | 228 |
| 477 | 20240111 | 124600 | 8384908300 | 31700 | 31750 | 31800 | 31700 | 170 |
| 478 | 20240111 | 124500 | 8379512300 | 31750 | 31750 | 31800 | 31750 | 231 |
| 479 | 20240111 | 124400 | 8372173700 | 31750 | 31700 | 31750 | 31700 | 108 |
| 480 | 20240111 | 124300 | 8368747100 | 31750 | 31750 | 31750 | 31750 | 334 |
| 481 | 20240111 | 124200 | 8358142600 | 31800 | 31800 | 31800 | 31750 | 241 |
| 482 | 20240111 | 124100 | 8350480650 | 31800 | 31800 | 31800 | 31800 | 42 |
| 483 | 20240111 | 124000 | 8349145050 | 31800 | 31750 | 31800 | 31750 | 146 |
| 484 | 20240111 | 123900 | 8344504400 | 31800 | 31800 | 31800 | 31750 | 185 |
| 485 | 20240111 | 123800 | 8338623200 | 31800 | 31800 | 31800 | 31800 | 50 |
| 486 | 20240111 | 123700 | 8337033200 | 31800 | 31750 | 31800 | 31750 | 64 |
| 487 | 20240111 | 123600 | 8335000750 | 31800 | 31700 | 31800 | 31700 | 148 |
| 488 | 20240111 | 123500 | 8330298650 | 31800 | 31750 | 31800 | 31750 | 40 |
| 489 | 20240111 | 123400 | 8329026700 | 31750 | 31750 | 31750 | 31700 | 157 |
| 490 | 20240111 | 123300 | 8324044000 | 31700 | 31700 | 31750 | 31700 | 105 |
| 491 | 20240111 | 123200 | 8320710550 | 31700 | 31750 | 31750 | 31700 | 165 |
| 492 | 20240111 | 123100 | 8315478400 | 31750 | 31750 | 31750 | 31700 | 301 |
| 493 | 20240111 | 123000 | 8305923450 | 31750 | 31700 | 31750 | 31700 | 157 |
| 494 | 20240111 | 122900 | 8300938950 | 31700 | 31750 | 31750 | 31700 | 57 |
| 495 | 20240111 | 122800 | 8299130950 | 31700 | 31750 | 31750 | 31650 | 103 |
| 496 | 20240111 | 122700 | 8295867100 | 31750 | 31700 | 31750 | 31700 | 209 |
| 497 | 20240111 | 122600 | 8289240950 | 31700 | 31750 | 31750 | 31700 | 35 |
| 498 | 20240111 | 122500 | 8288130850 | 31750 | 31700 | 31750 | 31700 | 191 |
| 499 | 20240111 | 122400 | 8282070050 | 31700 | 31750 | 31750 | 31700 | 201 |
| 500 | 20240111 | 122300 | 8275689650 | 31750 | 31700 | 31750 | 31700 | 46 |
| 501 | 20240111 | 122200 | 8274231050 | 31750 | 31700 | 31750 | 31700 | 226 |
| 502 | 20240111 | 122100 | 8267062050 | 31700 | 31700 | 31750 | 31700 | 189 |
| 503 | 20240111 | 122000 | 8261062450 | 31700 | 31700 | 31750 | 31700 | 23 |
| 504 | 20240111 | 121900 | 8260333250 | 31750 | 31750 | 31750 | 31700 | 94 |
| 505 | 20240111 | 121800 | 8257349000 | 31750 | 31750 | 31750 | 31650 | 175 |
| 506 | 20240111 | 121700 | 8251800550 | 31750 | 31700 | 31750 | 31700 | 38 |
| 507 | 20240111 | 121600 | 8250595850 | 31750 | 31700 | 31800 | 31700 | 117 |
| 508 | 20240111 | 121500 | 8246881100 | 31650 | 31700 | 31750 | 31600 | 579 |
| 509 | 20240111 | 121400 | 8228563300 | 31750 | 31750 | 31750 | 31750 | 92 |
