42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 205300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 3 | 20240108 | 205200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 4 | 20240108 | 205100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 5 | 20240108 | 205000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 6 | 20240108 | 204900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 7 | 20240108 | 204800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 8 | 20240108 | 204700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 9 | 20240108 | 204600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 10 | 20240108 | 204500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 11 | 20240108 | 204400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 12 | 20240108 | 204300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 13 | 20240108 | 204200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 14 | 20240108 | 204100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 15 | 20240108 | 204000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 16 | 20240108 | 203900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 17 | 20240108 | 203800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 18 | 20240108 | 203700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 19 | 20240108 | 203600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 20 | 20240108 | 203500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 21 | 20240108 | 203400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 22 | 20240108 | 203300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 23 | 20240108 | 203200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 24 | 20240108 | 203100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 25 | 20240108 | 203000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 26 | 20240108 | 202900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 27 | 20240108 | 202800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 28 | 20240108 | 202700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 29 | 20240108 | 202600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 30 | 20240108 | 202500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 31 | 20240108 | 202400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 32 | 20240108 | 202300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 33 | 20240108 | 202200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 34 | 20240108 | 202100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 35 | 20240108 | 202000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 36 | 20240108 | 201900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 37 | 20240108 | 201800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 38 | 20240108 | 201700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 39 | 20240108 | 201600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 40 | 20240108 | 201500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 41 | 20240108 | 201400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 42 | 20240108 | 201300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 43 | 20240108 | 201200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 44 | 20240108 | 201100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 45 | 20240108 | 201000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 46 | 20240108 | 200900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 47 | 20240108 | 200800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 48 | 20240108 | 200700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 49 | 20240108 | 200600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 50 | 20240108 | 200500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 51 | 20240108 | 200400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 52 | 20240108 | 200300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 53 | 20240108 | 200200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 54 | 20240108 | 200100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 55 | 20240108 | 200000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 56 | 20240108 | 195900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 57 | 20240108 | 195800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 58 | 20240108 | 195700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 59 | 20240108 | 195600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 60 | 20240108 | 195500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 61 | 20240108 | 195400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 62 | 20240108 | 195300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 63 | 20240108 | 195200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 64 | 20240108 | 195100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 65 | 20240108 | 195000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 66 | 20240108 | 194900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 67 | 20240108 | 194800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 68 | 20240108 | 194700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 69 | 20240108 | 194600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 70 | 20240108 | 194500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 71 | 20240108 | 194400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 72 | 20240108 | 194300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 73 | 20240108 | 194200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 74 | 20240108 | 194100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 75 | 20240108 | 194000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 76 | 20240108 | 193900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 77 | 20240108 | 193800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 78 | 20240108 | 193700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 79 | 20240108 | 193600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 80 | 20240108 | 193500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 81 | 20240108 | 193400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 82 | 20240108 | 193300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 83 | 20240108 | 193200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 84 | 20240108 | 193100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 85 | 20240108 | 193000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 86 | 20240108 | 192900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 87 | 20240108 | 192800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 88 | 20240108 | 192700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 89 | 20240108 | 192600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 90 | 20240108 | 192500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 91 | 20240108 | 192400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 92 | 20240108 | 192300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 93 | 20240108 | 192200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 94 | 20240108 | 192100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 95 | 20240108 | 192000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 96 | 20240108 | 191900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 97 | 20240108 | 