45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 214100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 3 | 20240108 | 214000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20240108 | 213900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20240108 | 213800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20240108 | 213700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20240108 | 213600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20240108 | 213500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20240108 | 213400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20240108 | 213300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20240108 | 213200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20240108 | 213100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20240108 | 213000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20240108 | 212900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20240108 | 212800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20240108 | 212700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20240108 | 212600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20240108 | 212500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20240108 | 212400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20240108 | 212300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20240108 | 212200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20240108 | 212100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20240108 | 212000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20240108 | 211900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20240108 | 211800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20240108 | 211700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20240108 | 211600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20240108 | 211500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20240108 | 211400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20240108 | 211300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20240108 | 211200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20240108 | 211100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 33 | 20240108 | 211000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20240108 | 210900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20240108 | 210800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20240108 | 210700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20240108 | 210600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20240108 | 210500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20240108 | 210400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20240108 | 210300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20240108 | 210200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20240108 | 210100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20240108 | 210000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20240108 | 205900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20240108 | 205800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20240108 | 205700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20240108 | 205600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20240108 | 205500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20240108 | 205400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20240108 | 205300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20240108 | 205200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20240108 | 205100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20240108 | 205000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20240108 | 204900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20240108 | 204800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20240108 | 204700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20240108 | 204600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20240108 | 204500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20240108 | 204400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20240108 | 204300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20240108 | 204200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20240108 | 204100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 63 | 20240108 | 204000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20240108 | 203900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20240108 | 203800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20240108 | 203700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20240108 | 203600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20240108 | 203500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20240108 | 203400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20240108 | 203300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20240108 | 203200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20240108 | 203100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20240108 | 203000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20240108 | 202900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20240108 | 202800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20240108 | 202700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20240108 | 202600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20240108 | 202500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20240108 | 202400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20240108 | 202300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20240108 | 202200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20240108 | 202100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20240108 | 202000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20240108 | 201900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20240108 | 201800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20240108 | 201700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20240108 | 201600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20240108 | 201500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20240108 | 201400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20240108 | 201300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20240108 | 201200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20240108 | 201100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 93 | 20240108 | 201000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20240108 | 200900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20240108 | 200800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20240108 | 200700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20240108 | 200600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20240108 | 200500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20240108 | 200400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20240108 | 200300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20240108 | 200200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20240108 | 200100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20240108 | 200000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20240108 | 195900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20240108 | 195800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20240108 | 195700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20240108 | 195600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20240108 | 195500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20240108 | 