40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 212200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 3 | 20240108 | 212100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240108 | 212000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240108 | 211900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240108 | 211800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240108 | 211700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240108 | 211600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240108 | 211500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240108 | 211400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240108 | 211300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240108 | 211200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240108 | 211100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240108 | 211000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240108 | 210900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240108 | 210800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240108 | 210700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240108 | 210600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240108 | 210500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240108 | 210400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240108 | 210300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240108 | 210200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240108 | 210100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240108 | 210000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240108 | 205900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240108 | 205800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240108 | 205700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240108 | 205600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240108 | 205500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240108 | 205400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240108 | 205300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240108 | 205200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 33 | 20240108 | 205100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240108 | 205000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240108 | 204900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240108 | 204800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240108 | 204700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240108 | 204600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240108 | 204500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240108 | 204400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240108 | 204300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240108 | 204200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240108 | 204100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240108 | 204000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240108 | 203900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240108 | 203800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240108 | 203700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240108 | 203600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240108 | 203500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240108 | 203400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240108 | 203300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240108 | 203200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240108 | 203100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240108 | 203000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240108 | 202900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240108 | 202800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240108 | 202700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240108 | 202600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240108 | 202500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240108 | 202400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240108 | 202300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240108 | 202200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 63 | 20240108 | 202100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240108 | 202000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240108 | 201900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240108 | 201800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240108 | 201700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240108 | 201600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240108 | 201500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240108 | 201400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240108 | 201300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240108 | 201200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240108 | 201100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240108 | 201000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240108 | 200900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240108 | 200800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240108 | 200700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240108 | 200600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240108 | 200500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240108 | 200400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240108 | 200300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240108 | 200200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240108 | 200100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240108 | 200000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240108 | 195900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240108 | 195800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240108 | 195700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240108 | 195600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240108 | 195500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240108 | 195400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240108 | 195300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240108 | 195200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 93 | 20240108 | 195100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240108 | 195000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240108 | 194900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240108 | 194800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240108 | 194700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240108 | 194600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240108 | 194500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240108 | 194400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240108 | 194300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240108 | 194200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240108 | 194100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240108 | 194000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240108 | 193900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240108 | 193800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240108 | 193700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240108 | 193600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240108 | 193500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240108 | 193400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240108 | 193300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240108 | 193200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240108 | 193100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240108 | 193000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240108 | 192900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240108 | 192800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240108 | 192700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240108 | 192600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240108 | 192500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240108 | 192400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240108 | 192300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240108 | 192200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 123 | 20240108 | 192100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240108 | 192000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240108 | 191900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240108 | 191800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240108 | 191700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240108 | 191600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240108 | 191500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240108 | 191400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240108 | 191300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240108 | 191200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240108 | 191100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240108 | 191000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240108 | 190900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240108 | 190800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240108 | 190700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240108 | 190600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240108 | 190500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240108 | 190400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240108 | 190300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240108 | 190200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240108 | 190100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240108 | 190000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240108 | 185900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240108 | 185800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240108 | 185700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240108 | 185600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240108 | 185500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240108 | 185400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240108 | 185300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240108 | 185200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 153 | 20240108 | 185100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240108 | 185000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240108 | 184900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240108 | 184800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240108 | 184700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240108 | 184600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240108 | 184500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240108 | 184400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240108 | 184300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240108 | 184200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240108 | 184100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240108 | 184000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240108 | 183900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240108 | 183800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240108 | 183700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240108 | 183600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240108 | 183500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240108 | 183400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240108 | 183300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240108 | 183200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240108 | 183100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240108 | 183000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240108 | 182900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240108 | 182800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240108 | 182700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240108 | 182600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240108 | 182500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240108 | 182400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240108 | 182300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240108 | 182200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 183 | 20240108 | 182100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240108 | 182000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240108 | 181900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240108 | 181800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240108 | 181700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240108 | 181600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240108 | 181500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240108 | 181400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240108 | 181300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240108 | 181200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240108 | 181100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240108 | 181000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240108 | 180900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240108 | 180800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240108 | 180700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240108 | 180600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240108 | 180500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240108 | 180400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240108 | 180300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240108 | 180200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240108 | 180100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240108 | 180000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240108 | 175900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240108 | 175800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240108 | 175700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240108 | 175600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240108 | 175500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240108 | 175400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240108 | 175300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240108 | 175200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 213 | 20240108 | 175100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240108 | 175000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240108 | 174900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240108 | 174800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240108 | 174700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240108 | 174600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240108 | 174500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240108 | 174400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240108 | 174300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240108 | 174200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240108 | 174100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240108 | 174000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240108 | 173900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240108 | 173800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240108 | 173700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240108 | 173600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240108 | 173500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240108 | 173400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240108 | 173300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240108 | 173200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240108 | 173100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240108 | 173000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240108 | 172900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240108 | 172800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240108 | 172700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240108 | 172600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240108 | 172500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240108 | 172400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240108 | 172300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20240108 | 172200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 243 | 20240108 | 172100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20240108 | 172000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20240108 | 171900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20240108 | 171800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20240108 | 171700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20240108 | 171600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20240108 | 171500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20240108 | 171400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20240108 | 171300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20240108 | 171200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20240108 | 171100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20240108 | 171000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20240108 | 170900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20240108 | 170800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20240108 | 170700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20240108 | 170600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20240108 | 170500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20240108 | 170400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20240108 | 170300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20240108 | 170200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20240108 | 170100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20240108 | 170000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20240108 | 165900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20240108 | 165800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20240108 | 165700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20240108 | 165600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20240108 | 165500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20240108 | 165400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20240108 | 165300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20240108 | 165200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 273 | 20240108 | 165100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 274 | 20240108 | 165000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 275 | 20240108 | 164900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20240108 | 164800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 277 | 20240108 | 164700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 278 | 20240108 | 164600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 279 | 20240108 | 164500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20240108 | 164400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20240108 | 164300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20240108 | 164200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20240108 | 164100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20240108 | 164000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20240108 | 163900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20240108 | 163800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20240108 | 163700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20240108 | 163600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20240108 | 163500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 290 | 20240108 | 163400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 291 | 20240108 | 163300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 292 | 20240108 | 163200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 293 | 20240108 | 163100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 294 | 20240108 | 163000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 295 | 20240108 | 162900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 296 | 20240108 | 162800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 297 | 20240108 | 162700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 298 | 20240108 | 162600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 299 | 20240108 | 162500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 300 | 20240108 | 162400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 301 | 20240108 | 162300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 302 | 20240108 | 162200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 303 | 20240108 | 162100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 304 | 20240108 | 162000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 305 | 20240108 | 161900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 