191800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 98 | 20240108 | 191700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 99 | 20240108 | 191600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 100 | 20240108 | 191500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 101 | 20240108 | 191400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 102 | 20240108 | 191300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 103 | 20240108 | 191200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 104 | 20240108 | 191100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 105 | 20240108 | 191000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 106 | 20240108 | 190900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 107 | 20240108 | 190800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 108 | 20240108 | 190700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 109 | 20240108 | 190600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 110 | 20240108 | 190500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 111 | 20240108 | 190400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 112 | 20240108 | 190300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 113 | 20240108 | 190200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 114 | 20240108 | 190100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 115 | 20240108 | 190000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 116 | 20240108 | 185900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 117 | 20240108 | 185800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 118 | 20240108 | 185700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 119 | 20240108 | 185600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 120 | 20240108 | 185500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 121 | 20240108 | 185400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 122 | 20240108 | 185300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 123 | 20240108 | 185200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 124 | 20240108 | 185100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 125 | 20240108 | 185000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 126 | 20240108 | 184900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 127 | 20240108 | 184800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 128 | 20240108 | 184700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 129 | 20240108 | 184600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 130 | 20240108 | 184500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 131 | 20240108 | 184400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 132 | 20240108 | 184300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 133 | 20240108 | 184200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 134 | 20240108 | 184100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 135 | 20240108 | 184000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 136 | 20240108 | 183900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 137 | 20240108 | 183800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 138 | 20240108 | 183700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 139 | 20240108 | 183600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 140 | 20240108 | 183500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 141 | 20240108 | 183400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 142 | 20240108 | 183300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 143 | 20240108 | 183200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 144 | 20240108 | 183100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 145 | 20240108 | 183000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 146 | 20240108 | 182900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 147 | 20240108 | 182800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 148 | 20240108 | 182700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 149 | 20240108 | 182600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 150 | 20240108 | 182500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 151 | 20240108 | 182400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 152 | 20240108 | 182300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 153 | 20240108 | 182200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 154 | 20240108 | 182100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 155 | 20240108 | 182000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 156 | 20240108 | 181900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 157 | 20240108 | 181800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 158 | 20240108 | 181700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 159 | 20240108 | 181600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 160 | 20240108 | 181500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 161 | 20240108 | 181400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 162 | 20240108 | 181300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 163 | 20240108 | 181200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 164 | 20240108 | 181100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 165 | 20240108 | 181000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 166 | 20240108 | 180900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 167 | 20240108 | 180800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 168 | 20240108 | 180700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 169 | 20240108 | 180600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 170 | 20240108 | 180500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 171 | 20240108 | 180400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 172 | 20240108 | 180300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 173 | 20240108 | 180200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 174 | 20240108 | 180100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 175 | 20240108 | 180000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 176 | 20240108 | 175900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 177 | 20240108 | 175800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 178 | 20240108 | 175700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 179 | 20240108 | 175600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 180 | 20240108 | 175500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 181 | 20240108 | 175400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 182 | 20240108 | 175300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 183 | 20240108 | 175200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 184 | 20240108 | 175100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 185 | 20240108 | 175000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 186 | 20240108 | 174900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 187 | 20240108 | 174800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 188 | 20240108 | 174700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 189 | 20240108 | 174600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 190 | 20240108 | 174500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 191 | 20240108 | 174400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 