195400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20240108 | 195300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20240108 | 195200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20240108 | 195100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20240108 | 195000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20240108 | 194900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20240108 | 194800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20240108 | 194700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20240108 | 194600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20240108 | 194500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20240108 | 194400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20240108 | 194300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20240108 | 194200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20240108 | 194100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 123 | 20240108 | 194000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20240108 | 193900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20240108 | 193800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20240108 | 193700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20240108 | 193600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20240108 | 193500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20240108 | 193400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20240108 | 193300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20240108 | 193200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20240108 | 193100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20240108 | 193000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20240108 | 192900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20240108 | 192800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20240108 | 192700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20240108 | 192600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20240108 | 192500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20240108 | 192400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20240108 | 192300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20240108 | 192200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20240108 | 192100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20240108 | 192000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20240108 | 191900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20240108 | 191800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20240108 | 191700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20240108 | 191600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20240108 | 191500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20240108 | 191400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20240108 | 191300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20240108 | 191200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20240108 | 191100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 153 | 20240108 | 191000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20240108 | 190900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20240108 | 190800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20240108 | 190700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20240108 | 190600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20240108 | 190500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20240108 | 190400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20240108 | 190300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20240108 | 190200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20240108 | 190100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20240108 | 190000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20240108 | 185900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20240108 | 185800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20240108 | 185700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20240108 | 185600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20240108 | 185500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20240108 | 185400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20240108 | 185300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20240108 | 185200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20240108 | 185100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20240108 | 185000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20240108 | 184900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20240108 | 184800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20240108 | 184700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20240108 | 184600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20240108 | 184500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20240108 | 184400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20240108 | 184300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20240108 | 184200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20240108 | 184100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 183 | 20240108 | 184000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20240108 | 183900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20240108 | 183800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20240108 | 183700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20240108 | 183600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20240108 | 183500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20240108 | 183400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20240108 | 183300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20240108 | 183200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20240108 | 183100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20240108 | 183000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 194 | 20240108 | 182900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 195 | 20240108 | 182800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 196 | 20240108 | 182700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 197 | 20240108 | 182600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 198 | 20240108 | 182500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 199 | 20240108 | 182400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 200 | 20240108 | 182300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 201 | 20240108 | 182200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20240108 | 182100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20240108 | 182000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 204 | 20240108 | 181900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 205 | 20240108 | 181800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 206 | 20240108 | 181700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20240108 | 181600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 208 | 20240108 | 181500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 209 | 20240108 | 181400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 210 | 20240108 | 181300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 211 | 20240108 | 181200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 212 | 20240108 | 181100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 213 | 20240108 | 181000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 214 | 20240108 | 180900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 215 | 20240108 | 180800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 