39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 210200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 3 | 20240109 | 210100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240109 | 210000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240109 | 205900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240109 | 205800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240109 | 205700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240109 | 205600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240109 | 205500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240109 | 205400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240109 | 205300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240109 | 205200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240109 | 205100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240109 | 205000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240109 | 204900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240109 | 204800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240109 | 204700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240109 | 204600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240109 | 204500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240109 | 204400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240109 | 204300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240109 | 204200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240109 | 204100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240109 | 204000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240109 | 203900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240109 | 203800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240109 | 203700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240109 | 203600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240109 | 203500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240109 | 203400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240109 | 203300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240109 | 203200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 33 | 20240109 | 203100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240109 | 203000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240109 | 202900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240109 | 202800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240109 | 202700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240109 | 202600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240109 | 202500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240109 | 202400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240109 | 202300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240109 | 202200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240109 | 202100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240109 | 202000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240109 | 201900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240109 | 201800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240109 | 201700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240109 | 201600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240109 | 201500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240109 | 201400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240109 | 201300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240109 | 201200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240109 | 201100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240109 | 201000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240109 | 200900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240109 | 200800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240109 | 200700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240109 | 200600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240109 | 200500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240109 | 200400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240109 | 200300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240109 | 200200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 63 | 20240109 | 200100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240109 | 200000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240109 | 195900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240109 | 195800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240109 | 195700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240109 | 195600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240109 | 195500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240109 | 195400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240109 | 195300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240109 | 195200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240109 | 195100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240109 | 195000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240109 | 194900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240109 | 194800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240109 | 194700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240109 | 194600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240109 | 194500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240109 | 194400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240109 | 194300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240109 | 194200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240109 | 194100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240109 | 194000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240109 | 193900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240109 | 193800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240109 | 193700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240109 | 193600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240109 | 193500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240109 | 193400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240109 | 193300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240109 | 193200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 93 | 20240109 | 193100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240109 | 193000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240109 | 192900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240109 | 192800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240109 | 192700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240109 | 192600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240109 | 