192 | 20240108 | 174300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 193 | 20240108 | 174200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 194 | 20240108 | 174100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 195 | 20240108 | 174000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 196 | 20240108 | 173900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 197 | 20240108 | 173800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 198 | 20240108 | 173700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 199 | 20240108 | 173600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 200 | 20240108 | 173500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 201 | 20240108 | 173400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 202 | 20240108 | 173300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 203 | 20240108 | 173200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 204 | 20240108 | 173100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 205 | 20240108 | 173000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 206 | 20240108 | 172900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 207 | 20240108 | 172800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 208 | 20240108 | 172700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 209 | 20240108 | 172600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 210 | 20240108 | 172500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 211 | 20240108 | 172400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 212 | 20240108 | 172300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 213 | 20240108 | 172200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 214 | 20240108 | 172100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 215 | 20240108 | 172000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 216 | 20240108 | 171900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 217 | 20240108 | 171800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 218 | 20240108 | 171700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 219 | 20240108 | 171600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 220 | 20240108 | 171500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 221 | 20240108 | 171400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 222 | 20240108 | 171300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 223 | 20240108 | 171200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 224 | 20240108 | 171100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 225 | 20240108 | 171000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 226 | 20240108 | 170900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 227 | 20240108 | 170800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 228 | 20240108 | 170700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 229 | 20240108 | 170600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 230 | 20240108 | 170500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 231 | 20240108 | 170400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 232 | 20240108 | 170300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 233 | 20240108 | 170200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 234 | 20240108 | 170100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 235 | 20240108 | 170000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 236 | 20240108 | 165900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 237 | 20240108 | 165800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 238 | 20240108 | 165700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 239 | 20240108 | 165600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 240 | 20240108 | 165500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 241 | 20240108 | 165400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 242 | 20240108 | 165300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 243 | 20240108 | 165200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 244 | 20240108 | 165100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 245 | 20240108 | 165000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 246 | 20240108 | 164900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 247 | 20240108 | 164800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 248 | 20240108 | 164700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 249 | 20240108 | 164600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 250 | 20240108 | 164500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 251 | 20240108 | 164400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 252 | 20240108 | 164300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 253 | 20240108 | 164200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 254 | 20240108 | 164100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 255 | 20240108 | 164000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 256 | 20240108 | 163900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 257 | 20240108 | 163800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 258 | 20240108 | 163700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 259 | 20240108 | 163600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 260 | 20240108 | 163500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 261 | 20240108 | 163400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 262 | 20240108 | 163300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 263 | 20240108 | 163200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 264 | 20240108 | 163100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 265 | 20240108 | 163000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 266 | 20240108 | 162900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 267 | 20240108 | 162800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 268 | 20240108 | 162700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 269 | 20240108 | 162600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 270 | 20240108 | 162500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 271 | 20240108 | 162400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 272 | 20240108 | 162300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 273 | 20240108 | 162200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 274 | 20240108 | 162100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 275 | 20240108 | 162000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 276 | 20240108 | 161900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 277 | 20240108 | 161800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 278 | 20240108 | 161700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 279 | 20240108 | 161600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 280 | 20240108 | 161500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 281 | 20240108 | 161400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 282 | 20240108 | 161300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 283 | 20240108 | 161200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 284 | 20240108 | 161100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 285 | 20240108 | 161000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 286 | 20240108 | 