306 | 20240108 | 161800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 307 | 20240108 | 161700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 308 | 20240108 | 161600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 309 | 20240108 | 161500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 310 | 20240108 | 161400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 311 | 20240108 | 161300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 312 | 20240108 | 161200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 313 | 20240108 | 161100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 314 | 20240108 | 161000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 315 | 20240108 | 160900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 316 | 20240108 | 160800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20240108 | 160700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 318 | 20240108 | 160600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 319 | 20240108 | 160500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 320 | 20240108 | 160400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 321 | 20240108 | 160300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20240108 | 160200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 323 | 20240108 | 160100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 324 | 20240108 | 160000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 325 | 20240108 | 155900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 326 | 20240108 | 155800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 327 | 20240108 | 155700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 328 | 20240108 | 155600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 329 | 20240108 | 155500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 330 | 20240108 | 155400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 331 | 20240108 | 155300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 332 | 20240108 | 155200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 333 | 20240108 | 155100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 334 | 20240108 | 155000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 335 | 20240108 | 154900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 336 | 20240108 | 154800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 337 | 20240108 | 154700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 338 | 20240108 | 154600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 339 | 20240108 | 154500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 340 | 20240108 | 154400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 341 | 20240108 | 154300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 342 | 20240108 | 154200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 343 | 20240108 | 154100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 344 | 20240108 | 154000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 345 | 20240108 | 153900 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 346 | 20240108 | 153800 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 347 | 20240108 | 153700 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 348 | 20240108 | 153600 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 349 | 20240108 | 153500 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 350 | 20240108 | 153400 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 351 | 20240108 | 153300 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 352 | 20240108 | 153200 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 353 | 20240108 | 153100 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 354 | 20240108 | 153000 | 31187847200 | 33200 | 33200 | 33200 | 33200 | 5974 |
| 355 | 20240108 | 152900 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 356 | 20240108 | 152800 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 357 | 20240108 | 152700 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 358 | 20240108 | 152600 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 359 | 20240108 | 152500 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 360 | 20240108 | 152400 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 361 | 20240108 | 152300 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 362 | 20240108 | 152200 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 363 | 20240108 | 152100 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 364 | 20240108 | 152000 | 30989510400 | 33050 | 33050 | 33050 | 33050 | 0 |
| 365 | 20240108 | 151900 | 30989510400 | 33050 | 33000 | 33050 | 32950 | 690 |
| 366 | 20240108 | 151800 | 30966730950 | 33000 | 33000 | 33050 | 32950 | 434 |
| 367 | 20240108 | 151700 | 30952410050 | 33000 | 33000 | 33050 | 32950 | 381 |
| 368 | 20240108 | 151600 | 30939837100 | 33000 | 33000 | 33050 | 33000 | 1081 |
| 369 | 20240108 | 151500 | 30904159700 | 33000 | 33050 | 33050 | 32950 | 1181 |
| 370 | 20240108 | 151400 | 30865207250 | 33050 | 32900 | 33050 | 32900 | 1024 |
| 371 | 20240108 | 151300 | 30831436700 | 32900 | 32900 | 32950 | 32900 | 1417 |
| 372 | 20240108 | 151200 | 30784816400 | 32900 | 32900 | 32900 | 32850 | 771 |
| 373 | 20240108 | 151100 | 30759464600 | 32900 | 32900 | 32950 | 32900 | 383 |
| 374 | 20240108 | 151000 | 30746862900 | 32950 | 33000 | 33050 | 32900 | 1102 |
| 375 | 20240108 | 150900 | 30710517200 | 33000 | 32900 | 33000 | 32850 | 787 |
| 376 | 20240108 | 150800 | 30684601650 | 32850 | 32850 | 32850 | 32800 | 1070 |
| 377 | 20240108 | 150700 | 30649460150 | 32850 | 32850 | 32900 | 32850 | 1909 |
| 378 | 20240108 | 150600 | 30586717300 | 32850 | 32800 | 32900 | 32800 | 1593 |
| 379 | 20240108 | 150500 | 30534387350 | 32800 | 32750 | 32800 | 32750 | 1150 |
| 380 | 20240108 | 150400 | 30496684350 | 32750 | 32550 | 32750 | 32550 | 2560 |
| 381 | 20240108 | 150300 | 30413227400 | 32500 | 32500 | 32550 | 32500 | 346 |
| 382 | 20240108 | 150200 | 30401974000 | 32500 | 32550 | 32550 | 32500 | 417 |
| 383 | 20240108 | 150100 | 30388402950 | 32550 | 32550 | 32600 | 32500 | 118 |
| 384 | 20240108 | 150000 | 30384563650 | 32500 | 32600 | 32600 | 32500 | 299 |
| 385 | 20240108 | 145900 | 30374829000 | 32600 | 32550 | 32600 | 32550 | 135 |
| 386 | 20240108 | 145800 | 30370430950 | 32600 | 32600 | 32650 | 32550 | 1327 |
| 387 | 20240108 | 145700 | 30327185800 | 32650 | 32650 | 32700 | 32650 | 916 |
| 388 | 20240108 | 145600 | 30297275500 | 32650 | 32700 | 32700 | 32600 | 1020 |
| 389 | 20240108 | 145500 | 30263957850 | 32650 | 32600 | 32650 | 32550 | 187 |
| 390 | 20240108 | 145400 | 30257858150 | 32600 | 32500 | 32600 | 32500 | 108 |
| 391 | 20240108 | 145300 | 30254344150 | 32450 | 32500 | 32500 | 32400 | 453 |
| 392 | 20240108 | 145200 | 30239641650 | 32450 | 32500 | 32500 | 32450 | 127 |
| 393 | 20240108 | 145100 | 30235514250 | 32400 | 32400 | 32450 | 32400 | 813 |
| 394 | 20240108 | 145000 | 30209160750 | 32400 | 32400 | 32500 | 32400 | 794 |
| 395 | 20240108 | 144900 | 30183433050 | 32400 | 32500 | 32500 | 32400 | 395 |
