40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 212500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 3 | 20240109 | 212400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240109 | 212300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240109 | 212200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240109 | 212100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240109 | 212000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240109 | 211900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240109 | 211800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240109 | 211700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240109 | 211600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240109 | 211500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240109 | 211400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240109 | 211300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240109 | 211200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240109 | 211100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240109 | 211000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240109 | 210900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240109 | 210800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240109 | 210700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240109 | 210600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240109 | 210500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240109 | 210400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240109 | 210300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240109 | 210200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240109 | 210100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240109 | 210000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240109 | 205900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240109 | 205800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240109 | 205700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240109 | 205600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240109 | 205500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 33 | 20240109 | 205400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240109 | 205300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240109 | 205200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240109 | 205100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240109 | 205000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240109 | 204900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240109 | 204800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240109 | 204700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240109 | 204600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240109 | 204500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240109 | 204400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240109 | 204300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240109 | 204200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240109 | 204100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240109 | 204000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240109 | 203900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240109 | 203800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240109 | 203700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240109 | 203600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240109 | 203500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240109 | 203400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240109 | 203300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240109 | 203200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240109 | 203100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240109 | 203000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240109 | 202900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240109 | 202800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240109 | 202700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240109 | 202600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240109 | 202500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 63 | 20240109 | 202400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240109 | 202300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240109 | 202200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240109 | 202100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240109 | 202000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240109 | 201900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240109 | 201800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240109 | 201700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240109 | 201600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240109 | 201500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240109 | 201400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240109 | 201300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240109 | 201200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240109 | 201100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240109 | 201000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240109 | 200900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240109 | 200800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240109 | 200700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240109 | 200600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240109 | 200500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240109 | 200400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240109 | 200300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240109 | 200200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240109 | 200100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240109 | 200000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240109 | 195900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240109 | 195800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240109 | 195700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240109 | 195600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240109 | 195500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 93 | 20240109 | 195400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240109 | 195300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240109 | 195200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240109 | 195100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240109 | 195000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240109 | 194900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240109 | 194800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240109 | 194700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240109 | 194600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240109 | 194500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240109 | 194400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240109 | 194300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240109 | 194200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240109 | 194100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240109 | 194000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240109 | 193900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240109 | 193800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240109 | 193700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240109 | 193600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240109 | 193500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240109 | 193400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240109 | 193300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240109 | 193200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240109 | 193100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240109 | 193000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240109 | 192900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240109 | 192800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240109 | 192700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240109 | 192600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240109 | 192500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 123 | 20240109 | 192400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240109 | 192300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240109 | 192200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240109 | 192100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240109 | 192000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240109 | 191900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240109 | 191800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240109 | 191700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240109 | 191600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240109 | 191500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240109 | 191400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240109 | 191300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240109 | 191200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240109 | 191100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240109 | 191000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240109 | 190900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240109 | 190800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240109 | 190700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240109 | 190600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240109 | 190500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240109 | 190400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240109 | 190300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240109 | 190200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240109 | 190100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240109 | 190000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240109 | 185900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240109 | 185800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240109 | 185700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240109 | 185600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240109 | 185500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 153 | 20240109 | 185400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240109 | 185300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240109 | 185200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240109 | 185100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240109 | 185000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240109 | 184900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240109 | 184800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240109 | 184700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240109 | 184600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240109 | 184500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240109 | 184400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240109 | 184300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240109 | 184200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240109 | 184100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240109 | 184000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240109 | 183900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240109 | 183800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240109 | 183700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240109 | 183600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240109 | 183500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240109 | 183400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240109 | 183300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240109 | 183200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240109 | 183100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240109 | 183000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240109 | 182900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240109 | 182800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240109 | 182700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240109 | 182600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240109 | 182500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 183 | 20240109 | 182400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240109 | 182300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240109 | 182200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240109 | 182100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240109 | 182000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240109 | 181900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240109 | 181800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240109 | 181700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240109 | 181600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240109 | 181500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240109 | 181400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240109 | 181300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240109 | 181200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240109 | 181100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240109 | 181000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240109 | 180900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240109 | 180800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240109 | 180700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240109 | 180600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240109 | 180500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240109 | 180400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240109 | 180300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240109 | 180200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240109 | 180100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240109 | 180000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240109 | 175900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240109 | 175800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240109 | 175700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240109 | 175600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240109 | 175500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 213 | 20240109 | 175400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240109 | 175300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240109 | 175200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240109 | 175100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240109 | 175000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240109 | 174900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240109 | 174800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240109 | 174700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240109 | 174600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240109 | 174500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240109 | 174400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240109 | 174300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240109 | 174200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240109 | 174100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240109 | 174000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240109 | 173900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240109 | 173800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240109 | 173700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240109 | 173600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240109 | 173500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240109 | 173400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240109 | 173300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240109 | 173200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240109 | 173100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240109 | 173000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20240109 | 172900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20240109 | 172800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20240109 | 172700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20240109 | 172600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240109 | 172500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 243 | 20240109 | 172400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240109 | 172300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20240109 | 172200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20240109 | 172100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20240109 | 172000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20240109 | 171900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20240109 | 171800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20240109 | 171700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20240109 | 171600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20240109 | 171500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20240109 | 171400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20240109 | 171300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20240109 | 171200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20240109 | 171100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20240109 | 171000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20240109 | 170900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20240109 | 170800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20240109 | 170700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20240109 | 170600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20240109 | 170500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20240109 | 170400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20240109 | 170300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20240109 | 170200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20240109 | 170100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20240109 | 170000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20240109 | 165900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20240109 | 165800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20240109 | 165700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20240109 | 165600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20240109 | 165500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 273 | 20240109 | 165400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20240109 | 165300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 275 | 20240109 | 165200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20240109 | 165100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20240109 | 165000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20240109 | 164900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20240109 | 164800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20240109 | 164700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20240109 | 164600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20240109 | 164500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20240109 | 164400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20240109 | 164300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20240109 | 164200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20240109 | 164100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20240109 | 164000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20240109 | 163900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 289 | 20240109 | 163800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20240109 | 163700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20240109 | 163600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20240109 | 163500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20240109 | 163400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 294 | 20240109 | 163300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 295 | 20240109 | 163200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 296 | 20240109 | 163100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20240109 | 163000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 298 | 20240109 | 162900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 299 | 20240109 | 162800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 300 | 20240109 | 162700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 301 | 20240109 | 162600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 302 | 20240109 | 162500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 303 | 20240109 | 162400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 304 | 20240109 | 162300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 305 | 20240109 | 