160900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 287 | 20240108 | 160800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 288 | 20240108 | 160700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 289 | 20240108 | 160600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 290 | 20240108 | 160500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 291 | 20240108 | 160400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 292 | 20240108 | 160300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 293 | 20240108 | 160200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 294 | 20240108 | 160100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 295 | 20240108 | 160000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 296 | 20240108 | 155900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 297 | 20240108 | 155800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 298 | 20240108 | 155700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 299 | 20240108 | 155600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 300 | 20240108 | 155500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 301 | 20240108 | 155400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 302 | 20240108 | 155300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 303 | 20240108 | 155200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 304 | 20240108 | 155100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 305 | 20240108 | 155000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 306 | 20240108 | 154900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 307 | 20240108 | 154800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 308 | 20240108 | 154700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 309 | 20240108 | 154600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 310 | 20240108 | 154500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 311 | 20240108 | 154400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 312 | 20240108 | 154300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 313 | 20240108 | 154200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 314 | 20240108 | 154100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 315 | 20240108 | 154000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 316 | 20240108 | 153900 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 317 | 20240108 | 153800 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 318 | 20240108 | 153700 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 319 | 20240108 | 153600 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 320 | 20240108 | 153500 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 321 | 20240108 | 153400 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 322 | 20240108 | 153300 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 323 | 20240108 | 153200 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 324 | 20240108 | 153100 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 0 |
| 325 | 20240108 | 153000 | 413840484000 | 315500 | 315500 | 315500 | 315500 | 18121 |
| 326 | 20240108 | 152900 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 327 | 20240108 | 152800 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 328 | 20240108 | 152700 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 329 | 20240108 | 152600 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 330 | 20240108 | 152500 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 331 | 20240108 | 152400 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 332 | 20240108 | 152300 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 333 | 20240108 | 152200 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 334 | 20240108 | 152100 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 335 | 20240108 | 152000 | 408123308500 | 315500 | 315500 | 315500 | 315500 | 0 |
| 336 | 20240108 | 151900 | 408123308500 | 315500 | 315500 | 316000 | 315000 | 1805 |
| 337 | 20240108 | 151800 | 407553581000 | 316000 | 316500 | 316500 | 315500 | 1282 |
| 338 | 20240108 | 151700 | 407148410000 | 316000 | 316500 | 316500 | 316000 | 1869 |
| 339 | 20240108 | 151600 | 406557423000 | 316000 | 316000 | 316500 | 315000 | 4411 |
| 340 | 20240108 | 151500 | 405164409500 | 316000 | 315500 | 316500 | 315500 | 3740 |
| 341 | 20240108 | 151400 | 403982599000 | 316000 | 315000 | 316000 | 315000 | 1448 |
| 342 | 20240108 | 151300 | 403525583000 | 315500 | 315500 | 316000 | 315000 | 1273 |
| 343 | 20240108 | 151200 | 403123936500 | 315500 | 315500 | 316000 | 315000 | 1911 |
| 344 | 20240108 | 151100 | 402521302000 | 315500 | 315500 | 316000 | 315000 | 1760 |
| 345 | 20240108 | 151000 | 401965947000 | 316000 | 315500 | 316500 | 315500 | 1459 |
| 346 | 20240108 | 150900 | 401505087500 | 316500 | 315500 | 316500 | 315500 | 1657 |
| 347 | 20240108 | 150800 | 400981566000 | 316000 | 315500 | 316000 | 315500 | 651 |
| 348 | 20240108 | 150700 | 400775935000 | 315500 | 316000 | 316000 | 315000 | 1207 |
| 349 | 20240108 | 150600 | 400395037500 | 315500 | 316000 | 316500 | 315500 | 2772 |
| 350 | 20240108 | 150500 | 399519838500 | 315500 | 316500 | 316500 | 315500 | 3046 |
| 351 | 20240108 | 150400 | 398556972000 | 316500 | 317000 | 317000 | 316000 | 1959 |
| 352 | 20240108 | 150300 | 397936535500 | 317000 | 317000 | 317500 | 316500 | 4568 |
| 353 | 20240108 | 150200 | 396487799000 | 317500 | 317500 | 317500 | 317000 | 948 |
| 354 | 20240108 | 150100 | 396187008000 | 317500 | 317000 | 317500 | 317000 | 1026 |
| 355 | 20240108 | 150000 | 395861376500 | 317500 | 316500 | 317500 | 316000 | 6541 |
| 356 | 20240108 | 145900 | 393787355500 | 316500 | 316500 | 316500 | 316000 | 1591 |
| 357 | 20240108 | 145800 | 393283904500 | 316000 | 316500 | 317000 | 316000 | 2774 |
| 358 | 20240108 | 145700 | 392405920000 | 317000 | 316500 | 317000 | 316500 | 1242 |
| 359 | 20240108 | 145600 | 392012549500 | 316500 | 316500 | 317000 | 316000 | 1990 |
| 360 | 20240108 | 145500 | 391382493500 | 317000 | 316500 | 317000 | 316500 | 1708 |
| 361 | 20240108 | 145400 | 390841430000 | 316500 | 317500 | 318000 | 316500 | 3829 |
| 362 | 20240108 | 145300 | 389627688000 | 317500 | 317000 | 318000 | 316500 | 7371 |
| 363 | 20240108 | 145200 | 387289507000 | 317000 | 316000 | 317000 | 315500 | 5328 |
| 364 | 20240108 | 145100 | 385604703500 | 316000 | 315500 | 316000 | 315000 | 1466 |
| 365 | 20240108 | 145000 | 385141908500 | 315500 | 314500 | 316000 | 314500 | 3988 |
| 366 | 20240108 | 144900 | 383885382000 | 314500 | 314000 | 314500 | 314000 | 1403 |
| 367 | 20240108 | 144800 | 383444243500 | 314000 | 314500 | 314500 | 314000 | 901 |
| 368 | 20240108 | 144700 | 383161163000 | 314000 | 315000 | 315000 | 314000 | 551 |
| 369 | 20240108 | 144600 | 382987944000 | 314500 | 313000 | 315000 | 313000 | 5445 |
| 370 | 20240108 | 144500 | 381278232500 | 313000 | 313500 | 313500 | 313000 | 862 |
| 371 | 20240108 | 144400 | 381008238500 | 313500 | 313000 | 313500 | 313000 | 550 |
| 372 | 20240108 | 144300 | 380835935000 | 313500 | 313500 | 313500 | 313000 | 590 |
| 373 | 20240108 | 144200 | 380651058500 | 313500 | 313500 | 313500 | 313000 | 275 |
| 374 | 20240108 | 144100 | 380564914500 | 313000 | 313000 | 313500 | 313000 | 525 |
| 375 | 20240108 | 144000 | 380400494000 | 313000 | 313000 | 313500 | 312500 | 643 |