| 396 | 20240108 | 144800 | 30170625950 | 32500 | 32500 | 32550 | 32500 | 278 |
| 397 | 20240108 | 144700 | 30161590900 | 32450 | 32450 | 32500 | 32450 | 206 |
| 398 | 20240108 | 144600 | 30154901600 | 32450 | 32450 | 32450 | 32350 | 1499 |
| 399 | 20240108 | 144500 | 30106326300 | 32450 | 32400 | 32450 | 32350 | 1603 |
| 400 | 20240108 | 144400 | 30054446600 | 32400 | 32450 | 32450 | 32350 | 425 |
| 401 | 20240108 | 144300 | 30040678950 | 32400 | 32400 | 32450 | 32400 | 213 |
| 402 | 20240108 | 144200 | 30033774200 | 32400 | 32400 | 32450 | 32400 | 1333 |
| 403 | 20240108 | 144100 | 29990583850 | 32400 | 32550 | 32550 | 32400 | 325 |
| 404 | 20240108 | 144000 | 29980035800 | 32600 | 32600 | 32600 | 32400 | 986 |
| 405 | 20240108 | 143900 | 29947997550 | 32600 | 32650 | 32650 | 32600 | 56 |
| 406 | 20240108 | 143800 | 29946170900 | 32650 | 32550 | 32650 | 32450 | 276 |
| 407 | 20240108 | 143700 | 29937194700 | 32550 | 32650 | 32650 | 32550 | 259 |
| 408 | 20240108 | 143600 | 29928755600 | 32650 | 32600 | 32650 | 32550 | 210 |
| 409 | 20240108 | 143500 | 29921908800 | 32600 | 32500 | 32700 | 32450 | 557 |
| 410 | 20240108 | 143400 | 29903811550 | 32500 | 32450 | 32500 | 32450 | 888 |
| 411 | 20240108 | 143300 | 29874964100 | 32450 | 32450 | 32550 | 32400 | 1787 |
| 412 | 20240108 | 143200 | 29816923800 | 32450 | 32650 | 32650 | 32400 | 5310 |
| 413 | 20240108 | 143100 | 29644172900 | 32750 | 32800 | 32800 | 32650 | 151 |
| 414 | 20240108 | 143000 | 29639231800 | 32750 | 32800 | 32800 | 32650 | 365 |
| 415 | 20240108 | 142900 | 29627279150 | 32750 | 32700 | 32750 | 32700 | 134 |
| 416 | 20240108 | 142800 | 29622892500 | 32600 | 32650 | 32650 | 32600 | 334 |
| 417 | 20240108 | 142700 | 29611992350 | 32650 | 32600 | 32650 | 32600 | 555 |
| 418 | 20240108 | 142600 | 29593895600 | 32600 | 32650 | 32750 | 32600 | 755 |
| 419 | 20240108 | 142500 | 29569250100 | 32650 | 32800 | 32800 | 32650 | 925 |
| 420 | 20240108 | 142400 | 29539005250 | 32800 | 32650 | 32850 | 32650 | 291 |
| 421 | 20240108 | 142300 | 29529483150 | 32750 | 32850 | 32850 | 32650 | 1454 |
| 422 | 20240108 | 142200 | 29481948350 | 32850 | 32850 | 32900 | 32800 | 191 |
| 423 | 20240108 | 142100 | 29475675150 | 32850 | 32850 | 32900 | 32800 | 524 |
| 424 | 20240108 | 142000 | 29458456350 | 32900 | 33000 | 33000 | 32900 | 906 |
| 425 | 20240108 | 141900 | 29428604250 | 33050 | 33050 | 33100 | 33000 | 136 |
| 426 | 20240108 | 141800 | 29424110500 | 33050 | 33100 | 33100 | 33050 | 438 |
| 427 | 20240108 | 141700 | 29409631800 | 33100 | 33150 | 33150 | 33100 | 753 |
| 428 | 20240108 | 141600 | 29384690050 | 33150 | 33200 | 33200 | 33150 | 136 |
| 429 | 20240108 | 141500 | 29380176500 | 33200 | 33250 | 33250 | 33100 | 610 |
| 430 | 20240108 | 141400 | 29359946550 | 33250 | 33150 | 33250 | 33150 | 146 |
| 431 | 20240108 | 141300 | 29355098150 | 33150 | 33350 | 33350 | 33150 | 2213 |
| 432 | 20240108 | 141200 | 29281479550 | 33300 | 33300 | 33350 | 33300 | 561 |
| 433 | 20240108 | 141100 | 29262792250 | 33300 | 33250 | 33300 | 33250 | 378 |
| 434 | 20240108 | 141000 | 29250217250 | 33200 | 33200 | 33250 | 33200 | 126 |
| 435 | 20240108 | 140900 | 29246033000 | 33250 | 33300 | 33300 | 33200 | 1259 |
| 436 | 20240108 | 140800 | 29204171400 | 33300 | 33100 | 33350 | 33100 | 2899 |
| 437 | 20240108 | 140700 | 29107745150 | 33100 | 33100 | 33200 | 32950 | 159 |
| 438 | 20240108 | 140600 | 29102480850 | 33100 | 33150 | 33250 | 32950 | 1161 |
| 439 | 20240108 | 140500 | 29064062500 | 33200 | 33200 | 33250 | 33150 | 717 |
| 440 | 20240108 | 140400 | 29040254900 | 33200 | 33100 | 33200 | 33100 | 341 |
| 441 | 20240108 | 140300 | 29028955900 | 33100 | 33100 | 33150 | 33050 | 150 |
| 442 | 20240108 | 140200 | 29023990900 | 33050 | 33150 | 33150 | 33050 | 209 |
| 443 | 20240108 | 140100 | 29017064950 | 33200 | 32850 | 33200 | 32850 | 1726 |
| 444 | 20240108 | 140000 | 28960141050 | 32900 | 32850 | 32900 | 32850 | 142 |
| 445 | 20240108 | 135900 | 28955475300 | 32850 | 32750 | 32850 | 32750 | 261 |
| 446 | 20240108 | 135800 | 28946902750 | 32750 | 32700 | 32800 | 32700 | 64 |
| 447 | 20240108 | 135700 | 28944804250 | 32700 | 32900 | 32900 | 32700 | 787 |
| 448 | 20240108 | 135600 | 28919006500 | 32800 | 32850 | 32900 | 32800 | 936 |
| 449 | 20240108 | 135500 | 28888298900 | 32900 | 32850 | 32900 | 32800 | 235 |
| 450 | 20240108 | 135400 | 28880580600 | 32850 | 32800 | 32850 | 32800 | 342 |
| 451 | 20240108 | 135300 | 28869348250 | 32800 | 32750 | 32800 | 32700 | 411 |
| 452 | 20240108 | 135200 | 28855877600 | 32750 | 32800 | 32800 | 32650 | 1548 |
| 453 | 20240108 | 135100 | 28805207300 | 32750 | 32800 | 32850 | 32750 | 1714 |
| 454 | 20240108 | 135000 | 28748990850 | 32750 | 32650 | 32750 | 32650 | 1141 |
| 455 | 20240108 | 134900 | 28711656700 | 32650 | 32600 | 32650 | 32600 | 243 |
| 456 | 20240108 | 134800 | 28703724900 | 32600 | 32700 | 32700 | 32600 | 412 |
| 457 | 20240108 | 134700 | 28690277900 | 32650 | 32650 | 32650 | 32600 | 651 |
| 458 | 20240108 | 134600 | 28669036750 | 32600 | 32700 | 32700 | 32600 | 1187 |
| 459 | 20240108 | 134500 | 28630277650 | 32700 | 32650 | 32700 | 32650 | 717 |
| 460 | 20240108 | 134400 | 28606864300 | 32650 | 32650 | 32700 | 32600 | 1202 |
| 461 | 20240108 | 134300 | 28567647650 | 32650 | 32750 | 32750 | 32650 | 1338 |
| 462 | 20240108 | 134200 | 28523893400 | 32750 | 32850 | 32850 | 32700 | 781 |
| 463 | 20240108 | 134100 | 28498315850 | 32850 | 32900 | 32900 | 32850 | 609 |
| 464 | 20240108 | 134000 | 28478293100 | 32900 | 32900 | 32900 | 32900 | 243 |
| 465 | 20240108 | 133900 | 28470298400 | 32950 | 32900 | 32950 | 32900 | 635 |
| 466 | 20240108 | 133800 | 28449404550 | 32900 | 32900 | 32900 | 32850 | 154 |
| 467 | 20240108 | 133700 | 28444340600 | 32900 | 32950 | 32950 | 32900 | 765 |
| 468 | 20240108 | 133600 | 28419157000 | 32950 | 32900 | 32950 | 32900 | 9 |
| 469 | 20240108 | 133500 | 28418860500 | 33000 | 33000 | 33000 | 32900 | 561 |
| 470 | 20240108 | 133400 | 28400373300 | 33000 | 33050 | 33050 | 33000 | 70 |
| 471 | 20240108 | 133300 | 28398061850 | 33050 | 33000 | 33050 | 32950 | 585 |
| 472 | 20240108 | 133200 | 28378761500 | 32950 | 33000 | 33050 | 32950 | 510 |
| 473 | 20240108 | 133100 | 28361936800 | 33050 | 33050 | 33100 | 33000 | 788 |
| 474 | 20240108 | 133000 | 28335908300 | 33050 | 33050 | 33050 | 33000 | 68 |
| 475 | 20240108 | 132900 | 28333660950 | 33050 | 33050 | 33050 | 33000 | 37 |
| 476 | 20240108 | 132800 | 28332438500 | 33050 | 33150 | 33150 | 33000 | 132 |
| 477 | 20240108 | 132700 | 28328067700 | 33000 | 33000 | 33100 | 33000 | 124 |
| 478 | 20240108 | 132600 | 28323971200 | 33000 | 33000 | 33100 | 32950 | 2652 |
| 479 | 20240108 | 132500 | 28236465700 | 32850 | 32750 | 32950 | 32700 | 1754 |
| 480 | 20240108 | 132400 | 28179016900 | 32700 | 32900 | 32900 | 32700 | 1358 |
| 481 | 20240108 | 132300 | 28134419800 | 32950 | 33050 | 33050 | 32900 | 1744 |
| 482 | 20240108 | 132200 | 28076927100 | 33050 | 33200 | 33200 | 33000 | 1261 |