162200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 306 | 20240109 | 162100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 307 | 20240109 | 162000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 308 | 20240109 | 161900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 309 | 20240109 | 161800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 310 | 20240109 | 161700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 311 | 20240109 | 161600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 312 | 20240109 | 161500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 313 | 20240109 | 161400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 314 | 20240109 | 161300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 315 | 20240109 | 161200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 316 | 20240109 | 161100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 317 | 20240109 | 161000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 318 | 20240109 | 160900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 319 | 20240109 | 160800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 320 | 20240109 | 160700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 321 | 20240109 | 160600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 322 | 20240109 | 160500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 323 | 20240109 | 160400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 324 | 20240109 | 160300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 325 | 20240109 | 160200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 326 | 20240109 | 160100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 327 | 20240109 | 160000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 328 | 20240109 | 155900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 329 | 20240109 | 155800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 330 | 20240109 | 155700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 331 | 20240109 | 155600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 332 | 20240109 | 155500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 333 | 20240109 | 155400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 334 | 20240109 | 155300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 335 | 20240109 | 155200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 336 | 20240109 | 155100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 337 | 20240109 | 155000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 338 | 20240109 | 154900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 339 | 20240109 | 154800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 340 | 20240109 | 154700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 341 | 20240109 | 154600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 342 | 20240109 | 154500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 343 | 20240109 | 154400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 344 | 20240109 | 154300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 345 | 20240109 | 154200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 346 | 20240109 | 154100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 347 | 20240109 | 154000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 348 | 20240109 | 153900 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 349 | 20240109 | 153800 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 350 | 20240109 | 153700 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 351 | 20240109 | 153600 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 352 | 20240109 | 153500 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 353 | 20240109 | 153400 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 354 | 20240109 | 153300 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 355 | 20240109 | 153200 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 356 | 20240109 | 153100 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 0 |
| 357 | 20240109 | 153000 | 10752103250 | 33900 | 33900 | 33900 | 33900 | 2887 |
| 358 | 20240109 | 152900 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 359 | 20240109 | 152800 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 360 | 20240109 | 152700 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 361 | 20240109 | 152600 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 362 | 20240109 | 152500 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 363 | 20240109 | 152400 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 364 | 20240109 | 152300 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 365 | 20240109 | 152200 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 366 | 20240109 | 152100 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 367 | 20240109 | 152000 | 10654233950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 368 | 20240109 | 151900 | 10654233950 | 33950 | 33850 | 33950 | 33700 | 1562 |
| 369 | 20240109 | 151800 | 10601297200 | 33850 | 33900 | 33900 | 33700 | 2277 |
| 370 | 20240109 | 151700 | 10524351500 | 33850 | 33900 | 33900 | 33850 | 586 |
| 371 | 20240109 | 151600 | 10504491050 | 33950 | 33950 | 33950 | 33950 | 455 |
| 372 | 20240109 | 151500 | 10489043800 | 33950 | 33900 | 33950 | 33900 | 390 |
| 373 | 20240109 | 151400 | 10475812200 | 33900 | 33900 | 33900 | 33900 | 117 |
| 374 | 20240109 | 151300 | 10471845900 | 33900 | 33800 | 33900 | 33750 | 263 |
| 375 | 20240109 | 151200 | 10462948300 | 33850 | 33850 | 33850 | 33800 | 447 |
| 376 | 20240109 | 151100 | 10447827900 | 33800 | 33750 | 33800 | 33750 | 105 |
| 377 | 20240109 | 151000 | 10444281150 | 33750 | 33850 | 33850 | 33750 | 502 |
| 378 | 20240109 | 150900 | 10427327550 | 33800 | 33800 | 33800 | 33800 | 159 |
| 379 | 20240109 | 150800 | 10421953350 | 33850 | 33800 | 33850 | 33750 | 583 |
| 380 | 20240109 | 150700 | 10402268600 | 33800 | 33850 | 33850 | 33800 | 316 |
| 381 | 20240109 | 150600 | 10391583800 | 33850 | 33850 | 33850 | 33850 | 19 |
| 382 | 20240109 | 150500 | 10390940650 | 33800 | 33800 | 33850 | 33800 | 68 |
| 383 | 20240109 | 150400 | 10388639250 | 33800 | 33800 | 33800 | 33800 | 346 |
| 384 | 20240109 | 150300 | 10376944450 | 33800 | 33850 | 33850 | 33800 | 828 |
| 385 | 20240109 | 150200 | 10348946500 | 33850 | 33850 | 33850 | 33850 | 110 |
| 386 | 20240109 | 150100 | 10345223000 | 33850 | 33850 | 33900 | 33850 | 100 |
| 387 | 20240109 | 150000 | 10341837900 | 33850 | 33900 | 33900 | 33850 | 339 |
| 388 | 20240109 | 145900 | 10330356100 | 33900 | 33950 | 33950 | 33900 | 540 |
| 389 | 20240109 | 145800 | 10312043250 | 34000 | 34050 | 34050 | 34000 | 306 |
| 390 | 20240109 | 145700 | 10301639000 | 34050 | 34050 | 34100 | 34000 | 206 |
| 391 | 20240109 | 145600 | 10294623150 | 34100 | 33900 | 34150 | 33900 | 818 |
| 392 | 20240109 | 145500 | 10266777350 | 33900 | 33950 | 33950 | 33900 | 72 |
| 393 | 20240109 | 145400 | 10264334300 | 33950 | 33900 | 34000 | 33900 | 458 |
| 394 | 20240109 | 145300 | 10248794800 | 33950 | 34000 | 34000 | 33950 | 382 |