| 376 | 20240108 | 143900 | 380199197500 | 313000 | 313000 | 313500 | 312500 | 1458 |
| 377 | 20240108 | 143800 | 379742781500 | 312500 | 313000 | 313000 | 312500 | 791 |
| 378 | 20240108 | 143700 | 379495399000 | 312500 | 313000 | 313500 | 312500 | 359 |
| 379 | 20240108 | 143600 | 379383053500 | 312500 | 313000 | 313500 | 312500 | 1309 |
| 380 | 20240108 | 143500 | 378973299500 | 313500 | 313000 | 313500 | 313000 | 755 |
| 381 | 20240108 | 143400 | 378736880500 | 313500 | 313500 | 314000 | 313000 | 2013 |
| 382 | 20240108 | 143300 | 378105751000 | 314000 | 313500 | 314000 | 313500 | 558 |
| 383 | 20240108 | 143200 | 377930600000 | 313500 | 314000 | 314000 | 313500 | 604 |
| 384 | 20240108 | 143100 | 377741120000 | 313500 | 314000 | 314000 | 313500 | 336 |
| 385 | 20240108 | 143000 | 377635655500 | 314000 | 314000 | 314000 | 313500 | 320 |
| 386 | 20240108 | 142900 | 377535199000 | 313500 | 313500 | 314000 | 313500 | 869 |
| 387 | 20240108 | 142800 | 377262588500 | 313500 | 314000 | 314000 | 313500 | 1220 |
| 388 | 20240108 | 142700 | 376879675000 | 313500 | 314000 | 314000 | 313500 | 652 |
| 389 | 20240108 | 142600 | 376674994000 | 314000 | 314000 | 314000 | 313500 | 412 |
| 390 | 20240108 | 142500 | 376545663500 | 313500 | 313500 | 314000 | 313500 | 391 |
| 391 | 20240108 | 142400 | 376422941500 | 313500 | 314000 | 314000 | 313500 | 655 |
| 392 | 20240108 | 142300 | 376217495000 | 313500 | 314000 | 314500 | 313500 | 989 |
| 393 | 20240108 | 142200 | 375906859500 | 314500 | 313500 | 314500 | 313500 | 846 |
| 394 | 20240108 | 142100 | 375641206500 | 314000 | 313500 | 314000 | 313500 | 634 |
| 395 | 20240108 | 142000 | 375442263000 | 313500 | 314000 | 314000 | 313500 | 936 |
| 396 | 20240108 | 141900 | 375148632000 | 314000 | 314000 | 314000 | 313000 | 1116 |
| 397 | 20240108 | 141800 | 374798647500 | 313500 | 314000 | 314500 | 313500 | 607 |
| 398 | 20240108 | 141700 | 374608085500 | 314000 | 313000 | 314000 | 313000 | 2118 |
| 399 | 20240108 | 141600 | 373944444000 | 313500 | 314000 | 314500 | 313000 | 1676 |
| 400 | 20240108 | 141500 | 373418818500 | 314000 | 314500 | 314500 | 313500 | 1583 |
| 401 | 20240108 | 141400 | 372921593500 | 314000 | 315000 | 315000 | 314000 | 890 |
| 402 | 20240108 | 141300 | 372641841000 | 315000 | 315500 | 316000 | 314500 | 3697 |
| 403 | 20240108 | 141200 | 371476073500 | 316000 | 316000 | 316000 | 315500 | 2024 |
| 404 | 20240108 | 141100 | 370836529500 | 316000 | 315500 | 316000 | 315000 | 5228 |
| 405 | 20240108 | 141000 | 369186433000 | 315500 | 315000 | 315500 | 314500 | 5834 |
| 406 | 20240108 | 140900 | 367348528500 | 314500 | 313500 | 315000 | 313500 | 3513 |
| 407 | 20240108 | 140800 | 366244642500 | 314000 | 313000 | 314000 | 313000 | 1488 |
| 408 | 20240108 | 140700 | 365778248000 | 313000 | 312500 | 313000 | 312500 | 1389 |
| 409 | 20240108 | 140600 | 365343543500 | 312500 | 313500 | 313500 | 312500 | 1945 |
| 410 | 20240108 | 140500 | 364734703500 | 313000 | 313500 | 313500 | 313000 | 1049 |
| 411 | 20240108 | 140400 | 364406051000 | 313500 | 313000 | 313500 | 313000 | 393 |
| 412 | 20240108 | 140300 | 364282875000 | 313000 | 313500 | 313500 | 313000 | 622 |
| 413 | 20240108 | 140200 | 364087930500 | 313500 | 313500 | 313500 | 313000 | 1206 |
| 414 | 20240108 | 140100 | 363709866500 | 313500 | 313500 | 313500 | 313000 | 891 |
| 415 | 20240108 | 140000 | 363430560500 | 313500 | 313000 | 313500 | 312500 | 518 |
| 416 | 20240108 | 135900 | 363268406500 | 313000 | 313000 | 313000 | 312500 | 822 |
| 417 | 20240108 | 135800 | 363011148500 | 313000 | 312500 | 313000 | 312000 | 582 |
| 418 | 20240108 | 135700 | 362829196500 | 312000 | 313000 | 313500 | 312000 | 3464 |
| 419 | 20240108 | 135600 | 361745721500 | 313500 | 313500 | 314000 | 313000 | 3205 |
| 420 | 20240108 | 135500 | 360740970500 | 313500 | 313000 | 313500 | 312500 | 2222 |
| 421 | 20240108 | 135400 | 360045080500 | 313000 | 312000 | 313000 | 311500 | 2140 |
| 422 | 20240108 | 135300 | 359376821000 | 311500 | 311500 | 312000 | 311500 | 856 |
| 423 | 20240108 | 135200 | 359109925000 | 311500 | 311000 | 312000 | 311000 | 1677 |
| 424 | 20240108 | 135100 | 358587279000 | 311500 | 311500 | 311500 | 311000 | 884 |
| 425 | 20240108 | 135000 | 358312130500 | 311000 | 311000 | 311500 | 310500 | 1280 |
| 426 | 20240108 | 134900 | 357914354000 | 311000 | 311000 | 311500 | 310500 | 2011 |
| 427 | 20240108 | 134800 | 357288993000 | 310500 | 311000 | 311000 | 310500 | 734 |
| 428 | 20240108 | 134700 | 357060990000 | 310500 | 311000 | 311000 | 310500 | 592 |
| 429 | 20240108 | 134600 | 356877014500 | 311000 | 310500 | 311000 | 310500 | 445 |
| 430 | 20240108 | 134500 | 356738801500 | 311000 | 311000 | 311000 | 310500 | 380 |
| 431 | 20240108 | 134400 | 356620758500 | 310500 | 310500 | 311000 | 310500 | 633 |
| 432 | 20240108 | 134300 | 356424104500 | 310500 | 311000 | 311000 | 310500 | 681 |
| 433 | 20240108 | 134200 | 356212472000 | 311000 | 310000 | 311000 | 310000 | 2119 |
| 434 | 20240108 | 134100 | 355554807000 | 310500 | 310000 | 310500 | 310000 | 800 |
| 435 | 20240108 | 134000 | 355306682000 | 310500 | 311000 | 311000 | 310000 | 988 |
| 436 | 20240108 | 133900 | 354999849500 | 310500 | 312000 | 312000 | 310500 | 2884 |
| 437 | 20240108 | 133800 | 354102318000 | 312000 | 311500 | 312000 | 311500 | 501 |
| 438 | 20240108 | 133700 | 353946181500 | 311500 | 311500 | 312000 | 311500 | 447 |
| 439 | 20240108 | 133600 | 353806893000 | 311500 | 312000 | 312000 | 311500 | 1738 |
| 440 | 20240108 | 133500 | 353265418000 | 312000 | 312000 | 312500 | 311500 | 1342 |
| 441 | 20240108 | 133400 | 352846659000 | 312000 | 312000 | 312500 | 311500 | 1215 |
| 442 | 20240108 | 133300 | 352467556000 | 312000 | 312500 | 312500 | 311500 | 3132 |
| 443 | 20240108 | 133200 | 351490406000 | 312000 | 313000 | 313000 | 311500 | 3026 |
| 444 | 20240108 | 133100 | 350545066000 | 312500 | 311500 | 313000 | 311000 | 3664 |
| 445 | 20240108 | 133000 | 349401807000 | 311500 | 309500 | 311500 | 309500 | 2583 |
| 446 | 20240108 | 132900 | 348600295000 | 309500 | 311000 | 311000 | 309500 | 5242 |
| 447 | 20240108 | 132800 | 346972214000 | 310500 | 307500 | 311000 | 307500 | 7084 |
| 448 | 20240108 | 132700 | 344781168000 | 308000 | 308000 | 308500 | 307000 | 11861 |
| 449 | 20240108 | 132600 | 341130696000 | 308000 | 310000 | 310000 | 308000 | 11745 |
| 450 | 20240108 | 132500 | 337503241000 | 309500 | 310000 | 310500 | 309500 | 3793 |
| 451 | 20240108 | 132400 | 336328739500 | 310500 | 310500 | 310500 | 310000 | 3231 |
| 452 | 20240108 | 132300 | 335326626000 | 310500 | 310500 | 310500 | 310000 | 2518 |
| 453 | 20240108 | 132200 | 334545456500 | 310500 | 310000 | 310500 | 310000 | 3342 |
| 454 | 20240108 | 132100 | 333508704000 | 310000 | 310500 | 310500 | 310000 | 4321 |
| 455 | 20240108 | 132000 | 332168813000 | 310500 | 311500 | 311500 | 310000 | 3601 |
| 456 | 20240108 | 131900 | 331050071500 | 311000 | 310500 | 311500 | 310000 | 11169 |
| 457 | 20240108 | 131800 | 327585844500 | 310500 | 311500 | 312000 | 310500 | 10845 |
| 458 | 20240108 | 131700 | 324214961000 | 311500 | 312000 | 312500 | 311000 | 2590 |
| 459 | 20240108 | 131600 | 323407969500 | 312000 | 311500 | 313000 | 311000 | 4800 |
| 460 | 20240108 | 131500 | 321912307500 | 311500 | 312500 | 313000 | 311500 | 8799 |