| 483 | 20240108 | 132100 | 28035216550 | 33100 | 33100 | 33150 | 33050 | 524 |
| 484 | 20240108 | 132000 | 28017867050 | 33100 | 33100 | 33150 | 33100 | 171 |
| 485 | 20240108 | 131900 | 28012204200 | 33100 | 33050 | 33200 | 33050 | 279 |
| 486 | 20240108 | 131800 | 28002969300 | 33050 | 33150 | 33150 | 33050 | 2086 |
| 487 | 20240108 | 131700 | 27933824850 | 33150 | 33200 | 33200 | 33150 | 102 |
| 488 | 20240108 | 131600 | 27930442200 | 33200 | 33200 | 33200 | 33200 | 194 |
| 489 | 20240108 | 131500 | 27924001400 | 33250 | 33250 | 33250 | 33200 | 290 |
| 490 | 20240108 | 131400 | 27914359050 | 33200 | 33200 | 33250 | 33200 | 175 |
| 491 | 20240108 | 131300 | 27908540700 | 33200 | 33200 | 33250 | 33200 | 302 |
| 492 | 20240108 | 131200 | 27898510850 | 33200 | 33200 | 33250 | 33200 | 152 |
| 493 | 20240108 | 131100 | 27893461800 | 33150 | 33000 | 33200 | 33000 | 485 |
| 494 | 20240108 | 131000 | 27877396450 | 33050 | 33050 | 33100 | 33000 | 752 |
| 495 | 20240108 | 130900 | 27852542850 | 33050 | 33200 | 33200 | 33000 | 1336 |
| 496 | 20240108 | 130800 | 27808368850 | 33200 | 33200 | 33250 | 33100 | 884 |
| 497 | 20240108 | 130700 | 27779025900 | 33250 | 33200 | 33250 | 33200 | 395 |
| 498 | 20240108 | 130600 | 27765903450 | 33250 | 33200 | 33250 | 33150 | 840 |
| 499 | 20240108 | 130500 | 27738006500 | 33200 | 33150 | 33250 | 33150 | 407 |
| 500 | 20240108 | 130400 | 27724504300 | 33150 | 33150 | 33150 | 33150 | 304 |
| 501 | 20240108 | 130300 | 27714426700 | 33100 | 33250 | 33250 | 33100 | 426 |
| 502 | 20240108 | 130200 | 27700310500 | 33250 | 33150 | 33250 | 33150 | 1080 |
| 503 | 20240108 | 130100 | 27664482800 | 33200 | 33150 | 33200 | 33150 | 124 |
| 504 | 20240108 | 130000 | 27660372100 | 33150 | 33150 | 33200 | 33100 | 530 |
| 505 | 20240108 | 125900 | 27642806700 | 33150 | 33200 | 33200 | 33100 | 1166 |
| 506 | 20240108 | 125800 | 27604145900 | 33200 | 33450 | 33450 | 33150 | 2825 |
| 507 | 20240108 | 125700 | 27510011200 | 33450 | 33450 | 33500 | 33450 | 193 |
| 508 | 20240108 | 125600 | 27503554600 | 33500 | 33400 | 33500 | 33400 | 799 |
| 509 | 20240108 | 125500 | 27476863800 | 33400 | 33400 | 33500 | 33350 | 674 |
| 510 | 20240108 | 125400 | 27454326050 | 33400 | 33500 | 33500 | 33350 | 974 |
| 511 | 20240108 | 125300 | 27421763050 | 33500 | 33350 | 33500 | 33350 | 517 |
| 512 | 20240108 | 125200 | 27404472150 | 33300 | 33400 | 33450 | 33300 | 677 |
| 513 | 20240108 | 125100 | 27381849800 | 33400 | 33400 | 33450 | 33400 | 1742 |
| 514 | 20240108 | 125000 | 27323657200 | 33400 | 33350 | 33400 | 33350 | 568 |
| 515 | 20240108 | 124900 | 27304712750 | 33300 | 33300 | 33300 | 33250 | 443 |
| 516 | 20240108 | 124800 | 27289962650 | 33250 | 33150 | 33250 | 33150 | 1344 |
| 517 | 20240108 | 124700 | 27245309100 | 33150 | 33050 | 33150 | 33000 | 464 |
| 518 | 20240108 | 124600 | 27229962550 | 33050 | 33000 | 33050 | 33000 | 352 |
| 519 | 20240108 | 124500 | 27218336750 | 33000 | 32950 | 33000 | 32950 | 824 |
| 520 | 20240108 | 124400 | 27191148700 | 33000 | 32950 | 33000 | 32950 | 102 |
| 521 | 20240108 | 124300 | 27187787750 | 32950 | 33000 | 33050 | 32900 | 205 |
| 522 | 20240108 | 124200 | 27181025900 | 33050 | 33100 | 33100 | 32950 | 758 |
| 523 | 20240108 | 124100 | 27155980500 | 33150 | 32900 | 33200 | 32900 | 2470 |
| 524 | 20240108 | 124000 | 27074154100 | 32900 | 32700 | 32900 | 32700 | 1226 |
| 525 | 20240108 | 123900 | 27033954000 | 32600 | 32750 | 32800 | 32600 | 1465 |
| 526 | 20240108 | 123800 | 26986098350 | 32700 | 32800 | 32800 | 32700 | 2657 |
| 527 | 20240108 | 123700 | 26899084650 | 32800 | 32850 | 32850 | 32800 | 235 |
| 528 | 20240108 | 123600 | 26891371500 | 32850 | 32900 | 32900 | 32800 | 170 |
| 529 | 20240108 | 123500 | 26885785400 | 32900 | 32900 | 32900 | 32850 | 674 |
| 530 | 20240108 | 123400 | 26863633750 | 32900 | 32900 | 33000 | 32850 | 139 |
| 531 | 20240108 | 123300 | 26859058400 | 32850 | 33000 | 33000 | 32850 | 309 |
| 532 | 20240108 | 123200 | 26848882850 | 33000 | 32950 | 33000 | 32900 | 794 |
| 533 | 20240108 | 123100 | 26822746050 | 33050 | 33100 | 33100 | 32950 | 176 |
| 534 | 20240108 | 123000 | 26816935300 | 33100 | 32950 | 33100 | 32900 | 1693 |
| 535 | 20240108 | 122900 | 26761140200 | 32950 | 32900 | 32950 | 32850 | 952 |
| 536 | 20240108 | 122800 | 26729826550 | 32900 | 32900 | 32900 | 32850 | 243 |
| 537 | 20240108 | 122700 | 26721836050 | 32850 | 32800 | 32900 | 32800 | 1469 |
| 538 | 20240108 | 122600 | 26673631000 | 32800 | 32850 | 32900 | 32800 | 2165 |
| 539 | 20240108 | 122500 | 26602596000 | 32800 | 32900 | 32950 | 32800 | 2049 |
| 540 | 20240108 | 122400 | 26535255000 | 32950 | 33100 | 33150 | 32950 | 7689 |
| 541 | 20240108 | 122300 | 26281501700 | 33150 | 33150 | 33200 | 33100 | 950 |
| 542 | 20240108 | 122200 | 26250054950 | 33150 | 33150 | 33200 | 33150 | 141 |
| 543 | 20240108 | 122100 | 26245378800 | 33150 | 33250 | 33250 | 33150 | 386 |
| 544 | 20240108 | 122000 | 26232568700 | 33200 | 33150 | 33250 | 33150 | 128 |
| 545 | 20240108 | 121900 | 26228321700 | 33200 | 33250 | 33250 | 33150 | 421 |
| 546 | 20240108 | 121800 | 26214344500 | 33200 | 33250 | 33250 | 33200 | 509 |
| 547 | 20240108 | 121700 | 26197433500 | 33200 | 33200 | 33200 | 33150 | 776 |
| 548 | 20240108 | 121600 | 26171681200 | 33200 | 33150 | 33200 | 33100 | 352 |
| 549 | 20240108 | 121500 | 26160015100 | 33200 | 33150 | 33200 | 33150 | 498 |
| 550 | 20240108 | 121400 | 26143504750 | 33150 | 33150 | 33200 | 33100 | 526 |
| 551 | 20240108 | 121300 | 26126069650 | 33150 | 33300 | 33300 | 33150 | 399 |
| 552 | 20240108 | 121200 | 26112800400 | 33350 | 33300 | 33350 | 33300 | 124 |
| 553 | 20240108 | 121100 | 26108669400 | 33300 | 33250 | 33300 | 33250 | 539 |
| 554 | 20240108 | 121000 | 26090723900 | 33250 | 33250 | 33300 | 33250 | 63 |
| 555 | 20240108 | 120900 | 26088628600 | 33250 | 33150 | 33300 | 33100 | 577 |
| 556 | 20240108 | 120800 | 26069495100 | 33150 | 33050 | 33150 | 33050 | 845 |
| 557 | 20240108 | 120700 | 26041521950 | 33100 | 33250 | 33300 | 33100 | 3127 |
| 558 | 20240108 | 120600 | 25937820550 | 33300 | 33300 | 33300 | 33200 | 474 |
| 559 | 20240108 | 120500 | 25922069150 | 33300 | 33300 | 33350 | 33250 | 1828 |
| 560 | 20240108 | 120400 | 25861279450 | 33300 | 33350 | 33350 | 33250 | 1177 |
| 561 | 20240108 | 120300 | 25822085550 | 33350 | 33450 | 33450 | 33350 | 1183 |
| 562 | 20240108 | 120200 | 25782615650 | 33500 | 33400 | 33500 | 33350 | 224 |
| 563 | 20240108 | 120100 | 25775136400 | 33500 | 33400 | 33500 | 33400 | 96 |
| 564 | 20240108 | 120000 | 25771929000 | 33400 | 33500 | 33500 | 33350 | 60 |
| 565 | 20240108 | 115900 | 25769919650 | 33500 | 33500 | 33500 | 33350 | 318 |
| 566 | 20240108 | 115800 | 25759299350 | 33650 | 33550 | 33650 | 33350 | 1381 |
| 567 | 20240108 | 115700 | 25713145600 | 33550 | 33550 | 33550 | 33550 | 21 |
| 568 | 20240108 | 115600 | 25712441050 | 33600 | 33500 | 33600 | 33500 | 44 |
| 569 | 20240108 | 115500 | 25710963200 | 33600 | 33600 | 33600 | 33550 | 190 |
| 570 | 20240108 | 115400 | 25704585100 | 33650 | 33550 | 33650 | 33550 | 668 |