| 395 | 20240109 | 145200 | 10235822050 | 34000 | 34050 | 34050 | 34000 | 65 |
| 396 | 20240109 | 145100 | 10233610500 | 34050 | 34150 | 34150 | 34050 | 132 |
| 397 | 20240109 | 145000 | 10229114400 | 33850 | 34200 | 34200 | 33850 | 847 |
| 398 | 20240109 | 144900 | 10200315300 | 34250 | 34250 | 34300 | 34250 | 795 |
| 399 | 20240109 | 144800 | 10173072700 | 34250 | 34150 | 34250 | 34150 | 2051 |
| 400 | 20240109 | 144700 | 10102910950 | 34150 | 33850 | 34150 | 33850 | 1220 |
| 401 | 20240109 | 144600 | 10061396300 | 33800 | 33800 | 33800 | 33800 | 44 |
| 402 | 20240109 | 144500 | 10059909100 | 33850 | 33900 | 33900 | 33850 | 20 |
| 403 | 20240109 | 144400 | 10059231600 | 33900 | 33850 | 33900 | 33750 | 1070 |
| 404 | 20240109 | 144300 | 10023014750 | 33800 | 33800 | 33800 | 33800 | 556 |
| 405 | 20240109 | 144200 | 10004221950 | 33850 | 33900 | 33900 | 33800 | 148 |
| 406 | 20240109 | 144100 | 9999207400 | 33900 | 33900 | 33900 | 33850 | 329 |
| 407 | 20240109 | 144000 | 9988068700 | 33900 | 33850 | 33900 | 33850 | 426 |
| 408 | 20240109 | 143900 | 9973640650 | 33850 | 33850 | 33850 | 33850 | 11 |
| 409 | 20240109 | 143800 | 9973268300 | 33850 | 33800 | 33900 | 33750 | 359 |
| 410 | 20240109 | 143700 | 9961136400 | 33900 | 33900 | 33900 | 33800 | 163 |
| 411 | 20240109 | 143600 | 9955617250 | 33900 | 33900 | 33900 | 33900 | 140 |
| 412 | 20240109 | 143500 | 9950871250 | 33900 | 33900 | 33950 | 33900 | 168 |
| 413 | 20240109 | 143400 | 9945175950 | 33900 | 33900 | 33950 | 33900 | 415 |
| 414 | 20240109 | 143300 | 9931106950 | 33900 | 33950 | 33950 | 33900 | 351 |
| 415 | 20240109 | 143200 | 9919190800 | 33950 | 34000 | 34000 | 33950 | 1133 |
| 416 | 20240109 | 143100 | 9880669450 | 34050 | 34050 | 34050 | 34050 | 126 |
| 417 | 20240109 | 143000 | 9876379150 | 34050 | 34100 | 34150 | 34000 | 1152 |
| 418 | 20240109 | 142900 | 9837111100 | 34150 | 34100 | 34150 | 34100 | 176 |
| 419 | 20240109 | 142800 | 9831108350 | 34150 | 34150 | 34150 | 34100 | 604 |
| 420 | 20240109 | 142700 | 9810482450 | 34150 | 34100 | 34200 | 34100 | 414 |
| 421 | 20240109 | 142600 | 9796353650 | 34150 | 34200 | 34200 | 34100 | 309 |
| 422 | 20240109 | 142500 | 9785793100 | 34200 | 34050 | 34200 | 34050 | 594 |
| 423 | 20240109 | 142400 | 9765534050 | 34100 | 33950 | 34150 | 33950 | 1005 |
| 424 | 20240109 | 142300 | 9731294900 | 33950 | 33900 | 33950 | 33900 | 167 |
| 425 | 20240109 | 142200 | 9725627900 | 33900 | 33900 | 33900 | 33900 | 293 |
| 426 | 20240109 | 142100 | 9715695200 | 33900 | 33950 | 33950 | 33900 | 57 |
| 427 | 20240109 | 142000 | 9713762850 | 33950 | 33950 | 33950 | 33950 | 5 |
| 428 | 20240109 | 141900 | 9713593100 | 33950 | 33900 | 33950 | 33900 | 78 |
| 429 | 20240109 | 141800 | 9710948800 | 33950 | 33950 | 33950 | 33950 | 126 |
| 430 | 20240109 | 141700 | 9706671100 | 33950 | 33950 | 33950 | 33950 | 1172 |
| 431 | 20240109 | 141600 | 9666881700 | 34000 | 34050 | 34050 | 33950 | 329 |
| 432 | 20240109 | 141500 | 9655699600 | 34050 | 33800 | 34050 | 33800 | 1053 |
| 433 | 20240109 | 141400 | 9619937250 | 33850 | 33750 | 33850 | 33750 | 64 |
| 434 | 20240109 | 141300 | 9617774250 | 33750 | 33850 | 33850 | 33750 | 897 |
| 435 | 20240109 | 141200 | 9587412350 | 33850 | 33850 | 33850 | 33850 | 1 |
| 436 | 20240109 | 141100 | 9587378500 | 33850 | 33850 | 33850 | 33850 | 17 |
| 437 | 20240109 | 141000 | 9586803050 | 33900 | 33900 | 33900 | 33900 | 51 |
| 438 | 20240109 | 140900 | 9585074150 | 33900 | 33900 | 33900 | 33900 | 55 |
| 439 | 20240109 | 140800 | 9583209650 | 33950 | 33900 | 33950 | 33900 | 137 |
| 440 | 20240109 | 140700 | 9578565300 | 33950 | 33900 | 33950 | 33900 | 517 |
| 441 | 20240109 | 140600 | 9561035500 | 33900 | 33800 | 33900 | 33800 | 161 |
| 442 | 20240109 | 140500 | 9555585650 | 33850 | 33750 | 33850 | 33750 | 419 |
| 443 | 20240109 | 140400 | 9541430650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 444 | 20240109 | 140300 | 9541430650 | 33700 | 33700 | 33700 | 33700 | 235 |
| 445 | 20240109 | 140200 | 9533511150 | 33700 | 33700 | 33700 | 33700 | 151 |
| 446 | 20240109 | 140100 | 9528422450 | 33650 | 33650 | 33650 | 33650 | 1 |
| 447 | 20240109 | 140000 | 9528388800 | 33600 | 33600 | 33600 | 33600 | 156 |
| 448 | 20240109 | 135900 | 9523147200 | 33600 | 33600 | 33600 | 33600 | 110 |
| 449 | 20240109 | 135800 | 9519451200 | 33550 | 33600 | 33600 | 33550 | 313 |
| 450 | 20240109 | 135700 | 9508949900 | 33600 | 33650 | 33650 | 33600 | 215 |
| 451 | 20240109 | 135600 | 9501725550 | 33650 | 33600 | 33700 | 33600 | 221 |
| 452 | 20240109 | 135500 | 9494292600 | 33600 | 33600 | 33750 | 33550 | 1497 |
| 453 | 20240109 | 135400 | 9443939650 | 33650 | 33550 | 33650 | 33500 | 354 |
| 454 | 20240109 | 135300 | 9432053900 | 33500 | 33550 | 33600 | 33500 | 135 |
| 455 | 20240109 | 135200 | 9427524650 | 33550 | 33500 | 33550 | 33500 | 509 |
| 456 | 20240109 | 135100 | 9410467700 | 33500 | 33600 | 33650 | 33500 | 907 |
| 457 | 20240109 | 135000 | 9380011650 | 33500 | 33550 | 33600 | 33500 | 513 |
| 458 | 20240109 | 134900 | 9362795550 | 33550 | 33650 | 33650 | 33450 | 5985 |
| 459 | 20240109 | 134800 | 9162038650 | 33650 | 33700 | 33700 | 33650 | 403 |
| 460 | 20240109 | 134700 | 9148457600 | 33700 | 33600 | 33700 | 33600 | 1100 |
| 461 | 20240109 | 134600 | 9111466450 | 33650 | 33800 | 33800 | 33650 | 2416 |
| 462 | 20240109 | 134500 | 9030066650 | 33800 | 33800 | 33850 | 33800 | 476 |
| 463 | 20240109 | 134400 | 9013977350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 464 | 20240109 | 134300 | 9013977350 | 33800 | 33800 | 33800 | 33800 | 17 |
| 465 | 20240109 | 134200 | 9013402750 | 33800 | 33800 | 33800 | 33750 | 2114 |
| 466 | 20240109 | 134100 | 8941968050 | 33800 | 33800 | 33850 | 33800 | 258 |
| 467 | 20240109 | 134000 | 8933244250 | 33850 | 33950 | 33950 | 33850 | 834 |
| 468 | 20240109 | 133900 | 8904984600 | 34000 | 34000 | 34050 | 34000 | 821 |
| 469 | 20240109 | 133800 | 8877070550 | 34000 | 34050 | 34050 | 34000 | 136 |
| 470 | 20240109 | 133700 | 8872445950 | 34050 | 34050 | 34050 | 34000 | 381 |
| 471 | 20240109 | 133600 | 8859473050 | 34050 | 34000 | 34050 | 34000 | 171 |
| 472 | 20240109 | 133500 | 8853651050 | 34000 | 34000 | 34050 | 34000 | 509 |
| 473 | 20240109 | 133400 | 8836330300 | 34050 | 33950 | 34050 | 33900 | 195 |
| 474 | 20240109 | 133300 | 8829702450 | 33950 | 33900 | 33950 | 33850 | 216 |
| 475 | 20240109 | 133200 | 8822381700 | 33850 | 33800 | 33900 | 33800 | 199 |
| 476 | 20240109 | 133100 | 8815645750 | 33800 | 33800 | 33800 | 33800 | 30 |
| 477 | 20240109 | 133000 | 8814631750 | 33800 | 33750 | 33850 | 33750 | 134 |
| 478 | 20240109 | 132900 | 8810101050 | 33750 | 33850 | 33850 | 33700 | 1080 |
| 479 | 20240109 | 132800 | 8773642750 | 33800 | 33900 | 33900 | 33750 | 1574 |
| 480 | 20240109 | 132700 | 8720419350 | 33900 | 33900 | 33900 | 33850 | 143 |
| 481 | 20240109 | 132600 | 8715578350 | 33950 | 33900 | 33950 | 33800 | 275 |
| 482 | 20240109 | 132500 | 8706266450 | 33850 | 34050 | 34100 | 33850 | 1156 |