| 510 | 20240111 | 121300 | 8225642300 | 31700 | 31750 | 31750 | 31700 | 322 |
| 511 | 20240111 | 121200 | 8215434400 | 31750 | 31800 | 31800 | 31700 | 203 |
| 512 | 20240111 | 121100 | 8208989800 | 31800 | 31800 | 31800 | 31800 | 52 |
| 513 | 20240111 | 121000 | 8207336200 | 31800 | 31800 | 31800 | 31750 | 210 |
| 514 | 20240111 | 120900 | 8200660100 | 31800 | 31750 | 31800 | 31750 | 188 |
| 515 | 20240111 | 120800 | 8194683900 | 31800 | 31800 | 31800 | 31750 | 30 |
| 516 | 20240111 | 120700 | 8193730000 | 31750 | 31800 | 31800 | 31750 | 104 |
| 517 | 20240111 | 120600 | 8190426200 | 31750 | 31700 | 31750 | 31700 | 398 |
| 518 | 20240111 | 120500 | 8177802000 | 31700 | 31700 | 31700 | 31600 | 82 |
| 519 | 20240111 | 120400 | 8175204500 | 31750 | 31800 | 31800 | 31550 | 8112 |
| 520 | 20240111 | 120300 | 7918983750 | 31800 | 31800 | 31800 | 31750 | 225 |
| 521 | 20240111 | 120200 | 7911834050 | 31750 | 31800 | 31800 | 31750 | 48 |
| 522 | 20240111 | 120100 | 7910309450 | 31800 | 31750 | 31800 | 31700 | 139 |
| 523 | 20240111 | 120000 | 7905897950 | 31750 | 31750 | 31750 | 31750 | 116 |
| 524 | 20240111 | 115900 | 7902214950 | 31750 | 31700 | 31750 | 31700 | 675 |
| 525 | 20240111 | 115800 | 7880817150 | 31700 | 31650 | 31700 | 31650 | 312 |
| 526 | 20240111 | 115700 | 7870928600 | 31700 | 31700 | 31700 | 31650 | 699 |
| 527 | 20240111 | 115600 | 7848792900 | 31700 | 31700 | 31700 | 31650 | 430 |
| 528 | 20240111 | 115500 | 7835180100 | 31700 | 31700 | 31700 | 31650 | 218 |
| 529 | 20240111 | 115400 | 7828274700 | 31700 | 31650 | 31700 | 31650 | 2425 |
| 530 | 20240111 | 115300 | 7751517800 | 31650 | 31750 | 31750 | 31650 | 934 |
| 531 | 20240111 | 115200 | 7721939000 | 31750 | 31700 | 31750 | 31700 | 132 |
| 532 | 20240111 | 115100 | 7717749300 | 31700 | 31700 | 31750 | 31600 | 607 |
| 533 | 20240111 | 115000 | 7698546400 | 31750 | 31750 | 31750 | 31650 | 166 |
| 534 | 20240111 | 114900 | 7693287400 | 31750 | 31750 | 31750 | 31650 | 253 |
| 535 | 20240111 | 114800 | 7685273050 | 31750 | 31650 | 31750 | 31650 | 413 |
| 536 | 20240111 | 114700 | 7672193400 | 31650 | 31600 | 31750 | 31600 | 10934 |
| 537 | 20240111 | 114600 | 7326369600 | 31550 | 31800 | 31800 | 31550 | 13473 |
| 538 | 20240111 | 114500 | 6900174300 | 31800 | 31850 | 31850 | 31800 | 116 |
| 539 | 20240111 | 114400 | 6896480950 | 31850 | 31800 | 31850 | 31800 | 36 |
| 540 | 20240111 | 114300 | 6895335750 | 31850 | 31800 | 31850 | 31800 | 1174 |
| 541 | 20240111 | 114200 | 6857946950 | 31850 | 31800 | 31850 | 31750 | 289 |