| 571 | 20240108 | 115300 | 25682147850 | 33550 | 33500 | 33550 | 33500 | 31 |
| 572 | 20240108 | 115200 | 25681108800 | 33500 | 33500 | 33500 | 33500 | 229 |
| 573 | 20240108 | 115100 | 25673437300 | 33500 | 33450 | 33500 | 33450 | 163 |
| 574 | 20240108 | 115000 | 25667980800 | 33450 | 33450 | 33550 | 33400 | 187 |
| 575 | 20240108 | 114900 | 25661723250 | 33450 | 33500 | 33500 | 33350 | 2186 |
| 576 | 20240108 | 114800 | 25588664950 | 33500 | 33600 | 33600 | 33500 | 1355 |
| 577 | 20240108 | 114700 | 25543233100 | 33550 | 33600 | 33600 | 33550 | 219 |
| 578 | 20240108 | 114600 | 25535874850 | 33600 | 33600 | 33600 | 33600 | 212 |
| 579 | 20240108 | 114500 | 25528751650 | 33600 | 33650 | 33650 | 33600 | 250 |
| 580 | 20240108 | 114400 | 25520344250 | 33650 | 33600 | 33650 | 33600 | 92 |
| 581 | 20240108 | 114300 | 25517251600 | 33600 | 33600 | 33600 | 33600 | 133 |
| 582 | 20240108 | 114200 | 25512782800 | 33600 | 33650 | 33650 | 33550 | 117 |
| 583 | 20240108 | 114100 | 25508848250 | 33650 | 33650 | 33700 | 33550 | 1888 |
| 584 | 20240108 | 114000 | 25445470750 | 33650 | 33600 | 33650 | 33600 | 252 |
| 585 | 20240108 | 113900 | 25436998300 | 33650 | 33800 | 33800 | 33650 | 489 |
| 586 | 20240108 | 113800 | 25420533850 | 33700 | 33700 | 33750 | 33700 | 515 |
| 587 | 20240108 | 113700 | 25403173250 | 33750 | 33650 | 33750 | 33650 | 201 |
| 588 | 20240108 | 113600 | 25396399550 | 33600 | 33900 | 33950 | 33600 | 4568 |
| 589 | 20240108 | 113500 | 25242050900 | 33900 | 34050 | 34050 | 33900 | 2115 |
| 590 | 20240108 | 113400 | 25170187000 | 34050 | 34000 | 34050 | 33950 | 2392 |
| 591 | 20240108 | 113300 | 25088851050 | 34000 | 33950 | 34000 | 33900 | 835 |
| 592 | 20240108 | 113200 | 25060477950 | 33950 | 34000 | 34000 | 33900 | 338 |
| 593 | 20240108 | 113100 | 25048997650 | 33950 | 33850 | 34000 | 33850 | 3676 |
| 594 | 20240108 | 113000 | 24924286750 | 33850 | 33800 | 33850 | 33800 | 601 |
| 595 | 20240108 | 112900 | 24903950300 | 33800 | 33850 | 33850 | 33800 | 473 |
| 596 | 20240108 | 112800 | 24887953800 | 33800 | 33750 | 33800 | 33750 | 2099 |
| 597 | 20240108 | 112700 | 24817010050 | 33800 | 33750 | 33800 | 33750 | 112 |
| 598 | 20240108 | 112600 | 24813228350 | 33800 | 33800 | 33800 | 33700 | 675 |
| 599 | 20240108 | 112500 | 24790432250 | 33800 | 33600 | 33800 | 33600 | 1194 |
| 600 | 20240108 | 112400 | 24750198900 | 33600 | 33600 | 33600 | 33600 | 645 |
| 601 | 20240108 | 112300 | 24728526900 | 33600 | 33650 | 33750 | 33600 | 314 |
| 602 | 20240108 | 112200 | 24717958350 | 33650 | 33650 | 33750 | 33600 | 644 |
| 603 | 20240108 | 112100 | 24696279100 | 33600 | 33650 | 33650 | 33600 | 78 |
| 604 | 20240108 | 112000 | 24693654700 | 33650 | 33450 | 33650 | 33450 | 474 |
| 605 | 20240108 | 111900 | 24677716350 | 33600 | 33500 | 33600 | 33450 | 980 |
| 606 | 20240108 | 111800 | 24644863350 | 33500 | 33600 | 33600 | 33500 | 545 |
| 607 | 20240108 | 111700 | 24626588800 | 33600 | 33650 | 33650 | 33550 | 289 |
| 608 | 20240108 | 111600 | 24616877600 | 33650 | 33650 | 33650 | 33600 | 320 |
| 609 | 20240108 | 111500 | 24606115400 | 33600 | 33750 | 33750 | 33600 | 824 |
| 610 | 20240108 | 111400 | 24578370150 | 33750 | 33750 | 33750 | 33700 | 182 |
| 611 | 20240108 | 111300 | 24572228300 | 33750 | 33750 | 33800 | 33750 | 490 |
| 612 | 20240108 | 111200 | 24555674300 | 33750 | 33500 | 33750 | 33500 | 1031 |
| 613 | 20240108 | 111100 | 24520901150 | 33500 | 33500 | 33650 | 33500 | 1237 |
| 614 | 20240108 | 111000 | 24479453400 | 33500 | 33450 | 33500 | 33450 | 440 |
| 615 | 20240108 | 110900 | 24464718850 | 33450 | 33500 | 33600 | 33400 | 2746 |
| 616 | 20240108 | 110800 | 24372831450 | 33500 | 33600 | 33650 | 33500 | 711 |
| 617 | 20240108 | 110700 | 24348982450 | 33600 | 33600 | 33650 | 33550 | 485 |
| 618 | 20240108 | 110600 | 24332678200 | 33600 | 33650 | 33650 | 33600 | 370 |
| 619 | 20240108 | 110500 | 24320233800 | 33650 | 33650 | 33750 | 33650 | 908 |
| 620 | 20240108 | 110400 | 24289654700 | 33650 | 33650 | 33750 | 33650 | 739 |
| 621 | 20240108 | 110300 | 24264767600 | 33650 | 33650 | 33700 | 33650 | 290 |
| 622 | 20240108 | 110200 | 24255004700 | 33650 | 33700 | 33750 | 33650 | 220 |
| 623 | 20240108 | 110100 | 24247590800 | 33700 | 33700 | 33750 | 33700 | 183 |
| 624 | 20240108 | 110000 | 24241421250 | 33700 | 33750 | 33800 | 33700 | 404 |
| 625 | 20240108 | 105900 | 24227790600 | 33750 | 33700 | 33750 | 33700 | 819 |
| 626 | 20240108 | 105800 | 24200156500 | 33700 | 33650 | 33700 | 33600 | 1269 |
| 627 | 20240108 | 105700 | 24157455350 | 33650 | 33500 | 33650 | 33500 | 1688 |
| 628 | 20240108 | 105600 | 24100745550 | 33550 | 33500 | 33550 | 33500 | 758 |
| 629 | 20240108 | 105500 | 24075347700 | 33500 | 33550 | 33600 | 33500 | 935 |
| 630 | 20240108 | 105400 | 24043981500 | 33600 | 33600 | 33600 | 33550 | 178 |
| 631 | 20240108 | 105300 | 24038007450 | 33600 | 33600 | 33650 | 33600 | 453 |
| 632 | 20240108 | 105200 | 24022782450 | 33650 | 33700 | 33700 | 33600 | 468 |
| 633 | 20240108 | 105100 | 24007031200 | 33750 | 33650 | 33750 | 33650 | 88 |
| 634 | 20240108 | 105000 | 24004062350 | 33750 | 33700 | 33750 | 33650 | 560 |
| 635 | 20240108 | 104900 | 23985184900 | 33700 | 33600 | 33700 | 33600 | 103 |
| 636 | 20240108 | 104800 | 23981719600 | 33700 | 33750 | 33750 | 33600 | 151 |
| 637 | 20240108 | 104700 | 23976629650 | 33600 | 33750 | 33800 | 33600 | 535 |
| 638 | 20240108 | 104600 | 23958575200 | 33750 | 33750 | 33750 | 33500 | 411 |
| 639 | 20240108 | 104500 | 23944786450 | 33750 | 33550 | 33750 | 33500 | 3202 |
| 640 | 20240108 | 104400 | 23837091250 | 33550 | 33500 | 33550 | 33500 | 182 |
| 641 | 20240108 | 104300 | 23830989000 | 33550 | 33600 | 33600 | 33500 | 500 |
| 642 | 20240108 | 104200 | 23814215000 | 33600 | 33300 | 33600 | 33300 | 297 |
| 643 | 20240108 | 104100 | 23804280400 | 33250 | 33350 | 33500 | 33250 | 2081 |
| 644 | 20240108 | 104000 | 23735017000 | 33350 | 33400 | 33400 | 33300 | 1406 |
| 645 | 20240108 | 103900 | 23688149300 | 33400 | 33450 | 33450 | 33350 | 1955 |
| 646 | 20240108 | 103800 | 23622864700 | 33450 | 33550 | 33550 | 33450 | 2674 |
| 647 | 20240108 | 103700 | 23533253550 | 33550 | 33700 | 33700 | 33550 | 873 |
| 648 | 20240108 | 103600 | 23503905300 | 33650 | 33750 | 33750 | 33650 | 1116 |
| 649 | 20240108 | 103500 | 23466273750 | 33750 | 33600 | 33750 | 33550 | 1435 |
| 650 | 20240108 | 103400 | 23418003350 | 33600 | 33700 | 33700 | 33600 | 1020 |
| 651 | 20240108 | 103300 | 23383691150 | 33700 | 33800 | 33850 | 33650 | 1013 |
| 652 | 20240108 | 103200 | 23349506800 | 33800 | 33900 | 33900 | 33800 | 343 |
| 653 | 20240108 | 103100 | 23337898050 | 33900 | 33900 | 33950 | 33900 | 1101 |
| 654 | 20240108 | 103000 | 23300569650 | 33900 | 33900 | 33900 | 33800 | 1874 |
| 655 | 20240108 | 102900 | 23237098300 | 33900 | 33950 | 33950 | 33900 | 417 |
| 656 | 20240108 | 102800 | 23222956050 | 33950 | 34000 | 34050 | 33850 | 5771 |
| 657 | 20240108 | 102700 | 23026790450 | 34000 | 33900 | 34000 | 33900 | 7022 |