| 483 | 20240109 | 132400 | 8667072600 | 34050 | 34050 | 34100 | 34000 | 214 |
| 484 | 20240109 | 132300 | 8659790550 | 34000 | 34000 | 34050 | 34000 | 23 |
| 485 | 20240109 | 132200 | 8659008500 | 34000 | 33950 | 34000 | 33950 | 234 |
| 486 | 20240109 | 132100 | 8651057500 | 33950 | 33900 | 33950 | 33750 | 1060 |
| 487 | 20240109 | 132000 | 8615227750 | 33900 | 33950 | 34000 | 33900 | 282 |
| 488 | 20240109 | 131900 | 8605660200 | 34000 | 34000 | 34000 | 33950 | 486 |
| 489 | 20240109 | 131800 | 8589141950 | 34000 | 34150 | 34150 | 34000 | 336 |
| 490 | 20240109 | 131700 | 8577691500 | 34150 | 34250 | 34250 | 34150 | 521 |
| 491 | 20240109 | 131600 | 8559873450 | 34250 | 34250 | 34250 | 34250 | 112 |
| 492 | 20240109 | 131500 | 8556037450 | 34250 | 34300 | 34300 | 34250 | 37 |
| 493 | 20240109 | 131400 | 8554769950 | 34300 | 34200 | 34300 | 34200 | 12 |
| 494 | 20240109 | 131300 | 8554358450 | 34200 | 34150 | 34200 | 34150 | 7 |
| 495 | 20240109 | 131200 | 8554119300 | 34150 | 34350 | 34350 | 34150 | 418 |
| 496 | 20240109 | 131100 | 8539821850 | 34300 | 34400 | 34450 | 34300 | 318 |
| 497 | 20240109 | 131000 | 8528893050 | 34350 | 34350 | 34500 | 34350 | 2502 |
| 498 | 20240109 | 130900 | 8442811750 | 34350 | 34250 | 34350 | 34250 | 790 |
| 499 | 20240109 | 130800 | 8415720050 | 34200 | 34150 | 34500 | 34150 | 1473 |
| 500 | 20240109 | 130700 | 8365154850 | 34150 | 34100 | 34150 | 34100 | 27 |
| 501 | 20240109 | 130600 | 8364233100 | 34100 | 33850 | 34150 | 33850 | 1187 |
| 502 | 20240109 | 130500 | 8323836100 | 33850 | 33900 | 33950 | 33750 | 2824 |
| 503 | 20240109 | 130400 | 8228270000 | 33900 | 34050 | 34050 | 33850 | 3122 |
| 504 | 20240109 | 130300 | 8122219350 | 34050 | 34150 | 34150 | 34050 | 290 |
| 505 | 20240109 | 130200 | 8112336300 | 34150 | 34150 | 34150 | 34100 | 289 |
| 506 | 20240109 | 130100 | 8102478600 | 34150 | 34150 | 34150 | 34150 | 112 |
| 507 | 20240109 | 130000 | 8098653800 | 34100 | 34100 | 34150 | 34100 | 30 |
| 508 | 20240109 | 125900 | 8097630750 | 34100 | 34100 | 34150 | 34050 | 853 |
| 509 | 20240109 | 125800 | 8068556200 | 34100 | 34150 | 34150 | 34100 | 570 |
| 510 | 20240109 | 125700 | 8049109750 | 34200 | 34200 | 34200 | 34150 | 229 |
| 511 | 20240109 | 125600 | 8041280350 | 34200 | 34300 | 34300 | 34200 | 306 |
| 512 | 20240109 | 125500 | 8030804900 | 34400 | 34300 | 34450 | 34150 | 986 |
| 513 | 20240109 | 125400 | 7997012450 | 34300 | 34300 | 34300 | 34100 | 2045 |
| 514 | 20240109 | 125300 | 7927104550 | 34300 | 34450 | 34450 | 34300 | 1187 |
| 515 | 20240109 | 125200 | 7886269800 | 34450 | 34350 | 34500 | 34350 | 618 |
| 516 | 20240109 | 125100 | 7864996200 | 34350 | 34500 | 34500 | 34300 | 622 |
| 517 | 20240109 | 125000 | 7843580250 | 34700 | 34750 | 34750 | 34200 | 4186 |
| 518 | 20240109 | 124900 | 7699286800 | 34750 | 34850 | 34850 | 34750 | 486 |
| 519 | 20240109 | 124800 | 7682386600 | 34850 | 34800 | 34850 | 34800 | 424 |
| 520 | 20240109 | 124700 | 7667614800 | 34800 | 34800 | 34850 | 34800 | 823 |
| 521 | 20240109 | 124600 | 7638951950 | 34850 | 34650 | 34850 | 34650 | 2423 |
| 522 | 20240109 | 124500 | 7554779850 | 34650 | 34650 | 34650 | 34650 | 319 |
| 523 | 20240109 | 124400 | 7543726500 | 34700 | 34650 | 34700 | 34600 | 365 |
| 524 | 20240109 | 124300 | 7531081100 | 34650 | 34600 | 34650 | 34600 | 128 |
| 525 | 20240109 | 124200 | 7526648900 | 34600 | 34550 | 34700 | 34550 | 464 |
| 526 | 20240109 | 124100 | 7510584200 | 34600 | 34650 | 34700 | 34600 | 932 |
| 527 | 20240109 | 124000 | 7478309450 | 34700 | 34600 | 34700 | 34600 | 763 |
| 528 | 20240109 | 123900 | 7451843550 | 34600 | 34550 | 34650 | 34550 | 397 |
| 529 | 20240109 | 123800 | 7438109950 | 34600 | 34550 | 34600 | 34550 | 392 |
| 530 | 20240109 | 123700 | 7424566200 | 34550 | 34550 | 34600 | 34550 | 315 |
| 531 | 20240109 | 123600 | 7413678350 | 34500 | 34500 | 34550 | 34500 | 111 |
| 532 | 20240109 | 123500 | 7409846050 | 34500 | 34350 | 34650 | 34350 | 1998 |
| 533 | 20240109 | 123400 | 7340816200 | 34350 | 34450 | 34450 | 34250 | 2850 |
| 534 | 20240109 | 123300 | 7242815700 | 34450 | 34550 | 34550 | 34450 | 199 |
| 535 | 20240109 | 123200 | 7235950450 | 34550 | 34500 | 34550 | 34500 | 33 |
| 536 | 20240109 | 123100 | 7234811900 | 34500 | 34600 | 34650 | 34450 | 1360 |
| 537 | 20240109 | 123000 | 7187814550 | 34600 | 34650 | 34700 | 34550 | 669 |
| 538 | 20240109 | 122900 | 7164634800 | 34650 | 34500 | 34650 | 34450 | 2065 |
| 539 | 20240109 | 122800 | 7093273550 | 34500 | 34500 | 34500 | 34400 | 170 |
| 540 | 20240109 | 122700 | 7087421650 | 34500 | 34550 | 34550 | 34400 | 1447 |
| 541 | 20240109 | 122600 | 7037510750 | 34500 | 34550 | 34550 | 34450 | 1093 |
| 542 | 20240109 | 122500 | 6999824950 | 34550 | 34550 | 34600 | 34500 | 361 |
| 543 | 20240109 | 122400 | 6987352500 | 34600 | 34650 | 34650 | 34600 | 2513 |
| 544 | 20240109 | 122300 | 6900286800 | 34650 | 34500 | 34700 | 34500 | 1694 |
| 545 | 20240109 | 122200 | 6841685550 | 34550 | 34500 | 34650 | 34500 | 783 |
| 546 | 20240109 | 122100 | 6814591400 | 34500 | 34650 | 34650 | 34500 | 1213 |
| 547 | 20240109 | 122000 | 6772679000 | 34650 | 34550 | 34700 | 34500 | 2117 |
| 548 | 20240109 | 121900 | 6699418150 | 34550 | 34550 | 34600 | 34550 | 762 |
| 549 | 20240109 | 121800 | 6673078350 | 34550 | 34550 | 34600 | 34500 | 473 |
| 550 | 20240109 | 121700 | 6656735500 | 34600 | 34600 | 34650 | 34550 | 1405 |
| 551 | 20240109 | 121600 | 6608074050 | 34550 | 34550 | 34600 | 34500 | 1069 |
| 552 | 20240109 | 121500 | 6571124000 | 34550 | 34600 | 34650 | 34500 | 1752 |
| 553 | 20240109 | 121400 | 6510614200 | 34600 | 34700 | 34700 | 34550 | 2193 |
| 554 | 20240109 | 121300 | 6434618350 | 34700 | 34700 | 34800 | 34650 | 3734 |
| 555 | 20240109 | 121200 | 6305018050 | 34700 | 34650 | 35000 | 34500 | 18144 |
| 556 | 20240109 | 121100 | 5674871450 | 34700 | 34100 | 34900 | 34100 | 19939 |
| 557 | 20240109 | 121000 | 4987137300 | 34150 | 34050 | 34150 | 34050 | 1248 |
| 558 | 20240109 | 120900 | 4944593600 | 34050 | 34000 | 34150 | 34000 | 1868 |
| 559 | 20240109 | 120800 | 4880914300 | 34000 | 34050 | 34050 | 34000 | 999 |
| 560 | 20240109 | 120700 | 4846939750 | 34050 | 34000 | 34050 | 33950 | 879 |
| 561 | 20240109 | 120600 | 4817028800 | 34000 | 33950 | 34000 | 33900 | 1125 |
| 562 | 20240109 | 120500 | 4778805050 | 33900 | 33900 | 33950 | 33900 | 136 |
| 563 | 20240109 | 120400 | 4774194600 | 33900 | 33850 | 33900 | 33850 | 291 |
| 564 | 20240109 | 120300 | 4764334350 | 33850 | 33900 | 33900 | 33800 | 137 |
| 565 | 20240109 | 120200 | 4759696650 | 33900 | 33800 | 33900 | 33800 | 454 |
| 566 | 20240109 | 120100 | 4744311850 | 33900 | 33900 | 33900 | 33800 | 27 |
| 567 | 20240109 | 120000 | 4743396850 | 33900 | 33800 | 33900 | 33800 | 643 |
| 568 | 20240109 | 115900 | 4721652300 | 33800 | 33750 | 33800 | 33750 | 143 |
| 569 | 20240109 | 115800 | 4716820700 | 33750 | 33700 | 33750 | 33700 | 9 |
| 570 | 20240109 | 115700 | 4716517250 | 33750 | 33750 | 33750 | 33700 | 730 |