216 | 20240108 | 180700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 217 | 20240108 | 180600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 218 | 20240108 | 180500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 219 | 20240108 | 180400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 220 | 20240108 | 180300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 221 | 20240108 | 180200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 222 | 20240108 | 180100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 223 | 20240108 | 180000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 224 | 20240108 | 175900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 225 | 20240108 | 175800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 226 | 20240108 | 175700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 227 | 20240108 | 175600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 228 | 20240108 | 175500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 229 | 20240108 | 175400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 230 | 20240108 | 175300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 231 | 20240108 | 175200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 232 | 20240108 | 175100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 233 | 20240108 | 175000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 234 | 20240108 | 174900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 235 | 20240108 | 174800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 236 | 20240108 | 174700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 237 | 20240108 | 174600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 238 | 20240108 | 174500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 239 | 20240108 | 174400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 240 | 20240108 | 174300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 241 | 20240108 | 174200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 242 | 20240108 | 174100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 243 | 20240108 | 174000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 244 | 20240108 | 173900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 245 | 20240108 | 173800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 246 | 20240108 | 173700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 247 | 20240108 | 173600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 248 | 20240108 | 173500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 249 | 20240108 | 173400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 250 | 20240108 | 173300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 251 | 20240108 | 173200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 252 | 20240108 | 173100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 253 | 20240108 | 173000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 254 | 20240108 | 172900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 255 | 20240108 | 172800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 256 | 20240108 | 172700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 257 | 20240108 | 172600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 258 | 20240108 | 172500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 259 | 20240108 | 172400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 260 | 20240108 | 172300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 261 | 20240108 | 172200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 262 | 20240108 | 172100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 263 | 20240108 | 172000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 264 | 20240108 | 171900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 265 | 20240108 | 171800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 266 | 20240108 | 171700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 267 | 20240108 | 171600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 268 | 20240108 | 171500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 269 | 20240108 | 171400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 270 | 20240108 | 171300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 271 | 20240108 | 171200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 272 | 20240108 | 171100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 273 | 20240108 | 171000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 274 | 20240108 | 170900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 275 | 20240108 | 170800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 276 | 20240108 | 170700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 277 | 20240108 | 170600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 278 | 20240108 | 170500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 279 | 20240108 | 170400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 280 | 20240108 | 170300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 281 | 20240108 | 170200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 282 | 20240108 | 170100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 283 | 20240108 | 170000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 284 | 20240108 | 165900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 285 | 20240108 | 165800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 286 | 20240108 | 165700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 287 | 20240108 | 165600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 288 | 20240108 | 165500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 289 | 20240108 | 165400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 290 | 20240108 | 165300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 291 | 20240108 | 165200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 292 | 20240108 | 165100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 293 | 20240108 | 165000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 294 | 20240108 | 164900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 295 | 20240108 | 164800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 296 | 20240108 | 164700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 297 | 20240108 | 164600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 298 | 20240108 | 164500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 299 | 20240108 | 164400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 300 | 20240108 | 164300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 301 | 20240108 | 164200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 302 | 20240108 | 164100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 303 | 20240108 | 164000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 304 | 20240108 | 163900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 305 | 20240108 | 163800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 306 | 20240108 | 163700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 307 | 20240108 | 163600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 308 | 20240108 | 163500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 309 | 20240108 | 163400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 310 | 20240108 | 163300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 311 | 20240108 | 163200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 312 | 20240108 | 163100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 313 | 20240108 | 163000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 314 | 20240108 | 162900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 