| 461 | 20240108 | 131400 | 319166016000 | 312500 | 312500 | 313000 | 312500 | 2374 |
| 462 | 20240108 | 131300 | 318424060000 | 313000 | 312500 | 313000 | 312500 | 1212 |
| 463 | 20240108 | 131200 | 318045169500 | 312500 | 312500 | 313000 | 312500 | 1521 |
| 464 | 20240108 | 131100 | 317569806500 | 313000 | 313500 | 313500 | 312500 | 1478 |
| 465 | 20240108 | 131000 | 317107488000 | 313500 | 313000 | 313500 | 312500 | 1019 |
| 466 | 20240108 | 130900 | 316788269500 | 313000 | 312500 | 314000 | 312500 | 3997 |
| 467 | 20240108 | 130800 | 315537041500 | 312500 | 313500 | 313500 | 312500 | 2526 |
| 468 | 20240108 | 130700 | 314746657500 | 313000 | 313500 | 313500 | 313000 | 1049 |
| 469 | 20240108 | 130600 | 314418212500 | 313500 | 313000 | 314000 | 313000 | 2669 |
| 470 | 20240108 | 130500 | 313582015500 | 313500 | 313500 | 314000 | 313000 | 4506 |
| 471 | 20240108 | 130400 | 312171167000 | 313500 | 314000 | 314000 | 313500 | 1770 |
| 472 | 20240108 | 130300 | 311616235500 | 314000 | 314500 | 314500 | 313500 | 1555 |
| 473 | 20240108 | 130200 | 311127960000 | 314000 | 314000 | 314500 | 314000 | 2127 |
| 474 | 20240108 | 130100 | 310459841500 | 314500 | 313500 | 314500 | 313000 | 3907 |
| 475 | 20240108 | 130000 | 309234616500 | 313500 | 314000 | 314500 | 313500 | 4060 |
| 476 | 20240108 | 125900 | 307959894000 | 314500 | 315000 | 315000 | 314000 | 2278 |
| 477 | 20240108 | 125800 | 307244030000 | 314500 | 314000 | 315000 | 314000 | 3024 |
| 478 | 20240108 | 125700 | 306292990500 | 314500 | 314500 | 315000 | 314000 | 3491 |
| 479 | 20240108 | 125600 | 305194627000 | 314500 | 314500 | 315000 | 314500 | 678 |
| 480 | 20240108 | 125500 | 304981376000 | 315000 | 314500 | 315000 | 314500 | 636 |
| 481 | 20240108 | 125400 | 304781226500 | 315000 | 315000 | 315000 | 314500 | 1378 |
| 482 | 20240108 | 125300 | 304347566000 | 315000 | 315500 | 315500 | 315000 | 1626 |
| 483 | 20240108 | 125200 | 303835301500 | 315000 | 315000 | 315500 | 315000 | 735 |
| 484 | 20240108 | 125100 | 303603650000 | 315000 | 315500 | 316000 | 315000 | 1275 |
| 485 | 20240108 | 125000 | 303201524000 | 316000 | 316000 | 316000 | 315500 | 406 |
| 486 | 20240108 | 124900 | 303073338000 | 315500 | 316000 | 316000 | 315500 | 241 |
| 487 | 20240108 | 124800 | 302997228000 | 315500 | 315000 | 316000 | 315000 | 1337 |
| 488 | 20240108 | 124700 | 302575364500 | 315500 | 314500 | 315500 | 314500 | 2382 |
| 489 | 20240108 | 124600 | 301824646500 | 314500 | 315000 | 315000 | 314500 | 947 |
| 490 | 20240108 | 124500 | 301526755500 | 314500 | 315000 | 315000 | 314500 | 1057 |
| 491 | 20240108 | 124400 | 301194182500 | 315000 | 315000 | 315500 | 314500 | 1782 |
| 492 | 20240108 | 124300 | 300632970000 | 315000 | 315000 | 315500 | 315000 | 650 |
| 493 | 20240108 | 124200 | 300428196500 | 315000 | 315500 | 315500 | 315000 | 694 |
| 494 | 20240108 | 124100 | 300209481000 | 315000 | 315000 | 315500 | 315000 | 211 |
| 495 | 20240108 | 124000 | 300142949000 | 315000 | 315500 | 315500 | 315000 | 579 |
| 496 | 20240108 | 123900 | 299960531500 | 315500 | 315500 | 316000 | 315000 | 5928 |
| 497 | 20240108 | 123800 | 298092759000 | 315500 | 316000 | 316000 | 315500 | 251 |
| 498 | 20240108 | 123700 | 298013541000 | 316000 | 316500 | 316500 | 315500 | 1032 |
| 499 | 20240108 | 123600 | 297687406500 | 316000 | 316500 | 316500 | 316000 | 499 |
| 500 | 20240108 | 123500 | 297529556000 | 316500 | 316000 | 316500 | 316000 | 288 |
| 501 | 20240108 | 123400 | 297438498000 | 316500 | 316000 | 316500 | 315500 | 1246 |
| 502 | 20240108 | 123300 | 297044624000 | 316000 | 315000 | 316000 | 315000 | 2339 |
| 503 | 20240108 | 123200 | 296306726500 | 315000 | 315000 | 315500 | 315000 | 2021 |
| 504 | 20240108 | 123100 | 295669955500 | 315000 | 315500 | 316000 | 315000 | 2487 |
| 505 | 20240108 | 123000 | 294885601500 | 315500 | 315500 | 316000 | 315500 | 2578 |
| 506 | 20240108 | 122900 | 294072213500 | 316000 | 316000 | 316000 | 315500 | 388 |
| 507 | 20240108 | 122800 | 293949653000 | 315500 | 316000 | 316000 | 315500 | 411 |
| 508 | 20240108 | 122700 | 293819815500 | 316000 | 315500 | 316000 | 315500 | 416 |
| 509 | 20240108 | 122600 | 293688514500 | 316000 | 315500 | 316500 | 315500 | 1180 |
| 510 | 20240108 | 122500 | 293315736500 | 316000 | 316000 | 316000 | 315500 | 492 |
| 511 | 20240108 | 122400 | 293160431500 | 316000 | 315500 | 316000 | 315500 | 745 |
| 512 | 20240108 | 122300 | 292925207000 | 315500 | 316000 | 316500 | 315500 | 999 |
| 513 | 20240108 | 122200 | 292609593500 | 315500 | 316500 | 316500 | 315500 | 3126 |
| 514 | 20240108 | 122100 | 291621806000 | 316500 | 316500 | 316500 | 316000 | 454 |
| 515 | 20240108 | 122000 | 291478205000 | 316500 | 316500 | 317000 | 316000 | 1517 |
| 516 | 20240108 | 121900 | 290998098000 | 316500 | 317000 | 317000 | 316500 | 512 |
| 517 | 20240108 | 121800 | 290835991000 | 316500 | 317000 | 317500 | 316500 | 1776 |
| 518 | 20240108 | 121700 | 290273140000 | 317000 | 317000 | 317500 | 317000 | 488 |
| 519 | 20240108 | 121600 | 290118286500 | 317500 | 317000 | 317500 | 317000 | 422 |
| 520 | 20240108 | 121500 | 289984382500 | 317000 | 317500 | 317500 | 317000 | 580 |
| 521 | 20240108 | 121400 | 289800317500 | 317500 | 317500 | 317500 | 317000 | 689 |
| 522 | 20240108 | 121300 | 289581694000 | 317000 | 317500 | 317500 | 317000 | 746 |
| 523 | 20240108 | 121200 | 289345032500 | 317500 | 317000 | 317500 | 317000 | 262 |
| 524 | 20240108 | 121100 | 289261887500 | 317000 | 316000 | 317500 | 316000 | 842 |
| 525 | 20240108 | 121000 | 288994951500 | 316500 | 316000 | 317000 | 316000 | 2235 |
| 526 | 20240108 | 120900 | 288287961500 | 316500 | 317000 | 317000 | 316000 | 569 |
| 527 | 20240108 | 120800 | 288108008000 | 317000 | 316500 | 317000 | 316000 | 777 |
| 528 | 20240108 | 120700 | 287862076500 | 316500 | 316500 | 317000 | 316500 | 1383 |
| 529 | 20240108 | 120600 | 287424346500 | 316500 | 317000 | 317500 | 316500 | 1887 |
| 530 | 20240108 | 120500 | 286826432000 | 317000 | 317000 | 317500 | 317000 | 808 |
| 531 | 20240108 | 120400 | 286570195500 | 317000 | 317000 | 317500 | 317000 | 1320 |
| 532 | 20240108 | 120300 | 286151523000 | 317000 | 318000 | 318000 | 317000 | 2714 |
| 533 | 20240108 | 120200 | 285289796000 | 318000 | 318000 | 318000 | 317500 | 698 |
| 534 | 20240108 | 120100 | 285067858500 | 317500 | 318000 | 318000 | 317500 | 653 |
| 535 | 20240108 | 120000 | 284860275500 | 317500 | 318000 | 318000 | 317500 | 838 |
| 536 | 20240108 | 115900 | 284594068000 | 318000 | 317500 | 318000 | 317500 | 849 |
| 537 | 20240108 | 115800 | 284324281000 | 317500 | 317500 | 318000 | 317000 | 1444 |
| 538 | 20240108 | 115700 | 283865542500 | 317500 | 317500 | 318000 | 317500 | 2561 |
| 539 | 20240108 | 115600 | 283051895500 | 317500 | 318000 | 318500 | 317500 | 2793 |
| 540 | 20240108 | 115500 | 282164087500 | 318500 | 318500 | 319000 | 318000 | 2531 |
| 541 | 20240108 | 115400 | 281358229500 | 319000 | 319500 | 319500 | 318500 | 3489 |
| 542 | 20240108 | 115300 | 280245428000 | 319500 | 319000 | 319500 | 319000 | 591 |
| 543 | 20240108 | 115200 | 280056700000 | 319000 | 319500 | 319500 | 319000 | 320 |
| 544 | 20240108 | 115100 | 279954558000 | 319500 | 319500 | 319500 | 319000 | 3070 |
| 545 | 20240108 | 115000 | 278974594000 | 319500 | 319500 | 320000 | 319000 | 750 |