| 571 | 20240109 | 115600 | 4691879900 | 33750 | 33750 | 33800 | 33750 | 365 |
| 572 | 20240109 | 115500 | 4679559650 | 33750 | 33700 | 33750 | 33700 | 192 |
| 573 | 20240109 | 115400 | 4673089050 | 33750 | 33750 | 33750 | 33700 | 119 |
| 574 | 20240109 | 115300 | 4669077800 | 33750 | 33750 | 33750 | 33750 | 238 |
| 575 | 20240109 | 115200 | 4661045300 | 33750 | 33750 | 33750 | 33750 | 4 |
| 576 | 20240109 | 115100 | 4660910300 | 33750 | 33800 | 33800 | 33750 | 40 |
| 577 | 20240109 | 115000 | 4659560150 | 33800 | 33850 | 33850 | 33800 | 318 |
| 578 | 20240109 | 114900 | 4648811500 | 33850 | 33850 | 33850 | 33850 | 32 |
| 579 | 20240109 | 114800 | 4647728300 | 33850 | 33850 | 33850 | 33750 | 728 |
| 580 | 20240109 | 114700 | 4623094600 | 33850 | 33750 | 33850 | 33750 | 702 |
| 581 | 20240109 | 114600 | 4599395700 | 33750 | 33750 | 33800 | 33700 | 80 |
| 582 | 20240109 | 114500 | 4596698300 | 33750 | 33800 | 33800 | 33750 | 18 |
| 583 | 20240109 | 114400 | 4596090000 | 33800 | 33750 | 33850 | 33750 | 85 |
| 584 | 20240109 | 114300 | 4593217350 | 33750 | 33750 | 33750 | 33750 | 183 |
| 585 | 20240109 | 114200 | 4587041100 | 33800 | 33850 | 33850 | 33800 | 137 |
| 586 | 20240109 | 114100 | 4582409950 | 33850 | 33850 | 33850 | 33850 | 379 |
| 587 | 20240109 | 114000 | 4569580800 | 33850 | 33800 | 33850 | 33800 | 224 |
| 588 | 20240109 | 113900 | 4562007650 | 33800 | 33800 | 33800 | 33800 | 26 |
| 589 | 20240109 | 113800 | 4561128850 | 33700 | 33800 | 33800 | 33700 | 190 |
| 590 | 20240109 | 113700 | 4554713450 | 33800 | 33800 | 33800 | 33800 | 34 |
| 591 | 20240109 | 113600 | 4553564250 | 33800 | 33800 | 33800 | 33800 | 192 |
| 592 | 20240109 | 113500 | 4547074650 | 33800 | 33800 | 33800 | 33800 | 93 |
| 593 | 20240109 | 113400 | 4543931250 | 33800 | 33800 | 33800 | 33700 | 318 |
| 594 | 20240109 | 113300 | 4533213150 | 33800 | 33800 | 33800 | 33800 | 320 |
| 595 | 20240109 | 113200 | 4522397150 | 33800 | 33750 | 33800 | 33750 | 116 |
| 596 | 20240109 | 113100 | 4518481400 | 33750 | 33700 | 33750 | 33700 | 490 |
| 597 | 20240109 | 113000 | 4501946600 | 33700 | 33700 | 33750 | 33650 | 240 |
| 598 | 20240109 | 112900 | 4493861750 | 33750 | 33650 | 33750 | 33650 | 2144 |
| 599 | 20240109 | 112800 | 4421599600 | 33700 | 33700 | 33700 | 33650 | 81 |
| 600 | 20240109 | 112700 | 4418872950 | 33700 | 33650 | 33700 | 33600 | 619 |
| 601 | 20240109 | 112600 | 4398043650 | 33650 | 33600 | 33650 | 33550 | 271 |
| 602 | 20240109 | 112500 | 4388939500 | 33600 | 33600 | 33600 | 33600 | 87 |
| 603 | 20240109 | 112400 | 4386016300 | 33600 | 33600 | 33600 | 33600 | 15 |
| 604 | 20240109 | 112300 | 4385512300 | 33600 | 33600 | 33600 | 33600 | 17 |
| 605 | 20240109 | 112200 | 4384941100 | 33600 | 33600 | 33600 | 33600 | 11 |
| 606 | 20240109 | 112100 | 4384571500 | 33550 | 33550 | 33550 | 33550 | 261 |
| 607 | 20240109 | 112000 | 4375814950 | 33550 | 33600 | 33600 | 33550 | 100 |
| 608 | 20240109 | 111900 | 4372457050 | 33650 | 33600 | 33650 | 33600 | 81 |
| 609 | 20240109 | 111800 | 4369735400 | 33600 | 33600 | 33600 | 33600 | 197 |
| 610 | 20240109 | 111700 | 4363116200 | 33650 | 33600 | 33700 | 33600 | 397 |
| 611 | 20240109 | 111600 | 4349771100 | 33550 | 33550 | 33600 | 33500 | 208 |
| 612 | 20240109 | 111500 | 4342798400 | 33550 | 33550 | 33550 | 33550 | 213 |
| 613 | 20240109 | 111400 | 4335652250 | 33550 | 33500 | 33550 | 33500 | 49 |
| 614 | 20240109 | 111300 | 4334009750 | 33500 | 33500 | 33500 | 33500 | 1 |
| 615 | 20240109 | 111200 | 4333976250 | 33550 | 33450 | 33550 | 33450 | 6 |
| 616 | 20240109 | 111100 | 4333775450 | 33450 | 33500 | 33500 | 33450 | 14 |
| 617 | 20240109 | 111000 | 4333306950 | 33500 | 33500 | 33500 | 33500 | 13 |
| 618 | 20240109 | 110900 | 4332871450 | 33450 | 33500 | 33550 | 33450 | 659 |
| 619 | 20240109 | 110800 | 4310796000 | 33550 | 33550 | 33550 | 33550 | 10 |
| 620 | 20240109 | 110700 | 4310460500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 621 | 20240109 | 110600 | 4310460500 | 33500 | 33500 | 33500 | 33500 | 5 |
| 622 | 20240109 | 110500 | 4310293000 | 33500 | 33450 | 33500 | 33450 | 364 |
| 623 | 20240109 | 110400 | 4298100450 | 33500 | 33450 | 33500 | 33450 | 579 |
| 624 | 20240109 | 110300 | 4278727900 | 33450 | 33500 | 33500 | 33450 | 453 |
| 625 | 20240109 | 110200 | 4263570150 | 33500 | 33500 | 33500 | 33450 | 19 |
| 626 | 20240109 | 110100 | 4262933700 | 33450 | 33500 | 33500 | 33450 | 114 |
| 627 | 20240109 | 110000 | 4259120350 | 33500 | 33450 | 33500 | 33450 | 262 |
| 628 | 20240109 | 105900 | 4250345850 | 33450 | 33450 | 33450 | 33450 | 218 |
| 629 | 20240109 | 105800 | 4243053750 | 33500 | 33500 | 33500 | 33500 | 101 |
| 630 | 20240109 | 105700 | 4239670250 | 33500 | 33500 | 33500 | 33500 | 129 |
| 631 | 20240109 | 105600 | 4235348750 | 33500 | 33500 | 33500 | 33500 | 884 |
| 632 | 20240109 | 105500 | 4205734750 | 33500 | 33550 | 33550 | 33500 | 78 |
| 633 | 20240109 | 105400 | 4203120150 | 33550 | 33600 | 33600 | 33550 | 2629 |
| 634 | 20240109 | 105300 | 4114914950 | 33600 | 33600 | 33650 | 33550 | 269 |
| 635 | 20240109 | 105200 | 4105869900 | 33600 | 33550 | 33600 | 33550 | 94 |
| 636 | 20240109 | 105100 | 4102712400 | 33550 | 33550 | 33600 | 33550 | 72 |
| 637 | 20240109 | 105000 | 4100296100 | 33550 | 33600 | 33600 | 33550 | 17 |
| 638 | 20240109 | 104900 | 4099725500 | 33600 | 33550 | 33600 | 33550 | 259 |
| 639 | 20240109 | 104800 | 4091027600 | 33550 | 33550 | 33550 | 33550 | 155 |
| 640 | 20240109 | 104700 | 4085827350 | 33500 | 33500 | 33550 | 33500 | 106 |
| 641 | 20240109 | 104600 | 4082273850 | 33550 | 33500 | 33550 | 33500 | 458 |
| 642 | 20240109 | 104500 | 4066927300 | 33450 | 33450 | 33500 | 33450 | 122 |
| 643 | 20240109 | 104400 | 4062843400 | 33450 | 33450 | 33450 | 33450 | 280 |
| 644 | 20240109 | 104300 | 4053477400 | 33450 | 33450 | 33450 | 33450 | 449 |
| 645 | 20240109 | 104200 | 4038458350 | 33450 | 33450 | 33450 | 33450 | 112 |
| 646 | 20240109 | 104100 | 4034711950 | 33450 | 33500 | 33500 | 33450 | 683 |
| 647 | 20240109 | 104000 | 4011865550 | 33500 | 33500 | 33500 | 33500 | 19 |
| 648 | 20240109 | 103900 | 4011229050 | 33450 | 33500 | 33500 | 33450 | 299 |
| 649 | 20240109 | 103800 | 4001227000 | 33500 | 33500 | 33500 | 33500 | 11 |
| 650 | 20240109 | 103700 | 4000858500 | 33450 | 33450 | 33450 | 33450 | 1 |
| 651 | 20240109 | 103600 | 4000825050 | 33450 | 33450 | 33450 | 33450 | 446 |
| 652 | 20240109 | 103500 | 3985906350 | 33500 | 33500 | 33500 | 33500 | 618 |
| 653 | 20240109 | 103400 | 3965203350 | 33500 | 33550 | 33550 | 33500 | 9 |
| 654 | 20240109 | 103300 | 3964901450 | 33550 | 33550 | 33550 | 33500 | 305 |
| 655 | 20240109 | 103200 | 3954683150 | 33600 | 33650 | 33650 | 33600 | 275 |
| 656 | 20240109 | 103100 | 3945440050 | 33600 | 33500 | 33600 | 33500 | 398 |
| 657 | 20240109 | 103000 | 3932098200 | 33500 | 33500 | 33500 | 33500 | 101 |
| 658 | 20240109 | 102900 | 3928714700 | 33500 | 33450 | 33500 | 33450 | 6 |
| 659 | 20240109 | 102800 | 3928513800 | 33450 | 33450 | 33450 | 33400 | 522 |