315 | 20240108 | 162800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 316 | 20240108 | 162700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 317 | 20240108 | 162600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 318 | 20240108 | 162500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 319 | 20240108 | 162400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 320 | 20240108 | 162300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 321 | 20240108 | 162200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 322 | 20240108 | 162100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 323 | 20240108 | 162000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 324 | 20240108 | 161900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 325 | 20240108 | 161800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 326 | 20240108 | 161700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 327 | 20240108 | 161600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 328 | 20240108 | 161500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 329 | 20240108 | 161400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 330 | 20240108 | 161300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 331 | 20240108 | 161200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 332 | 20240108 | 161100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 333 | 20240108 | 161000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 334 | 20240108 | 160900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 335 | 20240108 | 160800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 336 | 20240108 | 160700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 337 | 20240108 | 160600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 338 | 20240108 | 160500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 339 | 20240108 | 160400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 340 | 20240108 | 160300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 341 | 20240108 | 160200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 342 | 20240108 | 160100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 343 | 20240108 | 160000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 344 | 20240108 | 155900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 345 | 20240108 | 155800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 346 | 20240108 | 155700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 347 | 20240108 | 155600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 348 | 20240108 | 155500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 349 | 20240108 | 155400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 350 | 20240108 | 155300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 351 | 20240108 | 155200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 352 | 20240108 | 155100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 353 | 20240108 | 155000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 354 | 20240108 | 154900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 355 | 20240108 | 154800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 356 | 20240108 | 154700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 357 | 20240108 | 154600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 358 | 20240108 | 154500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 359 | 20240108 | 154400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 360 | 20240108 | 154300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 361 | 20240108 | 154200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 362 | 20240108 | 154100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 363 | 20240108 | 154000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 364 | 20240108 | 153900 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 365 | 20240108 | 153800 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 366 | 20240108 | 153700 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 367 | 20240108 | 153600 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 368 | 20240108 | 153500 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 369 | 20240108 | 153400 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 370 | 20240108 | 153300 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 371 | 20240108 | 153200 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 372 | 20240108 | 153100 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 373 | 20240108 | 153000 | 506300567900 | 216000 | 216000 | 216000 | 216000 | 23673 |
| 374 | 20240108 | 152900 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 375 | 20240108 | 152800 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 376 | 20240108 | 152700 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 377 | 20240108 | 152600 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 378 | 20240108 | 152500 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 379 | 20240108 | 152400 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 380 | 20240108 | 152300 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 381 | 20240108 | 152200 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 382 | 20240108 | 152100 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 383 | 20240108 | 152000 | 501187199900 | 216000 | 216000 | 216000 | 216000 | 0 |
| 384 | 20240108 | 151900 | 501187199900 | 216000 | 215500 | 216000 | 215000 | 14271 |
| 385 | 20240108 | 151800 | 498110739900 | 215500 | 215500 | 216000 | 215000 | 8850 |
| 386 | 20240108 | 151700 | 496203263900 | 215500 | 216500 | 216500 | 215500 | 6778 |
| 387 | 20240108 | 151600 | 494738713400 | 216500 | 216000 | 216500 | 216000 | 2359 |
| 388 | 20240108 | 151500 | 494228747900 | 216000 | 216000 | 216500 | 216000 | 2474 |
| 389 | 20240108 | 151400 | 493694017900 | 216000 | 216500 | 217000 | 216000 | 4467 |
| 390 | 20240108 | 151300 | 492727709900 | 216500 | 216500 | 217000 | 216500 | 1183 |
| 391 | 20240108 | 151200 | 492471472400 | 217000 | 216000 | 217000 | 216000 | 5877 |
| 392 | 20240108 | 151100 | 491200020900 | 216000 | 216000 | 216500 | 216000 | 3612 |
| 393 | 20240108 | 151000 | 490419625400 | 216000 | 217000 | 217000 | 216000 | 6750 |
| 394 | 20240108 | 150900 | 488958682900 | 217000 | 217500 | 217500 | 216500 | 5516 |
| 395 | 20240108 | 150800 | 487762051900 | 217500 | 216500 | 217500 | 216500 | 6168 |
| 396 | 20240108 | 150700 | 486423611900 | 216500 | 216500 | 218000 | 216000 | 36170 |
| 397 | 20240108 | 150600 | 478562320400 | 216500 | 216500 | 217000 | 216000 | 3060 |
| 398 | 20240108 | 150500 | 477899441900 | 216500 | 216500 | 216500 | 216000 | 2787 |
| 399 | 20240108 | 150400 | 477296278400 | 216500 | 215000 | 217000 | 215000 | 16722 |
| 400 | 20240108 | 150300 | 473682158400 | 215000 | 215500 | 215500 | 215000 | 1815 |
| 401 | 20240108 | 150200 | 473291574900 | 215000 | 215500 | 215500 | 215000 | 2773 |
| 402 | 20240108 | 150100 | 472694616400 | 215500 | 216000 | 216000 | 215500 | 2111 |
| 403 | 20240108 | 150000 | 472239512900 | 215500 | 215500 | 216000 | 215000 | 4396 |
| 404 | 20240108 | 145900 | 471292812400 | 215500 | 215500 | 216000 | 215000 | 2849 |
| 405 | 20240108 | 145800 | 470679208400 | 216000 | 216000 | 216000 | 215500 | 2214 |
| 406 | 20240108 | 145700 | 470201275900 | 216000 | 216500 | 217000 | 216000 | 3673 |
| 407 | 20240108 | 145600 | 469406442900 | 216500 | 215000 | 217000 | 214500 | 13801 |
| 408 | 20240108 | 145500 | 466425368900 | 215000 | 215000 | 215000 | 214500 | 1589 |
| 409 | 20240108 | 145400 | 466084129400 | 215000 | 215500 | 215500 | 214500 | 3296 |