| 542 | 20240111 | 114100 | 6848758200 | 31800 | 31800 | 31800 | 31800 | 35 |
| 543 | 20240111 | 114000 | 6847645200 | 31800 | 31850 | 31850 | 31800 | 224 |
| 544 | 20240111 | 113900 | 6840517750 | 31850 | 31800 | 31850 | 31800 | 55 |
| 545 | 20240111 | 113800 | 6838767800 | 31850 | 31900 | 31900 | 31850 | 29 |
| 546 | 20240111 | 113700 | 6837843850 | 31900 | 31850 | 31900 | 31850 | 290 |
| 547 | 20240111 | 113600 | 6828596000 | 31900 | 31800 | 31900 | 31800 | 160 |
| 548 | 20240111 | 113500 | 6823500700 | 31800 | 31850 | 31850 | 31800 | 13 |
| 549 | 20240111 | 113400 | 6823086750 | 31850 | 31750 | 31850 | 31750 | 190 |
| 550 | 20240111 | 113300 | 6817039200 | 31750 | 31850 | 31850 | 31750 | 269 |
| 551 | 20240111 | 113200 | 6808490250 | 31850 | 31850 | 31850 | 31750 | 181 |
| 552 | 20240111 | 113100 | 6802735250 | 31850 | 31850 | 31850 | 31800 | 127 |
| 553 | 20240111 | 113000 | 6798695700 | 31850 | 31800 | 31850 | 31800 | 173 |
| 554 | 20240111 | 112900 | 6793186650 | 31800 | 31900 | 31900 | 31750 | 40 |
| 555 | 20240111 | 112800 | 6791913600 | 31850 | 31800 | 31850 | 31700 | 1757 |
| 556 | 20240111 | 112700 | 6736186300 | 31850 | 31900 | 31900 | 31800 | 120 |
| 557 | 20240111 | 112600 | 6732364050 | 31900 | 31900 | 31900 | 31750 | 244 |
| 558 | 20240111 | 112500 | 6724609100 | 31700 | 31850 | 31900 | 31700 | 8075 |
| 559 | 20240111 | 112400 | 6468131750 | 31900 | 31950 | 31950 | 31900 | 108 |
| 560 | 20240111 | 112300 | 6464681500 | 31950 | 31950 | 31950 | 31800 | 1134 |
| 561 | 20240111 | 112200 | 6428550650 | 31950 | 31900 | 31950 | 31850 | 485 |
| 562 | 20240111 | 112100 | 6413076700 | 31900 | 31900 | 31950 | 31900 | 132 |
| 563 | 20240111 | 112000 | 6408861550 | 31900 | 31950 | 31950 | 31850 | 227 |
| 564 | 20240111 | 111900 | 6401620900 | 31950 | 31900 | 31950 | 31850 | 152 |
| 565 | 20240111 | 111800 | 6396766050 | 31900 | 31950 | 31950 | 31850 | 185 |
| 566 | 20240111 | 111700 | 6390862500 | 31950 | 31950 | 31950 | 31900 | 108 |
| 567 | 20240111 | 111600 | 6387412000 | 31900 | 31950 | 31950 | 31850 | 87 |
| 568 | 20240111 | 111500 | 6384636600 | 31950 | 31900 | 31950 | 31850 | 507 |
| 569 | 20240111 | 111400 | 6368482700 | 31900 | 31950 | 31950 | 31850 | 392 |
| 570 | 20240111 | 111300 | 6355991150 | 31950 | 31950 | 31950 | 31900 | 177 |
| 571 | 20240111 | 111200 | 6350337900 | 31950 | 31950 | 31950 | 31900 | 233 |
| 572 | 20240111 | 111100 | 6342897550 | 31900 | 31950 | 31950 | 31900 | 68 |
| 573 | 20240111 | 111000 | 6340725050 | 31950 | 31900 | 31950 | 31900 | 52 |
| 574 | 20240111 | 110900 | 6339065950 | 31950 | 31900 | 32000 | 31900 | 404 |