| 658 | 20240108 | 102600 | 22788212250 | 33950 | 33850 | 33950 | 33850 | 3089 |
| 659 | 20240108 | 102500 | 22683499800 | 33850 | 33750 | 33850 | 33750 | 568 |
| 660 | 20240108 | 102400 | 22664302850 | 33850 | 33900 | 33900 | 33750 | 943 |
| 661 | 20240108 | 102300 | 22632421350 | 33900 | 33850 | 33900 | 33850 | 326 |
| 662 | 20240108 | 102200 | 22621372000 | 33850 | 33850 | 33900 | 33800 | 1487 |
| 663 | 20240108 | 102100 | 22571037100 | 33850 | 33800 | 33850 | 33750 | 877 |
| 664 | 20240108 | 102000 | 22541362750 | 33800 | 33850 | 33850 | 33800 | 695 |
| 665 | 20240108 | 101900 | 22517840600 | 33850 | 33850 | 33900 | 33800 | 2749 |
| 666 | 20240108 | 101800 | 22424745350 | 33850 | 33650 | 33850 | 33600 | 3670 |
| 667 | 20240108 | 101700 | 22300959150 | 33650 | 33500 | 33650 | 33300 | 2277 |
| 668 | 20240108 | 101600 | 22224644700 | 33500 | 33500 | 33500 | 33350 | 417 |
| 669 | 20240108 | 101500 | 22210704700 | 33500 | 33400 | 33550 | 33250 | 1690 |
| 670 | 20240108 | 101400 | 22154159600 | 33450 | 33500 | 33500 | 33300 | 690 |
| 671 | 20240108 | 101300 | 22131150500 | 33400 | 33350 | 33450 | 33350 | 389 |
| 672 | 20240108 | 101200 | 22118168300 | 33350 | 33350 | 33450 | 33300 | 832 |
| 673 | 20240108 | 101100 | 22090430300 | 33350 | 33500 | 33500 | 33300 | 3537 |
| 674 | 20240108 | 101000 | 21972274200 | 33450 | 33650 | 33650 | 33450 | 1607 |
| 675 | 20240108 | 100900 | 21918382050 | 33750 | 33750 | 33750 | 33650 | 342 |
| 676 | 20240108 | 100800 | 21906847250 | 33650 | 33850 | 34000 | 33650 | 3108 |
| 677 | 20240108 | 100700 | 21801882900 | 34000 | 33850 | 34000 | 33800 | 2273 |
| 678 | 20240108 | 100600 | 21724831200 | 33900 | 33650 | 33900 | 33650 | 1717 |
| 679 | 20240108 | 100500 | 21666766450 | 33650 | 33600 | 33650 | 33600 | 437 |
| 680 | 20240108 | 100400 | 21652063550 | 33650 | 33500 | 33650 | 33500 | 393 |
| 681 | 20240108 | 100300 | 21638876200 | 33450 | 33550 | 33650 | 33450 | 492 |
| 682 | 20240108 | 100200 | 21622383150 | 33450 | 33500 | 33600 | 33450 | 3121 |
| 683 | 20240108 | 100100 | 21517907500 | 33500 | 33600 | 33750 | 33450 | 2221 |
| 684 | 20240108 | 100000 | 21443419300 | 33700 | 33850 | 33850 | 33600 | 3334 |
| 685 | 20240108 | 095900 | 21331084400 | 33850 | 33900 | 33900 | 33700 | 1763 |
| 686 | 20240108 | 095800 | 21271449150 | 33900 | 33850 | 33950 | 33850 | 965 |
| 687 | 20240108 | 095700 | 21238732800 | 33850 | 33900 | 33950 | 33850 | 502 |
| 688 | 20240108 | 095600 | 21221701900 | 33950 | 33900 | 33950 | 33800 | 1266 |
| 689 | 20240108 | 095500 | 21178801650 | 33850 | 34100 | 34100 | 33850 | 1709 |
| 690 | 20240108 | 095400 | 21120713700 | 34100 | 33850 | 34100 | 33850 | 8393 |
| 691 | 20240108 | 095300 | 20835274150 | 33850 | 33750 | 33900 | 33750 | 2134 |
| 692 | 20240108 | 095200 | 20763072200 | 33750 | 33850 | 33850 | 33750 | 520 |
| 693 | 20240108 | 095100 | 20745488850 | 33850 | 33550 | 33900 | 33450 | 2967 |
| 694 | 20240108 | 095000 | 20645639350 | 33550 | 33500 | 33600 | 33500 | 1824 |
| 695 | 20240108 | 094900 | 20584481150 | 33500 | 33750 | 33800 | 33500 | 1735 |
| 696 | 20240108 | 094800 | 20526080900 | 33750 | 33800 | 33850 | 33650 | 782 |
| 697 | 20240108 | 094700 | 20499695100 | 33800 | 33650 | 33900 | 33600 | 2134 |
| 698 | 20240108 | 094600 | 20427756550 | 33650 | 33900 | 34000 | 33650 | 4220 |
| 699 | 20240108 | 094500 | 20284698100 | 33900 | 33700 | 33900 | 33700 | 3178 |
| 700 | 20240108 | 094400 | 20177184000 | 33700 | 33700 | 33750 | 33500 | 2539 |
| 701 | 20240108 | 094300 | 20091674000 | 33800 | 33650 | 33800 | 33500 | 2917 |
| 702 | 20240108 | 094200 | 19993529700 | 33700 | 33200 | 33800 | 33200 | 3624 |
| 703 | 20240108 | 094100 | 19872141050 | 33200 | 33150 | 33300 | 33050 | 2957 |
| 704 | 20240108 | 094000 | 19774094100 | 33100 | 33450 | 33500 | 33100 | 2103 |
| 705 | 20240108 | 093900 | 19704090250 | 33450 | 33700 | 33750 | 33400 | 2038 |
| 706 | 20240108 | 093800 | 19635778100 | 33700 | 33600 | 33700 | 33400 | 2981 |
| 707 | 20240108 | 093700 | 19535677450 | 33550 | 33550 | 33600 | 33400 | 2879 |
| 708 | 20240108 | 093600 | 19439194900 | 33550 | 33550 | 33650 | 33500 | 3386 |
| 709 | 20240108 | 093500 | 19325472850 | 33550 | 33050 | 33700 | 33000 | 4917 |
| 710 | 20240108 | 093400 | 19161355500 | 33050 | 33350 | 33350 | 33000 | 5611 |
| 711 | 20240108 | 093300 | 18975484750 | 33300 | 33150 | 33350 | 33100 | 2401 |
| 712 | 20240108 | 093200 | 18895703050 | 33100 | 33400 | 33500 | 33100 | 5494 |
| 713 | 20240108 | 093100 | 18713122550 | 33350 | 33200 | 33600 | 33150 | 3886 |
| 714 | 20240108 | 093000 | 18583510050 | 33200 | 33500 | 33550 | 33100 | 11825 |
| 715 | 20240108 | 092900 | 18189797800 | 33500 | 33600 | 33800 | 33500 | 9169 |
| 716 | 20240108 | 092800 | 17881556800 | 33600 | 33900 | 33900 | 33500 | 19269 |
| 717 | 20240108 | 092700 | 17232190850 | 33900 | 33900 | 34100 | 33850 | 7329 |
| 718 | 20240108 | 092600 | 16983473700 | 33900 | 34400 | 34450 | 33850 | 17042 |
| 719 | 20240108 | 092500 | 16403703850 | 34350 | 34500 | 34600 | 34350 | 9042 |
| 720 | 20240108 | 092400 | 16091529850 | 34500 | 34300 | 34700 | 34300 | 21290 |
| 721 | 20240108 | 092300 | 15356582700 | 34400 | 34400 | 34550 | 34000 | 4711 |
| 722 | 20240108 | 092200 | 15194587050 | 34400 | 33950 | 34500 | 33950 | 8844 |
| 723 | 20240108 | 092100 | 14890603150 | 33950 | 34200 | 34250 | 33850 | 9207 |
| 724 | 20240108 | 092000 | 14577218400 | 34200 | 34500 | 34550 | 34200 | 9670 |
| 725 | 20240108 | 091900 | 14244273800 | 34450 | 34400 | 34500 | 34200 | 10922 |
| 726 | 20240108 | 091800 | 13868723100 | 34350 | 34150 | 34350 | 34000 | 8402 |
| 727 | 20240108 | 091700 | 13581150700 | 34150 | 34200 | 34300 | 33850 | 11424 |
| 728 | 20240108 | 091600 | 13191690900 | 34150 | 34200 | 34300 | 34100 | 12048 |
| 729 | 20240108 | 091500 | 12779463750 | 34250 | 34650 | 34800 | 34200 | 24025 |
| 730 | 20240108 | 091400 | 11951568650 | 34650 | 34350 | 34800 | 34250 | 38249 |
| 731 | 20240108 | 091300 | 10629683950 | 34300 | 34100 | 34400 | 33800 | 22403 |
| 732 | 20240108 | 091200 | 9862660150 | 34050 | 34100 | 34350 | 33550 | 19737 |
| 733 | 20240108 | 091100 | 9192976100 | 34050 | 33450 | 34550 | 33300 | 43107 |
| 734 | 20240108 | 091000 | 7725976950 | 33500 | 33600 | 33700 | 33300 | 17134 |
| 735 | 20240108 | 090900 | 7150743250 | 33550 | 33750 | 33850 | 33200 | 21543 |
| 736 | 20240108 | 090800 | 6427966500 | 33750 | 33100 | 34200 | 33000 | 38408 |
| 737 | 20240108 | 090700 | 5135530550 | 33200 | 33150 | 33200 | 32900 | 17734 |
| 738 | 20240108 | 090600 | 4548970250 | 33200 | 32500 | 33250 | 32450 | 35802 |
| 739 | 20240108 | 090500 | 3371515400 | 32500 | 32400 | 32500 | 32200 | 10077 |
| 740 | 20240108 | 090400 | 3045280150 | 32200 | 32150 | 32600 | 31950 | 26903 |
| 741 | 20240108 | 090300 | 2175323850 | 32150 | 32200 | 32300 | 31700 | 10154 |
| 742 | 20240108 | 090200 | 1848929900 | 32200 | 31450 | 32200 | 31350 | 16634 |
| 743 | 20240108 | 090100 | 1320135850 | 31350 | 31450 | 31700 | 31350 | 17374 |
| 744 | 20240108 | 090000 | 772465600 | 31500 | 31900 | 31950 | 31450 | 24305 |