| 660 | 20240109 | 102700 | 3911053100 | 33450 | 33450 | 33450 | 33450 | 56 |
| 661 | 20240109 | 102600 | 3909179900 | 33450 | 33450 | 33450 | 33450 | 363 |
| 662 | 20240109 | 102500 | 3897037550 | 33450 | 33450 | 33450 | 33400 | 251 |
| 663 | 20240109 | 102400 | 3888642100 | 33450 | 33500 | 33500 | 33450 | 1276 |
| 664 | 20240109 | 102300 | 3845955650 | 33500 | 33500 | 33500 | 33500 | 79 |
| 665 | 20240109 | 102200 | 3843309150 | 33500 | 33500 | 33500 | 33500 | 337 |
| 666 | 20240109 | 102100 | 3832019650 | 33550 | 33550 | 33550 | 33500 | 179 |
| 667 | 20240109 | 102000 | 3826017650 | 33550 | 33500 | 33550 | 33500 | 444 |
| 668 | 20240109 | 101900 | 3811140000 | 33500 | 33450 | 33500 | 33450 | 44 |
| 669 | 20240109 | 101800 | 3809668150 | 33450 | 33450 | 33450 | 33400 | 711 |
| 670 | 20240109 | 101700 | 3785885350 | 33450 | 33500 | 33500 | 33450 | 192 |
| 671 | 20240109 | 101600 | 3779462850 | 33450 | 33450 | 33500 | 33450 | 528 |
| 672 | 20240109 | 101500 | 3761793250 | 33500 | 33500 | 33500 | 33450 | 1485 |
| 673 | 20240109 | 101400 | 3712088200 | 33500 | 33550 | 33550 | 33500 | 1181 |
| 674 | 20240109 | 101300 | 3672484400 | 33600 | 33600 | 33650 | 33600 | 903 |
| 675 | 20240109 | 101200 | 3642143500 | 33650 | 33700 | 33700 | 33650 | 361 |
| 676 | 20240109 | 101100 | 3629994050 | 33700 | 33700 | 33700 | 33700 | 660 |
| 677 | 20240109 | 101000 | 3607752050 | 33700 | 33700 | 33700 | 33700 | 50 |
| 678 | 20240109 | 100900 | 3606067050 | 33700 | 33750 | 33750 | 33700 | 272 |
| 679 | 20240109 | 100800 | 3596889000 | 33750 | 33700 | 33750 | 33700 | 281 |
| 680 | 20240109 | 100700 | 3587410350 | 33700 | 33650 | 33700 | 33650 | 419 |
| 681 | 20240109 | 100600 | 3573308000 | 33700 | 33650 | 33700 | 33650 | 120 |
| 682 | 20240109 | 100500 | 3569268800 | 33650 | 33650 | 33650 | 33600 | 238 |
| 683 | 20240109 | 100400 | 3561267100 | 33650 | 33600 | 33650 | 33550 | 261 |
| 684 | 20240109 | 100300 | 3552493700 | 33600 | 33650 | 33650 | 33600 | 150 |
| 685 | 20240109 | 100200 | 3547453650 | 33600 | 33600 | 33600 | 33550 | 434 |
| 686 | 20240109 | 100100 | 3532875100 | 33550 | 33550 | 33600 | 33550 | 1042 |
| 687 | 20240109 | 100000 | 3497906150 | 33550 | 33600 | 33600 | 33550 | 1268 |
| 688 | 20240109 | 095900 | 3455327100 | 33600 | 33600 | 33650 | 33600 | 185 |
| 689 | 20240109 | 095800 | 3449105300 | 33650 | 33650 | 33650 | 33550 | 757 |
| 690 | 20240109 | 095700 | 3423665150 | 33600 | 33650 | 33650 | 33600 | 186 |
| 691 | 20240109 | 095600 | 3417409750 | 33650 | 33650 | 33650 | 33650 | 172 |
| 692 | 20240109 | 095500 | 3411621950 | 33600 | 33700 | 33700 | 33600 | 796 |
| 693 | 20240109 | 095400 | 3384868550 | 33650 | 33650 | 33700 | 33600 | 690 |
| 694 | 20240109 | 095300 | 3361661450 | 33650 | 33550 | 33700 | 33550 | 309 |
| 695 | 20240109 | 095200 | 3351262000 | 33550 | 33750 | 33750 | 33500 | 9064 |
| 696 | 20240109 | 095100 | 3046901600 | 33700 | 33800 | 33850 | 33700 | 1059 |
| 697 | 20240109 | 095000 | 3011186350 | 33750 | 33850 | 33850 | 33700 | 1150 |
| 698 | 20240109 | 094900 | 2972365250 | 33850 | 33900 | 33900 | 33800 | 138 |
| 699 | 20240109 | 094800 | 2967690700 | 33900 | 33950 | 33950 | 33750 | 3116 |
| 700 | 20240109 | 094700 | 2862331250 | 33950 | 33950 | 33950 | 33850 | 951 |
| 701 | 20240109 | 094600 | 2830074800 | 33950 | 33900 | 33950 | 33900 | 27 |
| 702 | 20240109 | 094500 | 2829158400 | 33850 | 33950 | 33950 | 33850 | 714 |
| 703 | 20240109 | 094400 | 2804929000 | 33900 | 33950 | 33950 | 33900 | 1048 |
| 704 | 20240109 | 094300 | 2769391950 | 33950 | 34100 | 34150 | 33950 | 3413 |
| 705 | 20240109 | 094200 | 2653299100 | 34100 | 34050 | 34150 | 34050 | 500 |
| 706 | 20240109 | 094100 | 2636264900 | 34050 | 34100 | 34150 | 34050 | 1773 |
| 707 | 20240109 | 094000 | 2575844500 | 34100 | 34200 | 34200 | 34100 | 1223 |
| 708 | 20240109 | 093900 | 2534121750 | 34200 | 34250 | 34300 | 34200 | 390 |
| 709 | 20240109 | 093800 | 2520771500 | 34200 | 34300 | 34300 | 34150 | 1316 |
| 710 | 20240109 | 093700 | 2475749000 | 34300 | 34400 | 34400 | 34300 | 1225 |
| 711 | 20240109 | 093600 | 2433719350 | 34350 | 34450 | 34550 | 34350 | 4142 |
| 712 | 20240109 | 093500 | 2290853150 | 34450 | 34350 | 34450 | 34200 | 2069 |
| 713 | 20240109 | 093400 | 2219774750 | 34350 | 34400 | 34400 | 34350 | 965 |
| 714 | 20240109 | 093300 | 2186601000 | 34350 | 34200 | 34400 | 34200 | 2569 |
| 715 | 20240109 | 093200 | 2098471500 | 34100 | 34100 | 34150 | 34050 | 593 |
| 716 | 20240109 | 093100 | 2078235650 | 34050 | 34150 | 34250 | 34050 | 1683 |
| 717 | 20240109 | 093000 | 2020758800 | 34150 | 34300 | 34350 | 34100 | 1855 |
| 718 | 20240109 | 092900 | 1957238550 | 34350 | 34350 | 34400 | 34300 | 1230 |
| 719 | 20240109 | 092800 | 1914977750 | 34350 | 34350 | 34400 | 34250 | 1646 |
| 720 | 20240109 | 092700 | 1858487250 | 34350 | 34500 | 34500 | 34350 | 2000 |
| 721 | 20240109 | 092600 | 1789661450 | 34450 | 34400 | 34500 | 34300 | 5705 |
| 722 | 20240109 | 092500 | 1593584950 | 34400 | 34050 | 34400 | 34050 | 5466 |
| 723 | 20240109 | 092400 | 1406343000 | 34100 | 34050 | 34150 | 34000 | 2442 |
| 724 | 20240109 | 092300 | 1323101200 | 34050 | 33850 | 34100 | 33850 | 6969 |
| 725 | 20240109 | 092200 | 1086403400 | 33850 | 33800 | 33850 | 33750 | 854 |
| 726 | 20240109 | 092100 | 1057525700 | 33800 | 33700 | 33800 | 33700 | 468 |
| 727 | 20240109 | 092000 | 1041734700 | 33750 | 33750 | 33800 | 33700 | 442 |
| 728 | 20240109 | 091900 | 1026815900 | 33750 | 33700 | 33750 | 33700 | 603 |
| 729 | 20240109 | 091800 | 1006470550 | 33700 | 33600 | 33700 | 33600 | 661 |
| 730 | 20240109 | 091700 | 984220650 | 33600 | 33350 | 33600 | 33350 | 2446 |
| 731 | 20240109 | 091600 | 902260500 | 33350 | 33450 | 33450 | 33350 | 701 |
| 732 | 20240109 | 091500 | 878867700 | 33450 | 33450 | 33450 | 33400 | 934 |
| 733 | 20240109 | 091400 | 847644100 | 33450 | 33500 | 33500 | 33450 | 611 |
| 734 | 20240109 | 091300 | 827201200 | 33500 | 33500 | 33550 | 33500 | 242 |
| 735 | 20240109 | 091200 | 819093650 | 33500 | 33600 | 33600 | 33500 | 759 |
| 736 | 20240109 | 091100 | 793640450 | 33650 | 33700 | 33700 | 33600 | 3492 |
| 737 | 20240109 | 091000 | 676288150 | 33700 | 33750 | 33750 | 33600 | 2188 |
| 738 | 20240109 | 090900 | 602536450 | 33750 | 33750 | 33750 | 33650 | 1279 |
| 739 | 20240109 | 090800 | 559436150 | 33700 | 33800 | 33900 | 33700 | 1028 |
| 740 | 20240109 | 090700 | 524701000 | 33850 | 33750 | 33850 | 33700 | 2621 |
| 741 | 20240109 | 090600 | 436135050 | 33750 | 33550 | 33750 | 33500 | 1754 |
| 742 | 20240109 | 090500 | 377113550 | 33550 | 33300 | 33600 | 33300 | 2618 |
| 743 | 20240109 | 090400 | 289459300 | 33300 | 33300 | 33350 | 33250 | 922 |
| 744 | 20240109 | 090300 | 258763300 | 33350 | 33300 | 33500 | 33300 | 1567 |
| 745 | 20240109 | 090200 | 206389550 | 33250 | 33300 | 33300 | 33250 | 660 |
| 746 | 20240109 | 090100 | 184442050 | 33350 | 33350 | 33400 | 33100 | 2384 |
| 747 | 20240109 | 090000 | 105092750 | 33350 | 33150 | 33350 | 33150 | 3165 |