| 575 | 20240111 | 110800 | 6326166950 | 31950 | 31950 | 31950 | 31850 | 74 |
| 576 | 20240111 | 110700 | 6323804550 | 31850 | 31950 | 32000 | 31850 | 1200 |
| 577 | 20240111 | 110600 | 6285484200 | 31950 | 31950 | 31950 | 31950 | 109 |
| 578 | 20240111 | 110500 | 6282001650 | 31950 | 31900 | 31950 | 31900 | 330 |
| 579 | 20240111 | 110400 | 6271470050 | 31900 | 31900 | 31950 | 31900 | 159 |
| 580 | 20240111 | 110300 | 6266393500 | 31950 | 31900 | 31950 | 31900 | 101 |
| 581 | 20240111 | 110200 | 6263170750 | 31900 | 31850 | 31900 | 31850 | 261 |
| 582 | 20240111 | 110100 | 6254852650 | 31800 | 31850 | 31900 | 31800 | 287 |
| 583 | 20240111 | 110000 | 6245711700 | 31850 | 31900 | 31950 | 31850 | 172 |
| 584 | 20240111 | 105900 | 6240221700 | 31950 | 31950 | 31950 | 31900 | 687 |
| 585 | 20240111 | 105800 | 6218301850 | 31950 | 31950 | 31950 | 31900 | 173 |
| 586 | 20240111 | 105700 | 6212777000 | 31950 | 31950 | 31950 | 31900 | 150 |
| 587 | 20240111 | 105600 | 6207986400 | 31950 | 31950 | 31950 | 31900 | 204 |
| 588 | 20240111 | 105500 | 6201475600 | 31950 | 31950 | 31950 | 31900 | 244 |
| 589 | 20240111 | 105400 | 6193680750 | 31900 | 31850 | 31950 | 31850 | 116 |
| 590 | 20240111 | 105300 | 6189977200 | 31850 | 31900 | 31900 | 31850 | 73 |
| 591 | 20240111 | 105200 | 6187649250 | 31800 | 31900 | 32000 | 31800 | 358 |
| 592 | 20240111 | 105100 | 6176246500 | 32000 | 31900 | 32000 | 31850 | 240 |
| 593 | 20240111 | 105000 | 6168586400 | 31900 | 31900 | 31950 | 31800 | 551 |
| 594 | 20240111 | 104900 | 6151058750 | 31950 | 31950 | 31950 | 31800 | 1522 |
| 595 | 20240111 | 104800 | 6102592150 | 32000 | 32000 | 32000 | 31950 | 452 |
| 596 | 20240111 | 104700 | 6088130200 | 31950 | 32000 | 32000 | 31950 | 424 |
| 597 | 20240111 | 104600 | 6074583350 | 32000 | 32050 | 32050 | 31950 | 2037 |
| 598 | 20240111 | 104500 | 6009401400 | 32050 | 32100 | 32100 | 32050 | 222 |
| 599 | 20240111 | 104400 | 6002279100 | 32100 | 32100 | 32100 | 32100 | 339 |
| 600 | 20240111 | 104300 | 5991397200 | 32100 | 32050 | 32100 | 32000 | 1180 |
| 601 | 20240111 | 104200 | 5953570300 | 32000 | 31950 | 32050 | 31950 | 1019 |
| 602 | 20240111 | 104100 | 5920956950 | 32000 | 32050 | 32050 | 32000 | 130 |
| 603 | 20240111 | 104000 | 5916796700 | 31950 | 32050 | 32050 | 31950 | 2250 |
| 604 | 20240111 | 103900 | 5844793250 | 32050 | 32050 | 32100 | 32050 | 1279 |
| 605 | 20240111 | 103800 | 5803798200 | 32000 | 32050 | 32050 | 32000 | 1559 |
| 606 | 20240111 | 103700 | 5753841550 | 32000 | 31950 | 32000 | 31950 | 3199 |