| 410 | 20240108 | 145300 | 465375844400 | 215500 | 215000 | 215500 | 215000 | 1107 |
| 411 | 20240108 | 145200 | 465137658900 | 215500 | 215000 | 215500 | 215000 | 1155 |
| 412 | 20240108 | 145100 | 464889058400 | 215000 | 214000 | 215500 | 214000 | 9572 |
| 413 | 20240108 | 145000 | 462836440400 | 214000 | 214500 | 215000 | 214000 | 4166 |
| 414 | 20240108 | 144900 | 461943277400 | 214500 | 215000 | 215500 | 214500 | 3096 |
| 415 | 20240108 | 144800 | 461278734900 | 215000 | 215000 | 215500 | 215000 | 1707 |
| 416 | 20240108 | 144700 | 460911408400 | 215000 | 215000 | 215500 | 214500 | 3402 |
| 417 | 20240108 | 144600 | 460179942400 | 215000 | 214500 | 215500 | 214500 | 3127 |
| 418 | 20240108 | 144500 | 459507697400 | 214500 | 215000 | 215500 | 214500 | 5070 |
| 419 | 20240108 | 144400 | 458418766900 | 215500 | 215500 | 215500 | 215000 | 2272 |
| 420 | 20240108 | 144300 | 457930101400 | 215000 | 215500 | 216000 | 215000 | 3717 |
| 421 | 20240108 | 144200 | 457129936400 | 216000 | 215500 | 216000 | 215500 | 1402 |
| 422 | 20240108 | 144100 | 456827644400 | 215500 | 216500 | 217000 | 215500 | 4594 |
| 423 | 20240108 | 144000 | 455834383900 | 217000 | 217000 | 217000 | 216500 | 4773 |
| 424 | 20240108 | 143900 | 454800461400 | 216500 | 216000 | 217000 | 216000 | 12351 |
| 425 | 20240108 | 143800 | 452124434400 | 216500 | 215000 | 216500 | 214500 | 13188 |
| 426 | 20240108 | 143700 | 449276233400 | 215000 | 215000 | 215500 | 214500 | 3987 |
| 427 | 20240108 | 143600 | 448419001400 | 215000 | 215000 | 215500 | 215000 | 1518 |
| 428 | 20240108 | 143500 | 448092433400 | 215500 | 214500 | 215500 | 214000 | 7562 |
| 429 | 20240108 | 143400 | 446468751900 | 214500 | 215000 | 215500 | 214500 | 3763 |
| 430 | 20240108 | 143300 | 445660472900 | 215000 | 215000 | 215500 | 215000 | 1225 |
| 431 | 20240108 | 143200 | 445396749900 | 215000 | 215500 | 215500 | 214500 | 6610 |
| 432 | 20240108 | 143100 | 443975533900 | 215500 | 216000 | 216000 | 215000 | 3202 |
| 433 | 20240108 | 143000 | 443285294900 | 215500 | 216000 | 216000 | 215000 | 3210 |
| 434 | 20240108 | 142900 | 442593105900 | 216000 | 216000 | 216000 | 215500 | 4373 |
| 435 | 20240108 | 142800 | 441648928400 | 215500 | 215000 | 216000 | 214500 | 7693 |
| 436 | 20240108 | 142700 | 439994156400 | 215000 | 214500 | 215000 | 214500 | 2736 |
| 437 | 20240108 | 142600 | 439406968900 | 215000 | 215500 | 216000 | 214500 | 5037 |
| 438 | 20240108 | 142500 | 438322421400 | 216000 | 215000 | 216000 | 214500 | 5147 |
| 439 | 20240108 | 142400 | 437214940400 | 215500 | 215500 | 216000 | 214000 | 13391 |
| 440 | 20240108 | 142300 | 434338381900 | 215500 | 217000 | 217500 | 215500 | 12081 |
| 441 | 20240108 | 142200 | 431726352400 | 216500 | 216000 | 217000 | 215500 | 9113 |
| 442 | 20240108 | 142100 | 429757808400 | 216000 | 218000 | 218000 | 215500 | 17518 |
| 443 | 20240108 | 142000 | 425963404400 | 218000 | 217000 | 218000 | 215500 | 24395 |
| 444 | 20240108 | 141900 | 420672200400 | 217000 | 216000 | 217500 | 215500 | 25205 |
| 445 | 20240108 | 141800 | 415218438900 | 215500 | 215500 | 215500 | 215500 | 0 |
| 446 | 20240108 | 141700 | 415218438900 | 215500 | 214500 | 215500 | 214000 | 35646 |
| 447 | 20240108 | 141600 | 407555493900 | 214000 | 214000 | 214500 | 213500 | 9294 |
| 448 | 20240108 | 141500 | 405564468900 | 213500 | 213500 | 214000 | 213500 | 2331 |
| 449 | 20240108 | 141400 | 405065843400 | 214000 | 214000 | 214000 | 213500 | 2154 |
| 450 | 20240108 | 141300 | 404605537900 | 214000 | 214500 | 214500 | 213500 | 6046 |
| 451 | 20240108 | 141200 | 403310352900 | 214500 | 213500 | 214500 | 213000 | 9441 |
| 452 | 20240108 | 141100 | 401291366900 | 213000 | 213000 | 213500 | 212500 | 3178 |
| 453 | 20240108 | 141000 | 400614032900 | 213000 | 213000 | 213000 | 212500 | 1013 |
| 454 | 20240108 | 140900 | 400398524900 | 213000 | 212500 | 213000 | 212500 | 1013 |
| 455 | 20240108 | 140800 | 400183042400 | 213000 | 212500 | 213000 | 212500 | 967 |
| 456 | 20240108 | 140700 | 399977250900 | 212500 | 213500 | 213500 | 212500 | 1989 |
| 457 | 20240108 | 140600 | 399553521900 | 213000 | 213500 | 214000 | 212500 | 5119 |
| 458 | 20240108 | 140500 | 398461720400 | 213500 | 214000 | 214000 | 213500 | 2975 |
| 459 | 20240108 | 140400 | 397825724900 | 213500 | 211500 | 214000 | 211500 | 12020 |
| 460 | 20240108 | 140300 | 395269303400 | 211500 | 211500 | 212000 | 211500 | 939 |
| 461 | 20240108 | 140200 | 395070524900 | 211500 | 211500 | 212000 | 211500 | 541 |
| 462 | 20240108 | 140100 | 394955987900 | 211500 | 212000 | 212000 | 211500 | 1400 |
| 463 | 20240108 | 140000 | 394659661400 | 212000 | 211500 | 212000 | 211500 | 1508 |
| 464 | 20240108 | 135900 | 394340405400 | 211500 | 211500 | 212000 | 211500 | 1326 |
| 465 | 20240108 | 135800 | 394059876900 | 212000 | 211500 | 212000 | 211500 | 1383 |
| 466 | 20240108 | 135700 | 393767082400 | 211500 | 211500 | 212000 | 211500 | 1556 |
| 467 | 20240108 | 135600 | 393437629900 | 212000 | 212000 | 212500 | 211000 | 6426 |
| 468 | 20240108 | 135500 | 392078249900 | 212000 | 213000 | 213000 | 211500 | 5118 |
| 469 | 20240108 | 135400 | 390991711400 | 213000 | 213000 | 213000 | 212500 | 1295 |
| 470 | 20240108 | 135300 | 390716235900 | 213000 | 213500 | 214000 | 212500 | 4328 |
| 471 | 20240108 | 135200 | 389793320400 | 213500 | 214500 | 215000 | 212500 | 13819 |
| 472 | 20240108 | 135100 | 386840132400 | 214500 | 213000 | 214500 | 213000 | 29860 |
| 473 | 20240108 | 135000 | 380447166400 | 213500 | 213500 | 213500 | 213000 | 2361 |
| 474 | 20240108 | 134900 | 379943838400 | 213500 | 213500 | 213500 | 213000 | 2337 |
| 475 | 20240108 | 134800 | 379445631900 | 213500 | 211500 | 213500 | 211500 | 12529 |
| 476 | 20240108 | 134700 | 376781877900 | 211500 | 212000 | 212000 | 211500 | 3558 |
| 477 | 20240108 | 134600 | 376029115900 | 211500 | 212500 | 212500 | 211500 | 2155 |
| 478 | 20240108 | 134500 | 375572488400 | 212000 | 212500 | 212500 | 212000 | 1276 |
| 479 | 20240108 | 134400 | 375301616400 | 212500 | 212000 | 212500 | 212000 | 2168 |
| 480 | 20240108 | 134300 | 374841575900 | 212500 | 213000 | 213000 | 212000 | 2303 |
| 481 | 20240108 | 134200 | 374352389900 | 212500 | 212000 | 213000 | 212000 | 7203 |
| 482 | 20240108 | 134100 | 372819686400 | 212000 | 210500 | 212500 | 210500 | 7655 |
| 483 | 20240108 | 134000 | 371201631900 | 210500 | 211000 | 211000 | 210000 | 1854 |
| 484 | 20240108 | 133900 | 370811187400 | 210500 | 211000 | 211500 | 210000 | 5432 |
| 485 | 20240108 | 133800 | 369666450900 | 211500 | 211500 | 211500 | 211000 | 2781 |
| 486 | 20240108 | 133700 | 369079361400 | 211500 | 210000 | 211500 | 210000 | 4589 |
| 487 | 20240108 | 133600 | 368111389400 | 210000 | 211000 | 211000 | 209500 | 7071 |
| 488 | 20240108 | 133500 | 366626021900 | 210500 | 211500 | 212000 | 210000 | 13113 |
| 489 | 20240108 | 133400 | 363862224400 | 211500 | 211000 | 212000 | 210500 | 10611 |
| 490 | 20240108 | 133300 | 361622882400 | 211000 | 212500 | 212500 | 211000 | 6636 |
| 491 | 20240108 | 133200 | 360218245900 | 212000 | 212500 | 213000 | 212000 | 4537 |
| 492 | 20240108 | 133100 | 359254854900 | 212500 | 213000 | 213000 | 212500 | 1947 |
| 493 | 20240108 | 133000 | 358840851900 | 212500 | 213000 | 213000 | 212000 | 3607 |
| 494 | 20240108 | 132900 | 358074181400 | 212500 | 213500 | 214000 | 212500 | 7733 |
| 495 | 20240108 | 132800 | 356424270400 | 213500 | 213000 | 214000 | 212500 | 12785 |
| 496 | 20240108 | 132700 | 353697555400 | 212500 | 211500 | 213000 | 211500 | 9837 |
| 497 | 20240108 | 132600 | 351607444900 | 212000 | 211000 | 212000 | 210000 | 11575 |