| 546 | 20240108 | 114900 | 278735057500 | 319000 | 319500 | 319500 | 319000 | 1199 |
| 547 | 20240108 | 114800 | 278352073000 | 319000 | 319500 | 319500 | 319000 | 686 |
| 548 | 20240108 | 114700 | 278132950000 | 319500 | 319500 | 319500 | 319000 | 2060 |
| 549 | 20240108 | 114600 | 277474796500 | 319500 | 319500 | 319500 | 319000 | 747 |
| 550 | 20240108 | 114500 | 277236229500 | 319500 | 319000 | 319500 | 319000 | 641 |
| 551 | 20240108 | 114400 | 277031651500 | 319000 | 319500 | 320000 | 319000 | 1139 |
| 552 | 20240108 | 114300 | 276667750500 | 319500 | 319500 | 320000 | 319500 | 782 |
| 553 | 20240108 | 114200 | 276417849000 | 319500 | 319500 | 320000 | 319000 | 1075 |
| 554 | 20240108 | 114100 | 276074390500 | 319500 | 320000 | 320000 | 319000 | 3063 |
| 555 | 20240108 | 114000 | 275095507500 | 319500 | 320000 | 320500 | 319500 | 1731 |
| 556 | 20240108 | 113900 | 274541541000 | 320000 | 320000 | 320500 | 319500 | 4737 |
| 557 | 20240108 | 113800 | 273024957500 | 320000 | 319000 | 320000 | 318500 | 3708 |
| 558 | 20240108 | 113700 | 271841136500 | 319000 | 319000 | 319000 | 318500 | 620 |
| 559 | 20240108 | 113600 | 271643451000 | 318500 | 318500 | 319000 | 318500 | 671 |
| 560 | 20240108 | 113500 | 271429610000 | 318500 | 318500 | 319000 | 318500 | 788 |
| 561 | 20240108 | 113400 | 271178499000 | 318500 | 319000 | 319500 | 318500 | 1555 |
| 562 | 20240108 | 113300 | 270682519500 | 319000 | 320500 | 320500 | 318500 | 5571 |
| 563 | 20240108 | 113200 | 268902188000 | 320500 | 320500 | 320500 | 320000 | 3120 |
| 564 | 20240108 | 113100 | 267902495000 | 320500 | 321500 | 321500 | 320000 | 5674 |
| 565 | 20240108 | 113000 | 266082899500 | 321500 | 321000 | 321500 | 320500 | 3685 |
| 566 | 20240108 | 112900 | 264899398000 | 321000 | 320500 | 321500 | 320500 | 5100 |
| 567 | 20240108 | 112800 | 263262866500 | 321000 | 322500 | 322500 | 321000 | 10530 |
| 568 | 20240108 | 112700 | 259876853000 | 322000 | 320000 | 322500 | 320000 | 21501 |
| 569 | 20240108 | 112600 | 252960260500 | 320500 | 319500 | 320500 | 319000 | 24742 |
| 570 | 20240108 | 112500 | 245045918000 | 319500 | 319500 | 319500 | 319000 | 3583 |
| 571 | 20240108 | 112400 | 243901329500 | 319500 | 318500 | 319500 | 318000 | 8623 |
| 572 | 20240108 | 112300 | 241151411000 | 318500 | 317000 | 318500 | 317000 | 8952 |
| 573 | 20240108 | 112200 | 238305719000 | 317500 | 316500 | 317500 | 316500 | 1109 |
| 574 | 20240108 | 112100 | 237954120000 | 317000 | 317000 | 317000 | 316500 | 1671 |
| 575 | 20240108 | 112000 | 237424519000 | 317000 | 316500 | 317000 | 316500 | 681 |
| 576 | 20240108 | 111900 | 237208741500 | 316500 | 316500 | 317000 | 316500 | 1585 |
| 577 | 20240108 | 111800 | 236706356000 | 316500 | 316000 | 317000 | 316000 | 432 |
| 578 | 20240108 | 111700 | 236569660000 | 316500 | 316000 | 317000 | 316000 | 2253 |
| 579 | 20240108 | 111600 | 235855970000 | 316000 | 317000 | 317000 | 316000 | 847 |
| 580 | 20240108 | 111500 | 235587842000 | 317000 | 315500 | 317000 | 315000 | 4244 |
| 581 | 20240108 | 111400 | 234246755500 | 315000 | 315500 | 315500 | 315000 | 286 |
| 582 | 20240108 | 111300 | 234156596500 | 315500 | 315500 | 315500 | 315000 | 388 |
| 583 | 20240108 | 111200 | 234034243500 | 315500 | 315500 | 315500 | 315000 | 1647 |
| 584 | 20240108 | 111100 | 233514975500 | 315500 | 316000 | 316000 | 314000 | 5874 |
| 585 | 20240108 | 111000 | 231664690000 | 315500 | 316000 | 316000 | 315500 | 1039 |
| 586 | 20240108 | 110900 | 231336703000 | 316000 | 316000 | 316000 | 315500 | 677 |
| 587 | 20240108 | 110800 | 231122848000 | 315500 | 315500 | 316000 | 315500 | 173 |
| 588 | 20240108 | 110700 | 231068228000 | 316000 | 316000 | 316000 | 315500 | 373 |
| 589 | 20240108 | 110600 | 230950461500 | 315500 | 316000 | 316000 | 315500 | 408 |
| 590 | 20240108 | 110500 | 230821560000 | 316000 | 315500 | 316500 | 315000 | 2193 |
| 591 | 20240108 | 110400 | 230129154000 | 315500 | 315000 | 315500 | 315000 | 781 |
| 592 | 20240108 | 110300 | 229882948000 | 315500 | 315500 | 315500 | 315000 | 472 |
| 593 | 20240108 | 110200 | 229734239000 | 315500 | 315500 | 315500 | 315000 | 810 |
| 594 | 20240108 | 110100 | 229479001000 | 315000 | 315000 | 315500 | 314500 | 3828 |
| 595 | 20240108 | 110000 | 228273120500 | 315500 | 315500 | 316000 | 315000 | 1243 |
| 596 | 20240108 | 105900 | 227881034000 | 315500 | 316000 | 316500 | 315500 | 762 |
| 597 | 20240108 | 105800 | 227640371500 | 316000 | 316000 | 316500 | 315500 | 1322 |
| 598 | 20240108 | 105700 | 227222234000 | 316500 | 315500 | 316500 | 315000 | 2551 |
| 599 | 20240108 | 105600 | 226416836500 | 315500 | 315500 | 315500 | 315000 | 2275 |
| 600 | 20240108 | 105500 | 225699890500 | 315000 | 315500 | 316000 | 315000 | 790 |
| 601 | 20240108 | 105400 | 225450696000 | 315500 | 316000 | 316000 | 315000 | 2333 |
| 602 | 20240108 | 105300 | 224714391500 | 316000 | 316000 | 316000 | 315500 | 800 |
| 603 | 20240108 | 105200 | 224461677000 | 316500 | 316000 | 316500 | 316000 | 577 |
| 604 | 20240108 | 105100 | 224279280500 | 316000 | 315500 | 316500 | 315500 | 1605 |
| 605 | 20240108 | 105000 | 223772284500 | 315500 | 316000 | 316500 | 315500 | 6575 |
| 606 | 20240108 | 104900 | 221695250000 | 316000 | 316500 | 317000 | 316000 | 2145 |
| 607 | 20240108 | 104800 | 221016701000 | 316500 | 317000 | 317000 | 316500 | 527 |
| 608 | 20240108 | 104700 | 220849839500 | 317000 | 316500 | 317000 | 316500 | 752 |
| 609 | 20240108 | 104600 | 220611532500 | 317000 | 317500 | 317500 | 316500 | 1079 |
| 610 | 20240108 | 104500 | 220269412500 | 317500 | 317000 | 317500 | 317000 | 504 |
| 611 | 20240108 | 104400 | 220109613500 | 317000 | 317000 | 317500 | 317000 | 490 |
| 612 | 20240108 | 104300 | 219954163000 | 317000 | 317000 | 317500 | 316500 | 1544 |
| 613 | 20240108 | 104200 | 219464851000 | 316500 | 316500 | 317000 | 316000 | 721 |
| 614 | 20240108 | 104100 | 219236626000 | 316500 | 316500 | 316500 | 316000 | 565 |
| 615 | 20240108 | 104000 | 219057868000 | 316000 | 316500 | 317000 | 316000 | 1333 |
| 616 | 20240108 | 103900 | 218636111000 | 316500 | 316500 | 317000 | 316500 | 1354 |
| 617 | 20240108 | 103800 | 218207285000 | 316500 | 317000 | 317500 | 316500 | 3890 |
| 618 | 20240108 | 103700 | 216974697500 | 317000 | 317000 | 317500 | 317000 | 1684 |
| 619 | 20240108 | 103600 | 216440738000 | 317500 | 318000 | 318000 | 317000 | 1941 |
| 620 | 20240108 | 103500 | 215824668000 | 318000 | 318000 | 318500 | 317500 | 2213 |
| 621 | 20240108 | 103400 | 215120743500 | 318000 | 317500 | 318000 | 317500 | 1191 |
| 622 | 20240108 | 103300 | 214742047000 | 318000 | 317500 | 318000 | 317500 | 1189 |
| 623 | 20240108 | 103200 | 214364166500 | 317500 | 317500 | 318000 | 317000 | 1225 |
| 624 | 20240108 | 103100 | 213975046000 | 317500 | 319000 | 319000 | 317000 | 5355 |
| 625 | 20240108 | 103000 | 212270342000 | 318500 | 319000 | 319500 | 318500 | 8168 |
| 626 | 20240108 | 102900 | 209664997500 | 318500 | 318000 | 319000 | 318000 | 4128 |
| 627 | 20240108 | 102800 | 208349950000 | 318000 | 317500 | 318500 | 317500 | 2953 |
| 628 | 20240108 | 102700 | 207411102000 | 317500 | 316000 | 317500 | 316000 | 6640 |
| 629 | 20240108 | 102600 | 205306560500 | 316500 | 316000 | 316500 | 316000 | 1482 |
| 630 | 20240108 | 102500 | 204838226500 | 316000 | 316000 | 316500 | 315500 | 825 |