| 607 | 20240111 | 103600 | 5651476350 | 32000 | 32000 | 32000 | 31950 | 167 |
| 608 | 20240111 | 103500 | 5646132450 | 32000 | 32000 | 32000 | 31950 | 350 |
| 609 | 20240111 | 103400 | 5634934250 | 32000 | 31900 | 32000 | 31850 | 668 |
| 610 | 20240111 | 103300 | 5613601650 | 31950 | 31950 | 31950 | 31900 | 755 |
| 611 | 20240111 | 103200 | 5589494550 | 31950 | 31950 | 31950 | 31900 | 320 |
| 612 | 20240111 | 103100 | 5579279350 | 31950 | 31850 | 31950 | 31850 | 162 |
| 613 | 20240111 | 103000 | 5574107500 | 31900 | 31800 | 31900 | 31800 | 920 |
| 614 | 20240111 | 102900 | 5544838850 | 31800 | 31850 | 31900 | 31800 | 155 |
| 615 | 20240111 | 102800 | 5539900000 | 31900 | 31850 | 31900 | 31850 | 178 |
| 616 | 20240111 | 102700 | 5534223550 | 31850 | 31850 | 31900 | 31850 | 504 |
| 617 | 20240111 | 102600 | 5518151200 | 31850 | 31850 | 31900 | 31800 | 334 |
| 618 | 20240111 | 102500 | 5507520050 | 31900 | 31800 | 31900 | 31800 | 171 |
| 619 | 20240111 | 102400 | 5502075450 | 31850 | 31850 | 31900 | 31850 | 151 |
| 620 | 20240111 | 102300 | 5497264000 | 31850 | 31850 | 31950 | 31850 | 177 |
| 621 | 20240111 | 102200 | 5491624450 | 31900 | 31850 | 31900 | 31850 | 148 |
| 622 | 20240111 | 102100 | 5486905850 | 31900 | 31950 | 31950 | 31900 | 539 |
| 623 | 20240111 | 102000 | 5469703700 | 31950 | 31900 | 31950 | 31900 | 109 |
| 624 | 20240111 | 101900 | 5466223000 | 31950 | 31950 | 32000 | 31950 | 430 |
| 625 | 20240111 | 101800 | 5452475800 | 31950 | 31900 | 32000 | 31900 | 457 |
| 626 | 20240111 | 101700 | 5437874500 | 31950 | 31900 | 31950 | 31900 | 307 |
| 627 | 20240111 | 101600 | 5428080350 | 31900 | 31850 | 31900 | 31850 | 104 |
| 628 | 20240111 | 101500 | 5424763450 | 31900 | 31900 | 31900 | 31850 | 150 |
| 629 | 20240111 | 101400 | 5419980300 | 31900 | 31900 | 31900 | 31850 | 107 |
| 630 | 20240111 | 101300 | 5416567600 | 31900 | 31900 | 31900 | 31850 | 951 |
| 631 | 20240111 | 101200 | 5386244000 | 31900 | 31800 | 31900 | 31800 | 968 |
| 632 | 20240111 | 101100 | 5355412300 | 31750 | 31800 | 31850 | 31750 | 1071 |
| 633 | 20240111 | 101000 | 5321331050 | 31650 | 31900 | 31900 | 31550 | 7766 |
| 634 | 20240111 | 100900 | 5075295500 | 31900 | 31900 | 31900 | 31750 | 4674 |
| 635 | 20240111 | 100800 | 4926803850 | 31900 | 31900 | 31950 | 31900 | 219 |
| 636 | 20240111 | 100700 | 4919817050 | 31900 | 31800 | 31950 | 31800 | 165 |
| 637 | 20240111 | 100600 | 4914555600 | 31800 | 32000 | 32000 | 31800 | 1527 |
| 638 | 20240111 | 100500 | 4865916700 | 31950 | 31950 | 32000 | 31900 | 255 |