| 498 | 20240108 | 132500 | 349170092900 | 211000 | 212500 | 213000 | 210500 | 11908 |
| 499 | 20240108 | 132400 | 346650499400 | 212500 | 212500 | 213500 | 212000 | 10018 |
| 500 | 20240108 | 132300 | 344520455400 | 212000 | 212500 | 213000 | 210500 | 23486 |
| 501 | 20240108 | 132200 | 339554196900 | 212500 | 213000 | 213500 | 212500 | 13184 |
| 502 | 20240108 | 132100 | 336746023400 | 213000 | 214000 | 214000 | 213000 | 10508 |
| 503 | 20240108 | 132000 | 334500478400 | 214000 | 213000 | 214500 | 213000 | 22689 |
| 504 | 20240108 | 131900 | 329644775400 | 213000 | 214000 | 215000 | 212000 | 42056 |
| 505 | 20240108 | 131800 | 320666311900 | 214000 | 211000 | 214500 | 210500 | 45826 |
| 506 | 20240108 | 131700 | 310919283400 | 211000 | 211500 | 211500 | 210000 | 19129 |
| 507 | 20240108 | 131600 | 306888949900 | 211500 | 209500 | 211500 | 209000 | 17382 |
| 508 | 20240108 | 131500 | 303234094400 | 209500 | 208500 | 210000 | 208000 | 8411 |
| 509 | 20240108 | 131400 | 301474849900 | 208500 | 207500 | 208500 | 207500 | 2282 |
| 510 | 20240108 | 131300 | 301000207900 | 208000 | 206500 | 208000 | 206500 | 3414 |
| 511 | 20240108 | 131200 | 300293081400 | 207000 | 207000 | 207500 | 206500 | 3694 |
| 512 | 20240108 | 131100 | 299528833900 | 207000 | 208000 | 208500 | 207000 | 4014 |
| 513 | 20240108 | 131000 | 298695123900 | 208500 | 206000 | 208500 | 206000 | 13227 |
| 514 | 20240108 | 130900 | 295954904400 | 206000 | 207000 | 207500 | 206000 | 7809 |
| 515 | 20240108 | 130800 | 294342863900 | 207000 | 208000 | 208000 | 206500 | 9198 |
| 516 | 20240108 | 130700 | 292436981400 | 208000 | 207500 | 208500 | 207000 | 10278 |
| 517 | 20240108 | 130600 | 290300534400 | 207500 | 208500 | 208500 | 207000 | 17900 |
| 518 | 20240108 | 130500 | 286581488900 | 208500 | 209500 | 210000 | 208500 | 13239 |
| 519 | 20240108 | 130400 | 283812138400 | 209500 | 210500 | 210500 | 209500 | 10593 |
| 520 | 20240108 | 130300 | 281587300400 | 210500 | 209500 | 212000 | 209500 | 47952 |
| 521 | 20240108 | 130200 | 271487638900 | 209500 | 209500 | 210000 | 209000 | 6827 |
| 522 | 20240108 | 130100 | 270056970900 | 209500 | 209000 | 210000 | 209000 | 12533 |
| 523 | 20240108 | 130000 | 267430091900 | 209500 | 209000 | 210000 | 209000 | 16469 |
| 524 | 20240108 | 125900 | 263979521900 | 209500 | 209500 | 209500 | 208500 | 14671 |
| 525 | 20240108 | 125800 | 260908387900 | 209500 | 208500 | 209500 | 208000 | 15870 |
| 526 | 20240108 | 125700 | 257594897400 | 208500 | 206500 | 208500 | 206500 | 11597 |
| 527 | 20240108 | 125600 | 255184910900 | 207000 | 205500 | 207000 | 205500 | 3614 |
| 528 | 20240108 | 125500 | 254439898400 | 206000 | 207000 | 207000 | 205500 | 6981 |
| 529 | 20240108 | 125400 | 252999313900 | 206500 | 207500 | 207500 | 206500 | 9495 |
| 530 | 20240108 | 125300 | 251031212900 | 207500 | 207000 | 208500 | 206500 | 14697 |
| 531 | 20240108 | 125200 | 247980903900 | 206500 | 206500 | 207000 | 205000 | 10311 |
| 532 | 20240108 | 125100 | 245856087400 | 206500 | 205000 | 207500 | 204500 | 37322 |
| 533 | 20240108 | 125000 | 238181375900 | 205000 | 203000 | 205000 | 203000 | 50278 |
| 534 | 20240108 | 124900 | 227923477900 | 203500 | 203000 | 203500 | 203000 | 778 |
| 535 | 20240108 | 124800 | 227765392900 | 203500 | 203000 | 203500 | 203000 | 1395 |
| 536 | 20240108 | 124700 | 227482093900 | 203500 | 203500 | 203500 | 203000 | 596 |
| 537 | 20240108 | 124600 | 227360874900 | 203500 | 203000 | 203500 | 203000 | 390 |
| 538 | 20240108 | 124500 | 227281677400 | 203500 | 203000 | 203500 | 203000 | 464 |
| 539 | 20240108 | 124400 | 227187402400 | 203000 | 203500 | 203500 | 203000 | 388 |
| 540 | 20240108 | 124300 | 227108610400 | 203000 | 203000 | 203500 | 202500 | 3501 |
| 541 | 20240108 | 124200 | 226397796400 | 202500 | 202000 | 203000 | 202000 | 1431 |
| 542 | 20240108 | 124100 | 226108018400 | 202500 | 203000 | 203000 | 202000 | 5241 |
| 543 | 20240108 | 124000 | 225047548400 | 203000 | 202500 | 203000 | 202500 | 415 |
| 544 | 20240108 | 123900 | 224963355400 | 203000 | 202500 | 203000 | 202500 | 950 |
| 545 | 20240108 | 123800 | 224770822900 | 202500 | 202500 | 203000 | 202500 | 726 |
| 546 | 20240108 | 123700 | 224623642900 | 202500 | 202500 | 203000 | 202500 | 733 |
| 547 | 20240108 | 123600 | 224475143400 | 202500 | 202500 | 203000 | 202500 | 683 |
| 548 | 20240108 | 123500 | 224336742900 | 203000 | 203000 | 203000 | 202500 | 309 |
| 549 | 20240108 | 123400 | 224274075900 | 203000 | 202500 | 203000 | 202500 | 671 |
| 550 | 20240108 | 123300 | 224138074900 | 203000 | 202500 | 203000 | 202500 | 465 |
| 551 | 20240108 | 123200 | 224043829400 | 203000 | 202500 | 203000 | 202500 | 313 |
| 552 | 20240108 | 123100 | 223980411900 | 202500 | 202500 | 203000 | 202500 | 197 |
| 553 | 20240108 | 123000 | 223940482400 | 202500 | 203000 | 203000 | 202500 | 408 |
| 554 | 20240108 | 122900 | 223857763400 | 203000 | 203000 | 203000 | 202500 | 372 |
| 555 | 20240108 | 122800 | 223782352900 | 202500 | 203500 | 203500 | 202500 | 1887 |
| 556 | 20240108 | 122700 | 223399254400 | 203500 | 203000 | 203500 | 203000 | 658 |
| 557 | 20240108 | 122600 | 223265518900 | 203000 | 203000 | 203500 | 203000 | 2656 |
| 558 | 20240108 | 122500 | 222726152400 | 203500 | 203000 | 203500 | 203000 | 722 |
| 559 | 20240108 | 122400 | 222579416400 | 203500 | 203500 | 203500 | 203000 | 720 |
| 560 | 20240108 | 122300 | 222432967400 | 203500 | 203500 | 203500 | 203000 | 570 |
| 561 | 20240108 | 122200 | 222317018400 | 203500 | 203500 | 203500 | 203000 | 548 |
| 562 | 20240108 | 122100 | 222205621900 | 203000 | 203000 | 203500 | 203000 | 1255 |
| 563 | 20240108 | 122000 | 221950295900 | 203000 | 203000 | 203500 | 203000 | 902 |
| 564 | 20240108 | 121900 | 221766940900 | 203000 | 203000 | 203000 | 202500 | 1211 |
| 565 | 20240108 | 121800 | 221521195400 | 202500 | 203500 | 203500 | 202500 | 1119 |
| 566 | 20240108 | 121700 | 221294024400 | 203000 | 203500 | 203500 | 203000 | 990 |
| 567 | 20240108 | 121600 | 221092790400 | 203500 | 204000 | 204000 | 203000 | 4212 |
| 568 | 20240108 | 121500 | 220235693900 | 203500 | 202000 | 204000 | 202000 | 15179 |
| 569 | 20240108 | 121400 | 217150336400 | 202500 | 202000 | 202500 | 202000 | 424 |
| 570 | 20240108 | 121300 | 217064508900 | 202000 | 202500 | 202500 | 202000 | 424 |
| 571 | 20240108 | 121200 | 216978820900 | 202500 | 202500 | 202500 | 202000 | 587 |
| 572 | 20240108 | 121100 | 216860150400 | 202000 | 202500 | 202500 | 202000 | 261 |
| 573 | 20240108 | 121000 | 216807380900 | 202000 | 202500 | 202500 | 202000 | 528 |
| 574 | 20240108 | 120900 | 216700516900 | 202000 | 202500 | 202500 | 202000 | 429 |
| 575 | 20240108 | 120800 | 216613807900 | 202500 | 202000 | 202500 | 202000 | 777 |
| 576 | 20240108 | 120700 | 216456558400 | 202000 | 202000 | 202500 | 202000 | 645 |
| 577 | 20240108 | 120600 | 216326095400 | 202000 | 202000 | 202500 | 202000 | 419 |
| 578 | 20240108 | 120500 | 216241383900 | 202500 | 202500 | 203000 | 202000 | 1094 |
| 579 | 20240108 | 120400 | 216020022400 | 202500 | 203000 | 203000 | 202500 | 901 |
| 580 | 20240108 | 120300 | 215837538400 | 202500 | 203000 | 203000 | 202500 | 648 |
| 581 | 20240108 | 120200 | 215706166400 | 203000 | 202500 | 203000 | 202500 | 563 |
| 582 | 20240108 | 120100 | 215592007900 | 202500 | 203000 | 203000 | 202500 | 1344 |
| 583 | 20240108 | 120000 | 215319592400 | 203000 | 202500 | 203000 | 202500 | 1715 |
| 584 | 20240108 | 115900 | 214972136400 | 202500 | 202500 | 203000 | 202500 | 2175 |
| 585 | 20240108 | 115800 | 214531618400 | 202500 | 203000 | 203000 | 202500 | 2424 |
| 586 | 20240108 | 115700 | 214039674400 | 203000 | 202500 | 203000 | 202000 | 1605 |