| 631 | 20240108 | 102400 | 204577521500 | 316000 | 317000 | 317000 | 316000 | 6544 |
| 632 | 20240108 | 102300 | 202507808500 | 317000 | 316500 | 317000 | 316500 | 558 |
| 633 | 20240108 | 102200 | 202331125500 | 316500 | 316000 | 317000 | 316000 | 2169 |
| 634 | 20240108 | 102100 | 201644990500 | 316500 | 317500 | 317500 | 316000 | 3058 |
| 635 | 20240108 | 102000 | 200676506000 | 317000 | 318000 | 318500 | 317000 | 6496 |
| 636 | 20240108 | 101900 | 198612073500 | 317500 | 316500 | 318000 | 316500 | 6620 |
| 637 | 20240108 | 101800 | 196512154000 | 316500 | 317000 | 317000 | 316500 | 975 |
| 638 | 20240108 | 101700 | 196203458000 | 317000 | 316000 | 317000 | 316000 | 2944 |
| 639 | 20240108 | 101600 | 195270559500 | 317000 | 316000 | 317000 | 315500 | 5430 |
| 640 | 20240108 | 101500 | 193553705000 | 315500 | 316000 | 316000 | 315500 | 1063 |
| 641 | 20240108 | 101400 | 193218056500 | 315500 | 316000 | 316000 | 315500 | 1447 |
| 642 | 20240108 | 101300 | 192761313000 | 316000 | 316000 | 316000 | 315500 | 790 |
| 643 | 20240108 | 101200 | 192511833500 | 316000 | 315500 | 316500 | 315000 | 3320 |
| 644 | 20240108 | 101100 | 191462680500 | 315500 | 315500 | 316000 | 315000 | 1152 |
| 645 | 20240108 | 101000 | 191099547000 | 315500 | 316500 | 316500 | 315000 | 2482 |
| 646 | 20240108 | 100900 | 190315682000 | 316000 | 316500 | 316500 | 316000 | 1423 |
| 647 | 20240108 | 100800 | 189865641500 | 316500 | 316000 | 316500 | 316000 | 938 |
| 648 | 20240108 | 100700 | 189568870500 | 316500 | 316000 | 316500 | 316000 | 2283 |
| 649 | 20240108 | 100600 | 188846413500 | 316500 | 316000 | 316500 | 315000 | 2865 |
| 650 | 20240108 | 100500 | 187941581500 | 315500 | 316000 | 316500 | 315500 | 2109 |
| 651 | 20240108 | 100400 | 187275301500 | 315500 | 316000 | 316000 | 315500 | 2121 |
| 652 | 20240108 | 100300 | 186605425000 | 315500 | 315500 | 316000 | 315000 | 2155 |
| 653 | 20240108 | 100200 | 185925659000 | 315500 | 315000 | 315500 | 315000 | 800 |
| 654 | 20240108 | 100100 | 185673421500 | 315000 | 316000 | 316000 | 315000 | 1598 |
| 655 | 20240108 | 100000 | 185169450500 | 315500 | 316000 | 316500 | 315500 | 2212 |
| 656 | 20240108 | 095900 | 184470511000 | 316500 | 316500 | 316500 | 316000 | 2648 |
| 657 | 20240108 | 095800 | 183632671000 | 316500 | 316000 | 316500 | 316000 | 1938 |
| 658 | 20240108 | 095700 | 183019649000 | 316000 | 314500 | 316000 | 314000 | 7553 |
| 659 | 20240108 | 095600 | 180637686500 | 314500 | 313500 | 314500 | 313500 | 1178 |
| 660 | 20240108 | 095500 | 180267835000 | 314000 | 314000 | 314000 | 313500 | 1128 |
| 661 | 20240108 | 095400 | 179913991000 | 314000 | 312500 | 314500 | 312500 | 3397 |
| 662 | 20240108 | 095300 | 178848900500 | 312500 | 312000 | 313000 | 312000 | 1901 |
| 663 | 20240108 | 095200 | 178255373000 | 312000 | 313000 | 313000 | 312000 | 1912 |
| 664 | 20240108 | 095100 | 177657902500 | 313000 | 313500 | 313500 | 313000 | 1986 |
| 665 | 20240108 | 095000 | 177036166500 | 313000 | 312000 | 313500 | 312000 | 2355 |
| 666 | 20240108 | 094900 | 176300027500 | 312000 | 313000 | 313000 | 312000 | 6585 |
| 667 | 20240108 | 094800 | 174240776000 | 313500 | 314000 | 314000 | 313000 | 2193 |
| 668 | 20240108 | 094700 | 173553252500 | 314000 | 313500 | 314000 | 313500 | 711 |
| 669 | 20240108 | 094600 | 173330278500 | 314000 | 313500 | 314000 | 313000 | 1433 |
| 670 | 20240108 | 094500 | 172881202000 | 313500 | 314000 | 314500 | 313000 | 3946 |
| 671 | 20240108 | 094400 | 171642877500 | 314500 | 313500 | 314500 | 313500 | 1896 |
| 672 | 20240108 | 094300 | 171047854000 | 313500 | 313500 | 314000 | 313500 | 1811 |
| 673 | 20240108 | 094200 | 170479578500 | 314000 | 313500 | 314000 | 313500 | 1034 |
| 674 | 20240108 | 094100 | 170155232000 | 313500 | 315000 | 315500 | 313500 | 5308 |
| 675 | 20240108 | 094000 | 168484729500 | 315000 | 315000 | 315000 | 314500 | 2160 |
| 676 | 20240108 | 093900 | 167804810000 | 315000 | 314000 | 315000 | 313500 | 2804 |
| 677 | 20240108 | 093800 | 166923434000 | 314000 | 312500 | 314500 | 312500 | 4656 |
| 678 | 20240108 | 093700 | 165464745500 | 313000 | 312000 | 313000 | 312000 | 2765 |
| 679 | 20240108 | 093600 | 164601044000 | 312500 | 312500 | 313000 | 312000 | 3740 |
| 680 | 20240108 | 093500 | 163432033500 | 312500 | 312500 | 313000 | 311500 | 8003 |
| 681 | 20240108 | 093400 | 160933804500 | 312000 | 312500 | 313000 | 312000 | 3331 |
| 682 | 20240108 | 093300 | 159893028500 | 312500 | 313500 | 313500 | 312000 | 9068 |
| 683 | 20240108 | 093200 | 157057694000 | 313000 | 314000 | 314500 | 313000 | 4360 |
| 684 | 20240108 | 093100 | 155691140000 | 314000 | 314500 | 315000 | 314000 | 3736 |
| 685 | 20240108 | 093000 | 154517008000 | 314500 | 315500 | 315500 | 314500 | 2913 |
| 686 | 20240108 | 092900 | 153599694500 | 315500 | 317000 | 317000 | 315000 | 7963 |
| 687 | 20240108 | 092800 | 151084675500 | 317000 | 317000 | 317500 | 316500 | 5520 |
| 688 | 20240108 | 092700 | 149335655500 | 316500 | 315500 | 317000 | 315000 | 4605 |
| 689 | 20240108 | 092600 | 147880204500 | 315500 | 315500 | 316000 | 315000 | 3386 |
| 690 | 20240108 | 092500 | 146812225000 | 315500 | 314000 | 316000 | 314000 | 5000 |
| 691 | 20240108 | 092400 | 145237358000 | 314000 | 313500 | 314500 | 312500 | 7051 |
| 692 | 20240108 | 092300 | 143028419000 | 313000 | 314500 | 315000 | 312000 | 13686 |
| 693 | 20240108 | 092200 | 138739836000 | 314000 | 316000 | 316500 | 314000 | 6325 |
| 694 | 20240108 | 092100 | 136746772000 | 316000 | 315500 | 316500 | 315000 | 5017 |
| 695 | 20240108 | 092000 | 135162684000 | 315000 | 316500 | 316500 | 314000 | 11716 |
| 696 | 20240108 | 091900 | 131468420500 | 316500 | 315500 | 317500 | 315500 | 9592 |
| 697 | 20240108 | 091800 | 128430364000 | 316000 | 315500 | 316000 | 314500 | 12915 |
| 698 | 20240108 | 091700 | 124361021000 | 315000 | 316500 | 317500 | 315000 | 15904 |
| 699 | 20240108 | 091600 | 119337276000 | 316500 | 320000 | 320000 | 315500 | 19149 |
| 700 | 20240108 | 091500 | 113254783000 | 320000 | 321000 | 321500 | 318500 | 18778 |
| 701 | 20240108 | 091400 | 107244821500 | 321000 | 318000 | 321000 | 318000 | 16167 |
| 702 | 20240108 | 091300 | 102077647000 | 318000 | 321500 | 321500 | 318000 | 21123 |
| 703 | 20240108 | 091200 | 95330566000 | 321500 | 320500 | 323000 | 320500 | 39283 |
| 704 | 20240108 | 091100 | 82690150000 | 321000 | 318500 | 321000 | 318000 | 35377 |
| 705 | 20240108 | 091000 | 71396290500 | 319000 | 316000 | 319500 | 316000 | 25425 |
| 706 | 20240108 | 090900 | 63322473500 | 316500 | 315500 | 316500 | 313500 | 16114 |
| 707 | 20240108 | 090800 | 58249912000 | 315000 | 313500 | 315500 | 313000 | 14796 |
| 708 | 20240108 | 090700 | 53594985500 | 313500 | 312000 | 313500 | 311000 | 10152 |
| 709 | 20240108 | 090600 | 50429395500 | 312000 | 310500 | 312000 | 309500 | 14096 |
| 710 | 20240108 | 090500 | 46053888000 | 310500 | 311000 | 312000 | 310000 | 16582 |
| 711 | 20240108 | 090400 | 40900447500 | 310500 | 311500 | 312500 | 310500 | 13880 |
| 712 | 20240108 | 090300 | 36579425500 | 312000 | 313500 | 314500 | 311500 | 13791 |
| 713 | 20240108 | 090200 | 32258922000 | 314000 | 311500 | 314500 | 311000 | 15538 |
| 714 | 20240108 | 090100 | 27395406500 | 312000 | 316500 | 316500 | 310000 | 47393 |
| 715 | 20240108 | 090000 | 12570360500 | 316500 | 318000 | 318000 | 315500 | 37974 |