| 639 | 20240111 | 100400 | 4857774300 | 32000 | 31950 | 32000 | 31950 | 263 |
| 640 | 20240111 | 100300 | 4849361300 | 31950 | 32000 | 32000 | 31900 | 363 |
| 641 | 20240111 | 100200 | 4837765250 | 32050 | 32000 | 32050 | 32000 | 348 |
| 642 | 20240111 | 100100 | 4826617000 | 32000 | 31950 | 32050 | 31950 | 1959 |
| 643 | 20240111 | 100000 | 4763950600 | 31900 | 31900 | 32000 | 31800 | 2253 |
| 644 | 20240111 | 095900 | 4692147250 | 31900 | 31950 | 31950 | 31900 | 290 |
| 645 | 20240111 | 095800 | 4682886750 | 31950 | 31950 | 32000 | 31900 | 463 |
| 646 | 20240111 | 095700 | 4668102800 | 32000 | 32000 | 32050 | 31900 | 1765 |
| 647 | 20240111 | 095600 | 4611741250 | 31950 | 32050 | 32100 | 31950 | 2464 |
| 648 | 20240111 | 095500 | 4532881350 | 32050 | 32100 | 32150 | 32000 | 966 |
| 649 | 20240111 | 095400 | 4501911250 | 32050 | 32150 | 32150 | 32000 | 175 |
| 650 | 20240111 | 095300 | 4496301400 | 32100 | 32150 | 32150 | 32000 | 1520 |
| 651 | 20240111 | 095200 | 4447567150 | 32150 | 32150 | 32200 | 32100 | 314 |
| 652 | 20240111 | 095100 | 4437465250 | 32200 | 32150 | 32200 | 32100 | 229 |
| 653 | 20240111 | 095000 | 4430102650 | 32150 | 32150 | 32250 | 32150 | 343 |
| 654 | 20240111 | 094900 | 4419053950 | 32150 | 32200 | 32300 | 32150 | 1888 |
| 655 | 20240111 | 094800 | 4358251050 | 32200 | 32100 | 32200 | 32100 | 1015 |
| 656 | 20240111 | 094700 | 4325605500 | 32100 | 32100 | 32100 | 32050 | 947 |
| 657 | 20240111 | 094600 | 4295211800 | 32100 | 32200 | 32200 | 32050 | 758 |
| 658 | 20240111 | 094500 | 4270880200 | 32200 | 32250 | 32250 | 32150 | 471 |
| 659 | 20240111 | 094400 | 4255713500 | 32200 | 32300 | 32300 | 32200 | 612 |
| 660 | 20240111 | 094300 | 4235977700 | 32300 | 32400 | 32400 | 32200 | 1906 |
| 661 | 20240111 | 094200 | 4174386950 | 32350 | 32350 | 32400 | 32300 | 1322 |
| 662 | 20240111 | 094100 | 4131621300 | 32350 | 32150 | 32350 | 32150 | 7888 |
| 663 | 20240111 | 094000 | 3877024600 | 32200 | 32150 | 32250 | 32100 | 4855 |
| 664 | 20240111 | 093900 | 3720813650 | 32150 | 32100 | 32150 | 32050 | 1682 |
| 665 | 20240111 | 093800 | 3666800100 | 32050 | 32000 | 32150 | 32000 | 2871 |
| 666 | 20240111 | 093700 | 3574731300 | 32000 | 32000 | 32050 | 32000 | 849 |
| 667 | 20240111 | 093600 | 3547562450 | 32000 | 32050 | 32050 | 31950 | 849 |
| 668 | 20240111 | 093500 | 3520394800 | 32000 | 31950 | 32100 | 31950 | 619 |
| 669 | 20240111 | 093400 | 3500548050 | 31950 | 31900 | 32100 | 31900 | 3717 |
| 670 | 20240111 | 093300 | 3381611600 | 31950 | 31950 | 32000 | 31900 | 313 |
| 671 | 20240111 | 093200 | 3371610550 | 31950 | 31950 | 32000 | 31800 | 1749 |