| 587 | 20240108 | 115600 | 213714452400 | 202000 | 202000 | 202500 | 201500 | 3427 |
| 588 | 20240108 | 115500 | 213022103400 | 202000 | 201500 | 202000 | 201500 | 236 |
| 589 | 20240108 | 115400 | 212974517400 | 202000 | 202000 | 202000 | 201500 | 498 |
| 590 | 20240108 | 115300 | 212874084900 | 201500 | 202000 | 202000 | 201500 | 339 |
| 591 | 20240108 | 115200 | 212805651900 | 201500 | 201500 | 202000 | 201500 | 200 |
| 592 | 20240108 | 115100 | 212765326400 | 201500 | 202000 | 202000 | 201500 | 456 |
| 593 | 20240108 | 115000 | 212673349900 | 202000 | 202000 | 202000 | 201500 | 297 |
| 594 | 20240108 | 114900 | 212613414400 | 201500 | 201500 | 202000 | 201500 | 277 |
| 595 | 20240108 | 114800 | 212557498900 | 201500 | 201500 | 202000 | 201500 | 401 |
| 596 | 20240108 | 114700 | 212476650900 | 202000 | 201500 | 202000 | 201500 | 1745 |
| 597 | 20240108 | 114600 | 212124772400 | 201500 | 201000 | 201500 | 201000 | 277 |
| 598 | 20240108 | 114500 | 212069059400 | 201000 | 201000 | 201500 | 201000 | 413 |
| 599 | 20240108 | 114400 | 211985974400 | 201500 | 201000 | 201500 | 201000 | 427 |
| 600 | 20240108 | 114300 | 211900016400 | 201000 | 201000 | 201500 | 200500 | 905 |
| 601 | 20240108 | 114200 | 211718179400 | 201000 | 200500 | 201000 | 200500 | 538 |
| 602 | 20240108 | 114100 | 211610157900 | 200500 | 200500 | 201000 | 200500 | 371 |
| 603 | 20240108 | 114000 | 211535737400 | 200500 | 201000 | 201000 | 200500 | 280 |
| 604 | 20240108 | 113900 | 211479527400 | 201000 | 200500 | 201000 | 200000 | 501 |
| 605 | 20240108 | 113800 | 211379029900 | 200500 | 201000 | 201000 | 200000 | 4152 |
| 606 | 20240108 | 113700 | 210546513400 | 201000 | 201000 | 201000 | 200500 | 479 |
| 607 | 20240108 | 113600 | 210450291900 | 201000 | 201500 | 201500 | 200500 | 1118 |
| 608 | 20240108 | 113500 | 210225575900 | 201500 | 201000 | 201500 | 201000 | 345 |
| 609 | 20240108 | 113400 | 210156185900 | 201500 | 200500 | 201500 | 200500 | 1437 |
| 610 | 20240108 | 113300 | 209867437900 | 200500 | 200500 | 201000 | 200500 | 725 |
| 611 | 20240108 | 113200 | 209721857400 | 200500 | 201000 | 201500 | 200500 | 783 |
| 612 | 20240108 | 113100 | 209564497400 | 201500 | 201500 | 201500 | 201000 | 5106 |
| 613 | 20240108 | 113000 | 208537857400 | 201500 | 201500 | 201500 | 201000 | 870 |
| 614 | 20240108 | 112900 | 208362784400 | 201000 | 201500 | 202000 | 201000 | 2140 |
| 615 | 20240108 | 112800 | 207931552400 | 202000 | 202000 | 202000 | 201500 | 896 |
| 616 | 20240108 | 112700 | 207750646900 | 202000 | 202000 | 202500 | 202000 | 5736 |
| 617 | 20240108 | 112600 | 206590989900 | 201500 | 202000 | 202000 | 201500 | 308 |
| 618 | 20240108 | 112500 | 206528866400 | 201500 | 201500 | 202000 | 201500 | 862 |
| 619 | 20240108 | 112400 | 206355144900 | 201500 | 201500 | 201500 | 201000 | 1951 |
| 620 | 20240108 | 112300 | 205962146400 | 201000 | 201000 | 201500 | 201000 | 667 |
| 621 | 20240108 | 112200 | 205827985900 | 201500 | 201500 | 201500 | 201000 | 511 |
| 622 | 20240108 | 112100 | 205725205900 | 201500 | 202000 | 202000 | 201000 | 2925 |
| 623 | 20240108 | 112000 | 205135877900 | 201500 | 202000 | 202000 | 201500 | 493 |
| 624 | 20240108 | 111900 | 205036353900 | 202000 | 201000 | 202000 | 201000 | 2560 |
| 625 | 20240108 | 111800 | 204520507900 | 201500 | 201500 | 201500 | 201000 | 743 |
| 626 | 20240108 | 111700 | 204370949400 | 201500 | 201500 | 201500 | 201000 | 391 |
| 627 | 20240108 | 111600 | 204292225400 | 201500 | 200000 | 201500 | 200000 | 3926 |
| 628 | 20240108 | 111500 | 203503844900 | 200500 | 200500 | 200500 | 200000 | 651 |
| 629 | 20240108 | 111400 | 203373470400 | 200500 | 200500 | 200500 | 200000 | 792 |
| 630 | 20240108 | 111300 | 203214987900 | 200500 | 200500 | 200500 | 200000 | 534 |
| 631 | 20240108 | 111200 | 203108000400 | 200500 | 200000 | 200500 | 200000 | 898 |
| 632 | 20240108 | 111100 | 202928331400 | 200000 | 200000 | 200500 | 200000 | 1868 |
| 633 | 20240108 | 111000 | 202554707400 | 200000 | 200000 | 200500 | 200000 | 1537 |
| 634 | 20240108 | 110900 | 202247226900 | 200000 | 200000 | 200500 | 199900 | 1772 |
| 635 | 20240108 | 110800 | 201892788900 | 200000 | 200000 | 200500 | 199900 | 2033 |
| 636 | 20240108 | 110700 | 201486178400 | 200000 | 200000 | 200500 | 199900 | 7801 |
| 637 | 20240108 | 110600 | 199925896500 | 200000 | 200500 | 201000 | 200000 | 2526 |
| 638 | 20240108 | 110500 | 199419530500 | 201000 | 200500 | 201000 | 200500 | 685 |
| 639 | 20240108 | 110400 | 199282140000 | 200500 | 200500 | 201000 | 200500 | 793 |
| 640 | 20240108 | 110300 | 199122959500 | 200500 | 201000 | 201500 | 200500 | 1462 |
| 641 | 20240108 | 110200 | 198829298500 | 201000 | 201000 | 202000 | 201000 | 2812 |
| 642 | 20240108 | 110100 | 198263104000 | 201500 | 201500 | 201500 | 201000 | 352 |
| 643 | 20240108 | 110000 | 198192295500 | 201500 | 201500 | 202000 | 201000 | 2391 |
| 644 | 20240108 | 105900 | 197711070500 | 201500 | 201500 | 201500 | 201000 | 1271 |
| 645 | 20240108 | 105800 | 197455101500 | 201500 | 201500 | 201500 | 201000 | 550 |
| 646 | 20240108 | 105700 | 197344396000 | 201500 | 201500 | 201500 | 201000 | 578 |
| 647 | 20240108 | 105600 | 197228001500 | 201000 | 201000 | 201500 | 201000 | 1901 |
| 648 | 20240108 | 105500 | 196845826000 | 201500 | 201500 | 201500 | 201000 | 325 |
| 649 | 20240108 | 105400 | 196780470500 | 201500 | 201000 | 201500 | 201000 | 655 |
| 650 | 20240108 | 105300 | 196648658500 | 201000 | 201500 | 201500 | 201000 | 462 |
| 651 | 20240108 | 105200 | 196555685000 | 201500 | 201000 | 201500 | 201000 | 1033 |
| 652 | 20240108 | 105100 | 196347666500 | 201000 | 201500 | 201500 | 201000 | 1168 |
| 653 | 20240108 | 105000 | 196112461000 | 201000 | 200500 | 201500 | 200500 | 956 |
| 654 | 20240108 | 104900 | 195920181000 | 200500 | 201000 | 201500 | 200500 | 3581 |
| 655 | 20240108 | 104800 | 195200217500 | 201500 | 202000 | 202500 | 201000 | 2807 |
| 656 | 20240108 | 104700 | 194634484000 | 202000 | 202000 | 202500 | 202000 | 2717 |
| 657 | 20240108 | 104600 | 194085557000 | 202000 | 202000 | 202500 | 202000 | 1081 |
| 658 | 20240108 | 104500 | 193867123500 | 202000 | 202500 | 203000 | 202000 | 2464 |
| 659 | 20240108 | 104400 | 193368156000 | 202500 | 202500 | 203000 | 202500 | 870 |
| 660 | 20240108 | 104300 | 193191736000 | 202500 | 203000 | 203000 | 202500 | 850 |
| 661 | 20240108 | 104200 | 193019484500 | 203000 | 203000 | 203500 | 202500 | 1494 |
| 662 | 20240108 | 104100 | 192716136000 | 203500 | 203500 | 203500 | 203000 | 1511 |
| 663 | 20240108 | 104000 | 192409267500 | 203000 | 202500 | 203500 | 202000 | 5485 |
| 664 | 20240108 | 103900 | 191297407000 | 202000 | 202500 | 203000 | 202000 | 712 |
| 665 | 20240108 | 103800 | 191153336500 | 202500 | 202500 | 203000 | 202500 | 1662 |
| 666 | 20240108 | 103700 | 190816637500 | 202500 | 203000 | 203000 | 202500 | 968 |
| 667 | 20240108 | 103600 | 190620396500 | 203000 | 203000 | 203000 | 202500 | 1133 |
| 668 | 20240108 | 103500 | 190390662500 | 203000 | 203000 | 203500 | 202500 | 1195 |
| 669 | 20240108 | 103400 | 190148011000 | 203000 | 203000 | 203500 | 203000 | 2741 |
| 670 | 20240108 | 103300 | 189591224500 | 203000 | 202500 | 203500 | 201500 | 2916 |
| 671 | 20240108 | 103200 | 189001808000 | 202500 | 203500 | 204000 | 202000 | 6410 |
| 672 | 20240108 | 103100 | 187697757000 | 203500 | 204500 | 204500 | 203500 | 8618 |
| 673 | 20240108 | 103000 | 185939067000 | 204000 | 203500 | 204500 | 203500 | 13476 |
| 674 | 20240108 | 102900 | 183189690000 | 203500 | 204000 | 204000 | 203000 | 5446 |
| 675 | 20240108 | 102800 | 182080112000 | 203500 | 201500 | 204000 | 201500 | 11687 |