192500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240109 | 192400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240109 | 192300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240109 | 192200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240109 | 192100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240109 | 192000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240109 | 191900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240109 | 191800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240109 | 191700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240109 | 191600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240109 | 191500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240109 | 191400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240109 | 191300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240109 | 191200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240109 | 191100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240109 | 191000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240109 | 190900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240109 | 190800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240109 | 190700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240109 | 190600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240109 | 190500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240109 | 190400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240109 | 190300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240109 | 190200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 123 | 20240109 | 190100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240109 | 190000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240109 | 185900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240109 | 185800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240109 | 185700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240109 | 185600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240109 | 185500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240109 | 185400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240109 | 185300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240109 | 185200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240109 | 185100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240109 | 185000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240109 | 184900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240109 | 184800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240109 | 184700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240109 | 184600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240109 | 184500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240109 | 184400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240109 | 184300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240109 | 184200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240109 | 184100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240109 | 184000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240109 | 183900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240109 | 183800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240109 | 183700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240109 | 183600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240109 | 183500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240109 | 183400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240109 | 183300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240109 | 183200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 153 | 20240109 | 183100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240109 | 183000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240109 | 182900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240109 | 182800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240109 | 182700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240109 | 182600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240109 | 182500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240109 | 182400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240109 | 182300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240109 | 182200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240109 | 182100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240109 | 182000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240109 | 181900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240109 | 181800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240109 | 181700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240109 | 181600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240109 | 181500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240109 | 181400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240109 | 181300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240109 | 181200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240109 | 181100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240109 | 181000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240109 | 180900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240109 | 180800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240109 | 180700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240109 | 180600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240109 | 180500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240109 | 180400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240109 | 180300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240109 | 180200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 183 | 20240109 | 180100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240109 | 180000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240109 | 175900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240109 | 175800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240109 | 175700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240109 | 175600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240109 | 175500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240109 | 175400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240109 | 175300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240109 | 175200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240109 | 175100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240109 | 175000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240109 | 174900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240109 | 174800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240109 | 174700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240109 | 174600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240109 | 174500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240109 | 174400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240109 | 174300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240109 | 174200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240109 | 174100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240109 | 174000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240109 | 173900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240109 | 173800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240109 | 173700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240109 | 173600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240109 | 173500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240109 | 173400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240109 | 173300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240109 | 173200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 213 | 20240109 | 173100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240109 | 173000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240109 | 172900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240109 | 172800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240109 | 172700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240109 | 172600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240109 | 172500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240109 | 172400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240109 | 172300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240109 | 172200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240109 | 172100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240109 | 172000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240109 | 171900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240109 | 171800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240109 | 171700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240109 | 171600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240109 | 171500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240109 | 171400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20240109 | 171300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20240109 | 171200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20240109 | 171100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20240109 | 171000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20240109 | 170900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20240109 | 170800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20240109 | 170700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20240109 | 170600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20240109 | 170500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20240109 | 170400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20240109 | 170300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20240109 | 170200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 243 | 20240109 | 170100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20240109 | 170000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20240109 | 165900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20240109 | 165800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20240109 | 165700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20240109 | 165600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20240109 | 165500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20240109 | 165400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20240109 | 165300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20240109 | 165200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20240109 | 165100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20240109 | 165000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20240109 | 164900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20240109 | 164800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20240109 | 164700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20240109 | 164600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20240109 | 164500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20240109 | 164400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20240109 | 164300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20240109 | 164200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20240109 | 164100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20240109 | 164000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20240109 | 163900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20240109 | 163800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20240109 | 163700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20240109 | 163600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20240109 | 163500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20240109 | 163400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20240109 | 163300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20240109 | 163200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 273 | 20240109 | 163100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20240109 | 163000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20240109 | 162900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20240109 | 162800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20240109 | 162700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20240109 | 162600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20240109 | 162500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20240109 | 162400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20240109 | 162300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20240109 | 162200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20240109 | 162100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20240109 | 162000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20240109 | 161900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20240109 | 161800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20240109 | 161700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20240109 | 161600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20240109 | 161500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20240109 | 161400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20240109 | 161300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 292 | 20240109 | 161200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 293 | 