| 672 | 20240111 | 093100 | 3315701550 | 31950 | 31800 | 31950 | 31750 | 3288 |
| 673 | 20240111 | 093000 | 3211044950 | 31800 | 31850 | 31900 | 31800 | 860 |
| 674 | 20240111 | 092900 | 3183674400 | 31900 | 32000 | 32000 | 31850 | 390 |
| 675 | 20240111 | 092800 | 3171238400 | 31950 | 31950 | 32000 | 31900 | 581 |
| 676 | 20240111 | 092700 | 3152676550 | 32000 | 32100 | 32150 | 31950 | 1211 |
| 677 | 20240111 | 092600 | 3113933300 | 32100 | 32050 | 32200 | 32000 | 2366 |
| 678 | 20240111 | 092500 | 3037999000 | 32050 | 32050 | 32100 | 31900 | 2847 |
| 679 | 20240111 | 092400 | 2946921050 | 32050 | 32200 | 32200 | 32050 | 1378 |
| 680 | 20240111 | 092300 | 2902628950 | 32150 | 32150 | 32250 | 32150 | 6248 |
| 681 | 20240111 | 092200 | 2701411550 | 32200 | 32100 | 32200 | 32000 | 2815 |
| 682 | 20240111 | 092100 | 2611132050 | 32050 | 32000 | 32050 | 31900 | 3989 |
| 683 | 20240111 | 092000 | 2483515200 | 31950 | 31850 | 32000 | 31600 | 5593 |
| 684 | 20240111 | 091900 | 2305288600 | 31650 | 31700 | 31850 | 31550 | 2853 |
| 685 | 20240111 | 091800 | 2214837200 | 31700 | 31850 | 31850 | 31650 | 673 |
| 686 | 20240111 | 091700 | 2193432450 | 31750 | 31950 | 32000 | 31500 | 5421 |
| 687 | 20240111 | 091600 | 2021413450 | 31950 | 31950 | 32200 | 31800 | 8980 |
| 688 | 20240111 | 091500 | 1733591850 | 31950 | 31550 | 32000 | 31550 | 11550 |
| 689 | 20240111 | 091400 | 1366062150 | 31600 | 31450 | 31600 | 31400 | 6676 |
| 690 | 20240111 | 091300 | 1155589250 | 31450 | 31300 | 31500 | 31250 | 6153 |
| 691 | 20240111 | 091200 | 962534400 | 31300 | 31250 | 31350 | 31150 | 5048 |
| 692 | 20240111 | 091100 | 804710800 | 31200 | 31050 | 31200 | 31050 | 4105 |
| 693 | 20240111 | 091000 | 676722950 | 31000 | 31150 | 31200 | 30950 | 4101 |
| 694 | 20240111 | 090900 | 548869650 | 31200 | 30900 | 31200 | 30900 | 6253 |
| 695 | 20240111 | 090800 | 354779350 | 30900 | 30900 | 30950 | 30900 | 1082 |
| 696 | 20240111 | 090700 | 321325700 | 30900 | 30800 | 30950 | 30800 | 440 |
| 697 | 20240111 | 090600 | 307755150 | 30850 | 31000 | 31000 | 30850 | 2561 |
| 698 | 20240111 | 090500 | 228624850 | 31000 | 30950 | 31100 | 30950 | 2479 |
| 699 | 20240111 | 090400 | 151755050 | 31000 | 30900 | 31000 | 30900 | 623 |
| 700 | 20240111 | 090300 | 132485350 | 30900 | 30800 | 30900 | 30800 | 996 |
| 701 | 20240111 | 090200 | 101784350 | 30800 | 30850 | 30950 | 30800 | 1196 |
| 702 | 20240111 | 090100 | 64817800 | 30850 | 30600 | 30950 | 30600 | 719 |
| 703 | 20240111 | 090000 | 42702450 | 30600 | 30600 | 30600 | 30550 | 1396 |