| 676 | 20240108 | 102700 | 179708126000 | 201500 | 201500 | 202000 | 201500 | 2019 |
| 677 | 20240108 | 102600 | 179301229000 | 201500 | 201000 | 202000 | 201000 | 4412 |
| 678 | 20240108 | 102500 | 178412726000 | 201500 | 201000 | 201500 | 201000 | 1225 |
| 679 | 20240108 | 102400 | 178166432000 | 201000 | 200500 | 201500 | 200500 | 1493 |
| 680 | 20240108 | 102300 | 177866262500 | 200500 | 200000 | 201000 | 200000 | 2295 |
| 681 | 20240108 | 102200 | 177406150500 | 200500 | 200500 | 201000 | 200000 | 2859 |
| 682 | 20240108 | 102100 | 176832859000 | 201000 | 201500 | 202000 | 201000 | 3988 |
| 683 | 20240108 | 102000 | 176030737000 | 201500 | 201500 | 202000 | 201000 | 4652 |
| 684 | 20240108 | 101900 | 175093490500 | 202000 | 202000 | 202000 | 201500 | 1075 |
| 685 | 20240108 | 101800 | 174876652500 | 201500 | 202000 | 202000 | 201500 | 1166 |
| 686 | 20240108 | 101700 | 174641389500 | 202000 | 202000 | 202000 | 201500 | 1643 |
| 687 | 20240108 | 101600 | 174309963000 | 202000 | 201500 | 202000 | 201500 | 2472 |
| 688 | 20240108 | 101500 | 173810982500 | 201500 | 201500 | 202000 | 201000 | 2118 |
| 689 | 20240108 | 101400 | 173384288500 | 201000 | 202500 | 202500 | 201000 | 5408 |
| 690 | 20240108 | 101300 | 172293759000 | 202500 | 202500 | 202500 | 202000 | 5617 |
| 691 | 20240108 | 101200 | 171157256500 | 202500 | 201500 | 202500 | 201500 | 2887 |
| 692 | 20240108 | 101100 | 170573908000 | 202000 | 202000 | 202000 | 201000 | 3023 |
| 693 | 20240108 | 101000 | 169964188500 | 202000 | 202000 | 203000 | 201500 | 9330 |
| 694 | 20240108 | 100900 | 168077379000 | 202000 | 200500 | 202000 | 200000 | 7669 |
| 695 | 20240108 | 100800 | 166535371000 | 200500 | 200000 | 201000 | 200000 | 3949 |
| 696 | 20240108 | 100700 | 165743718000 | 200000 | 200500 | 200500 | 200000 | 1433 |
| 697 | 20240108 | 100600 | 165456830500 | 200000 | 200500 | 201000 | 200000 | 3646 |
| 698 | 20240108 | 100500 | 164726110500 | 200500 | 200000 | 200500 | 200000 | 725 |
| 699 | 20240108 | 100400 | 164581045000 | 200000 | 201000 | 201000 | 199900 | 4857 |
| 700 | 20240108 | 100300 | 163608426200 | 200500 | 200000 | 201000 | 200000 | 4204 |
| 701 | 20240108 | 100200 | 162765641700 | 200500 | 200500 | 200500 | 199900 | 1658 |
| 702 | 20240108 | 100100 | 162433670600 | 200000 | 200500 | 200500 | 199900 | 5882 |
| 703 | 20240108 | 100000 | 161256633500 | 200500 | 199600 | 201000 | 199500 | 6825 |
| 704 | 20240108 | 095900 | 159889497300 | 199600 | 199100 | 199600 | 199000 | 2837 |
| 705 | 20240108 | 095800 | 159324088400 | 199200 | 198400 | 199200 | 198400 | 3513 |
| 706 | 20240108 | 095700 | 158625150500 | 198300 | 197800 | 198500 | 197700 | 3545 |
| 707 | 20240108 | 095600 | 157922884300 | 197700 | 198100 | 198200 | 197700 | 2372 |
| 708 | 20240108 | 095500 | 157453443500 | 198100 | 198000 | 198700 | 197900 | 1845 |
| 709 | 20240108 | 095400 | 157087757000 | 198000 | 198200 | 198900 | 197700 | 6338 |
| 710 | 20240108 | 095300 | 155833075300 | 198200 | 198400 | 198700 | 198200 | 1922 |
| 711 | 20240108 | 095200 | 155451749100 | 198400 | 198700 | 198700 | 198400 | 1005 |
| 712 | 20240108 | 095100 | 155252227400 | 198700 | 198300 | 199000 | 198300 | 1397 |
| 713 | 20240108 | 095000 | 154974729700 | 198300 | 198400 | 198800 | 198000 | 2235 |
| 714 | 20240108 | 094900 | 154531212800 | 198400 | 198200 | 198400 | 198000 | 1593 |
| 715 | 20240108 | 094800 | 154215622200 | 198300 | 198600 | 198700 | 198100 | 1544 |
| 716 | 20240108 | 094700 | 153909315100 | 198600 | 199100 | 199200 | 198600 | 2662 |
| 717 | 20240108 | 094600 | 153379482000 | 199200 | 198900 | 199300 | 198900 | 2216 |
| 718 | 20240108 | 094500 | 152938303200 | 198900 | 197700 | 199300 | 197700 | 4900 |
| 719 | 20240108 | 094400 | 151966401200 | 197700 | 198300 | 198500 | 197700 | 5251 |
| 720 | 20240108 | 094300 | 150926094000 | 198400 | 198500 | 198600 | 198200 | 3054 |
| 721 | 20240108 | 094200 | 150320376800 | 198600 | 198300 | 198700 | 198300 | 1966 |
| 722 | 20240108 | 094100 | 149930107500 | 198400 | 198100 | 198400 | 198000 | 2672 |
| 723 | 20240108 | 094000 | 149400696500 | 198100 | 198400 | 198500 | 198100 | 5245 |
| 724 | 20240108 | 093900 | 148360408500 | 198400 | 199200 | 199200 | 198400 | 3650 |
| 725 | 20240108 | 093800 | 147634837300 | 199100 | 198700 | 199200 | 198400 | 4624 |
| 726 | 20240108 | 093700 | 146716561300 | 198700 | 199100 | 199800 | 198200 | 5951 |
| 727 | 20240108 | 093600 | 145532947200 | 199300 | 200500 | 201000 | 198900 | 15884 |
| 728 | 20240108 | 093500 | 142351823200 | 200500 | 199600 | 200500 | 199300 | 6930 |
| 729 | 20240108 | 093400 | 140967026900 | 199500 | 198600 | 199700 | 198500 | 6376 |
| 730 | 20240108 | 093300 | 139697252000 | 198700 | 198500 | 198800 | 198200 | 7106 |
| 731 | 20240108 | 093200 | 138286664600 | 198500 | 197400 | 198500 | 197400 | 6305 |
| 732 | 20240108 | 093100 | 137037542800 | 197400 | 197100 | 197700 | 196800 | 11063 |
| 733 | 20240108 | 093000 | 134855982000 | 197100 | 196000 | 197100 | 195700 | 7562 |
| 734 | 20240108 | 092900 | 133370882800 | 195900 | 195800 | 196300 | 195000 | 8807 |
| 735 | 20240108 | 092800 | 131648437400 | 195800 | 195600 | 196600 | 195300 | 10164 |
| 736 | 20240108 | 092700 | 129657222900 | 195500 | 195800 | 195800 | 194000 | 32534 |
| 737 | 20240108 | 092600 | 123324821200 | 195700 | 195300 | 196000 | 195100 | 9087 |
| 738 | 20240108 | 092500 | 121548137900 | 195200 | 195800 | 196000 | 195000 | 22419 |
| 739 | 20240108 | 092400 | 117171650300 | 195800 | 197000 | 197200 | 195400 | 20845 |
| 740 | 20240108 | 092300 | 113081897600 | 196900 | 196500 | 197200 | 196200 | 10635 |
| 741 | 20240108 | 092200 | 110991011900 | 196500 | 196500 | 197700 | 196500 | 9216 |
| 742 | 20240108 | 092100 | 109176305000 | 196500 | 197900 | 198200 | 196500 | 16742 |
| 743 | 20240108 | 092000 | 105872666200 | 197900 | 197900 | 198100 | 197100 | 9114 |
| 744 | 20240108 | 091900 | 104073093300 | 197800 | 198100 | 198200 | 197600 | 7158 |
| 745 | 20240108 | 091800 | 102656652300 | 198100 | 198200 | 198400 | 197100 | 13534 |
| 746 | 20240108 | 091700 | 99980718300 | 198100 | 198600 | 199200 | 198100 | 13451 |
| 747 | 20240108 | 091600 | 97306844200 | 198500 | 199500 | 199500 | 198000 | 14794 |
| 748 | 20240108 | 091500 | 94371235700 | 199500 | 199400 | 199900 | 198800 | 8541 |
| 749 | 20240108 | 091400 | 92669189300 | 199400 | 198800 | 199800 | 198300 | 8274 |
| 750 | 20240108 | 091300 | 91021921300 | 198800 | 199800 | 200500 | 198300 | 17319 |
| 751 | 20240108 | 091200 | 87570560300 | 199700 | 200000 | 200500 | 198200 | 33130 |
| 752 | 20240108 | 091100 | 80971104100 | 200000 | 200500 | 201500 | 199900 | 21696 |
| 753 | 20240108 | 091000 | 76621909000 | 200500 | 204000 | 204000 | 200000 | 23958 |
| 754 | 20240108 | 090900 | 71794293500 | 203500 | 202500 | 204000 | 201500 | 9366 |
| 755 | 20240108 | 090800 | 69899160500 | 202500 | 205500 | 205500 | 200000 | 33891 |
| 756 | 20240108 | 090700 | 63048335500 | 205000 | 204500 | 207000 | 204000 | 25915 |
| 757 | 20240108 | 090600 | 57716933500 | 204000 | 210000 | 210500 | 204000 | 61624 |
| 758 | 20240108 | 090500 | 44910571000 | 210000 | 203000 | 210000 | 203000 | 54607 |
| 759 | 20240108 | 090400 | 33657633500 | 203000 | 202000 | 203500 | 201500 | 29992 |
| 760 | 20240108 | 090300 | 27584745500 | 202000 | 199800 | 202500 | 199800 | 23773 |
| 761 | 20240108 | 090200 | 22807439200 | 199800 | 199200 | 201000 | 198700 | 25077 |
| 762 | 20240108 | 090100 | 17796169600 | 199200 | 196300 | 199200 | 194500 | 38116 |
| 763 | 20240108 | 090000 | 10318715500 | 196400 | 196000 | 196900 | 195000 | 52302 |