20240109 | 161100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 294 | 20240109 | 161000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 295 | 20240109 | 160900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 296 | 20240109 | 160800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 297 | 20240109 | 160700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 298 | 20240109 | 160600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 299 | 20240109 | 160500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 300 | 20240109 | 160400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 301 | 20240109 | 160300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 302 | 20240109 | 160200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 303 | 20240109 | 160100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 304 | 20240109 | 160000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 305 | 20240109 | 155900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 306 | 20240109 | 155800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 307 | 20240109 | 155700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 308 | 20240109 | 155600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 309 | 20240109 | 155500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 310 | 20240109 | 155400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 311 | 20240109 | 155300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 312 | 20240109 | 155200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 313 | 20240109 | 155100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 314 | 20240109 | 155000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 315 | 20240109 | 154900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 316 | 20240109 | 154800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 317 | 20240109 | 154700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 318 | 20240109 | 154600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 319 | 20240109 | 154500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 320 | 20240109 | 154400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 321 | 20240109 | 154300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 322 | 20240109 | 154200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 323 | 20240109 | 154100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 324 | 20240109 | 154000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 325 | 20240109 | 153900 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 326 | 20240109 | 153800 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 327 | 20240109 | 153700 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 328 | 20240109 | 153600 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 329 | 20240109 | 153500 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 330 | 20240109 | 153400 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 331 | 20240109 | 153300 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 332 | 20240109 | 153200 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 333 | 20240109 | 153100 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 334 | 20240109 | 153000 | 11256902600 | 32150 | 32150 | 32150 | 32150 | 2554 |
| 335 | 20240109 | 152900 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 336 | 20240109 | 152800 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 337 | 20240109 | 152700 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 338 | 20240109 | 152600 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 339 | 20240109 | 152500 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 340 | 20240109 | 152400 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 341 | 20240109 | 152300 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 342 | 20240109 | 152200 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 343 | 20240109 | 152100 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 344 | 20240109 | 152000 | 11174791500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 345 | 20240109 | 151900 | 11174791500 | 32250 | 32250 | 32250 | 32150 | 1067 |
| 346 | 20240109 | 151800 | 11140414600 | 32250 | 32150 | 32250 | 32150 | 1163 |
| 347 | 20240109 | 151700 | 11102954200 | 32150 | 32150 | 32200 | 32100 | 287 |
| 348 | 20240109 | 151600 | 11093726500 | 32150 | 32100 | 32150 | 32100 | 369 |
| 349 | 20240109 | 151500 | 11081868150 | 32050 | 32100 | 32200 | 32050 | 629 |
| 350 | 20240109 | 151400 | 11061668500 | 32100 | 32100 | 32100 | 32100 | 46 |
| 351 | 20240109 | 151300 | 11060191900 | 32100 | 32200 | 32250 | 32100 | 3883 |
| 352 | 20240109 | 151200 | 10935411600 | 32150 | 32150 | 32250 | 32150 | 294 |
| 353 | 20240109 | 151100 | 10925937300 | 32150 | 32200 | 32250 | 32150 | 759 |
| 354 | 20240109 | 151000 | 10901491750 | 32200 | 32150 | 32200 | 32150 | 158 |
| 355 | 20240109 | 150900 | 10896405100 | 32150 | 32150 | 32250 | 32150 | 593 |
| 356 | 20240109 | 150800 | 10877299350 | 32150 | 32200 | 32200 | 32150 | 202 |
| 357 | 20240109 | 150700 | 10870797700 | 32200 | 32200 | 32250 | 32100 | 1241 |
| 358 | 20240109 | 150600 | 10830875650 | 32250 | 32250 | 32250 | 32200 | 50 |
| 359 | 20240109 | 150500 | 10829263300 | 32250 | 32200 | 32250 | 32200 | 396 |
| 360 | 20240109 | 150400 | 10816494900 | 32150 | 32250 | 32300 | 32150 | 825 |
| 361 | 20240109 | 150300 | 10789922100 | 32250 | 32250 | 32250 | 32200 | 382 |
| 362 | 20240109 | 150200 | 10777610050 | 32250 | 32150 | 32300 | 32150 | 1023 |
| 363 | 20240109 | 150100 | 10744640700 | 32200 | 32100 | 32200 | 32100 | 1474 |
| 364 | 20240109 | 150000 | 10697193600 | 32150 | 32150 | 32150 | 32100 | 419 |
| 365 | 20240109 | 145900 | 10683722950 | 32100 | 32100 | 32150 | 32050 | 294 |
| 366 | 20240109 | 145800 | 10674286450 | 32100 | 32100 | 32150 | 32050 | 839 |
| 367 | 20240109 | 145700 | 10647346100 | 32100 | 32100 | 32100 | 32050 | 334 |
| 368 | 20240109 | 145600 | 10636624850 | 32050 | 32100 | 32100 | 32050 | 219 |
| 369 | 20240109 | 145500 | 10629595900 | 32100 | 32100 | 32100 | 32050 | 507 |
| 370 | 20240109 | 145400 | 10613321300 | 32100 | 32000 | 32100 | 32000 | 630 |
| 371 | 20240109 | 145300 | 10593126400 | 32000 | 32050 | 32050 | 32000 | 223 |
| 372 | 20240109 | 145200 | 10585980300 | 32050 | 32050 | 32100 | 32000 | 325 |
| 373 | 20240109 | 145100 | 10575564950 | 32000 | 32050 | 32100 | 32000 | 688 |
| 374 | 20240109 | 145000 | 10553511100 | 32050 | 31950 | 32050 | 31950 | 468 |
| 375 | 20240109 | 144900 | 10538527900 | 31950 | 32000 | 32000 | 31950 | 86 |
| 376 | 20240109 | 144800 | 10535776800 | 32000 | 31900 | 32000 | 31900 | 534 |
| 377 | 20240109 | 144700 | 10518712000 | 31900 | 31950 | 31950 | 31900 | 9 |
| 378 | 20240109 | 144600 | 10518424750 | 31950 | 31850 | 31950 | 31850 | 280 |
| 379 | 20240109 | 144500 | 10509488250 | 31900 | 31900 | 31950 | 31850 | 1516 |
| 380 | 20240109 | 144400 | 10461126350 | 31900 | 31950 | 31950 | 31900 | 13 |
| 381 | 20240109 | 144300 | 10460711350 | 31900 | 31950 | 31950 | 31850 | 395 |
| 382 | 20240109 | 144200 | 10448091500 | 31950 | 31950 | 31950 | 31850 | 515 |
| 383 | 20240109 | 144100 | 10431647750 | 31950 | 31900 | 32000 | 31900 | 310 |
| 384 | 20240109 | 144000 | 10421742100 | 31950 | 32000 | 32050 | 31950 | 541 |
| 385 | 20240109 | 143900 | 10404432900 | 32000 | 31950 | 32000 | 31950 | 441 |
| 386 | 20240109 | 143800 | 10390323800 | 32000 | 31950 | 32000 | 31950 | 260 |
| 387 | 20240109 | 143700 | 10382004700 | 32000 | 31900 | 32000 | 31900 | 310 |
| 388 | 20240109 | 143600 | 10372096400 | 32000 | 31950 | 32000 | 31900 | 302 |
| 389 | 20240109 | 143500 | 10362456900 | 31950 | 31850 | 31950 | 31850 | 383 |
| 390 | 20240109 | 143400 | 10350235350 | 31850 | 31900 | 31900 | 31850 | 47 |
| 391 | 20240109 | 143300 | 10348736850 | 31900 | 32000 | 32000 | 31850 | 1364 |
| 392 | 20240109 | 143200 | 10305202250 | 32050 | 32100 | 32100 | 32000 | 678 |
| 393 | 20240109 | 143100 | 10283480400 | 32100 | 32000 | 32100 | 32000 | 338 |
| 394 | 20240109 | 143000 | 10272649950 | 32050 | 31950 | 32050 | 31950 | 445 |
| 395 | 20240109 | 142900 | 10258397650 | 32000 | 31950 | 32000 | 31950 | 352 |
| 396 | 20240109 | 142800 | 10247133750 | 31950 | 31900 | 32000 | 31900 | 105 |
| 397 | 20240109 | 142700 | 10243774700 | 32000 | 31950 | 32000 | 31900 | 675 |
| 398 | 20240109 | 142600 | 10222206500 | 32000 | 31950 | 32000 | 31950 | 213 |
| 399 | 20240109 | 142500 | 10215390550 | 31950 | 32000 | 32000 | 31950 | 267 |
| 400 | 20240109 | 142400 | 10206847250 | 32050 | 32000 | 32050 | 32000 | 360 |
| 401 | 20240109 | 142300 | 10195326450 | 32000 | 31950 | 32000 | 31950 | 461 |
| 402 | 20240109 | 142200 | 10180576650 | 31950 | 31950 | 32000 | 31950 | 204 |
| 403 | 20240109 | 142100 | 10174053850 | 32000 | 32000 | 32000 | 31900 | 451 |
| 404 | 20240109 | 142000 | 10159633400 | 32000 | 32000 | 32000 | 31900 | 337 |
| 405 | 20240109 | 141900 | 10148853200 | 32000 | 32000 | 32000 | 32000 | 30 |
| 406 | 20240109 | 141800 | 10147893200 | 31950 | 31950 | 32000 | 31900 | 596 |
| 407 | 20240109 | 141700 | 10128857400 | 31900 | 31900 | 31900 | 31900 | 105 |
| 408 | 20240109 | 141600 | 10125507900 | 31950 | 32000 | 32000 | 31900 | 588 |
| 409 | 20240109 | 141500 | 10106712850 | 31900 | 31950 | 32000 | 31900 | 622 |
| 410 | 20240109 | 141400 | 10086837000 | 31900 | 31900 | 31900 | 31900 | 23 |
| 411 | 20240109 | 141300 | 10086103300 | 31950 | 31900 | 31950 | 31900 | 294 |
| 412 | 20240109 | 141200 | 10076711500 | 31950 | 31850 | 31950 | 31850 | 479 |
| 413 | 20240109 | 141100 | 10061423750 | 31900 | 31800 | 31900 | 31800 | 67 |
| 414 | 20240109 | 141000 | 10059288300 | 31850 | 31850 | 31900 | 31850 | 342 |
| 415 | 20240109 | 140900 | 10048381350 | 31950 | 31900 | 31950 | 31850 | 631 |
| 416 | 20240109 | 140800 | 10028250050 | 31900 | 31900 | 31900 | 31900 | 129 |
| 417 | 20240109 | 140700 | 10024134950 | 31900 | 31900 | 31900 | 31900 | 612 |
| 418 | 20240109 | 140600 | 10004612150 | 31950 | 31950 | 31950 | 31900 | 238 |
| 419 | 20240109 | 140500 | 9997016250 | 31950 | 31850 | 31950 | 31850 | 415 |
| 420 | 20240109 | 140400 | 9983768100 | 31850 | 31900 | 31900 | 31850 | 56 |
| 421 | 20240109 | 140300 | 9981982950 | 31850 | 31900 | 31900 | 31800 | 675 |
| 422 | 20240109 | 140200 | 9960479500 | 31900 | 31850 | 31900 | 31850 | 121 |
| 423 | 20240109 | 140100 | 9956619650 | 31850 | 31800 | 31850 | 31800 | 13 |
| 424 | 20240109 | 140000 | 9956206200 | 31750 | 31900 | 31900 | 31750 | 577 |
| 425 | 20240109 | 135900 | 9937831500 | 31900 | 31900 | 31900 | 31900 | 250 |
| 426 | 20240109 | 135800 | 9929856500 | 31950 | 31900 | 31950 | 31900 | 233 |
| 427 | 20240109 | 135700 | 9922419100 | 31950 | 32000 | 32000 | 31950 | 618 |
| 428 | 20240109 | 135600 | 9902653150 | 32000 | 31950 | 32000 | 31950 | 273 |
| 429 | 20240109 | 135500 | 9893929250 | 32000 | 31900 | 32000 | 31900 | 548 |
| 430 | 20240109 | 135400 | 9876410950 | 31950 | 31900 | 31950 | 31900 | 416 |
| 431 | 20240109 | 135300 | 9863139750 | 31900 | 31900 | 31900 | 31850 | 70 |
| 432 | 20240109 | 135200 | 9860906850 | 31950 | 31900 | 31950 | 31900 | 323 |
| 433 | 20240109 | 135100 | 9850599000 | 31950 | 31900 | 31950 | 31900 | 512 |
| 434 | 20240109 | 135000 | 9834262300 | 31900 | 31900 | 31950 | 31900 | 585 |
| 435 | 20240109 | 134900 | 9815600750 | 31900 | 31850 | 31900 | 31800 | 135 |
| 436 | 20240109 | 134800 | 9811298350 | 31800 | 31750 | 31850 | 31750 | 141 |
| 437 | 20240109 | 134700 | 9806820250 | 31700 | 31850 | 31850 | 31700 | 916 |
| 438 | 20240109 | 134600 | 9777712950 | 31850 | 31900 | 31900 | 31850 | 767 |
| 439 | 20240109 | 134500 | 9753256800 | 31900 | 31900 | 31950 | 31850 | 650 |
| 440 | 20240109 | 134400 | 9732521500 | 31900 | 31900 | 31900 | 31900 | 13 |
| 441 | 20240109 | 134300 | 9732106800 | 31950 | 31950 | 31950 | 31900 | 167 |
| 442 | 20240109 | 134200 | 9726774050 | 31950 | 31900 | 31950 | 31900 | 504 |
| 443 | 20240109 | 134100 | 9710686700 | 32000 | 31950 | 32050 | 31900 | 397 |
| 444 | 20240109 | 134000 | 9697985500 | 31950 | 31950 | 31950 | 31950 | 2 |
| 445 | 20240109 | 133900 | 9697921600 | 32000 | 31850 | 32000 | 31800 | 3756 |
| 446 | 20240109 | 133800 | 9577971700 | 31850 | 31900 | 31900 | 31800 | 469 |
| 447 | 20240109 | 133700 | 9563029250 | 31900 | 31800 | 31900 | 31800 | 968 |
| 448 | 20240109 | 133600 | 9532211950 | 31800 | 31750 | 31800 | 31750 | 28 |
| 449 | 20240109 | 133500 | 9531322050 | 31750 | 31700 | 31750 | 31700 | 421 |
| 450 | 20240109 | 133400 | 9517957000 | 31750 | 31800 | 31800 | 31750 | 519 |
| 451 | 20240109 | 133300 | 9501456600 | 31750 | 31600 | 31750 | 31600 | 287 |
| 452 | 20240109 | 133200 | 9492351700 | 31600 | 31650 | 31700 | 31600 | 861 |
| 453 | 20240109 | 133100 | 9465107350 | 31650 | 31650 | 31650 | 31650 | 268 |
| 454 | 20240109 | 133000 | 9456625150 | 31650 | 31700 | 31750 | 31650 | 577 |
| 455 | 20240109 | 132900 | 9438345300 | 31650 | 31800 | 31950 | 31650 | 2795 |
| 456 | 20240109 | 132800 | 9349337600 | 31800 | 31600 | 31800 | 31550 | 8422 |
| 457 | 20240109 | 132700 | 9082538550 | 31600 | 31550 | 31600 | 31550 | 459 |
| 458 | 20240109 | 132600 | 9068041250 | 31500 | 31550 | 31550 | 31500 | 76 |
| 459 | 20240109 | 132500 | 9065645500 | 31550 | 31450 | 31550 | 31450 | 81 |
| 460 | 20240109 | 132400 | 9063092850 | 31450 | 31400 | 31600 | 31400 | 753 |
| 461 | 20240109 | 132300 | 9039369800 | 31350 | 31500 | 31600 | 31250 | 2399 |
| 462 | 20240109 | 132200 | 8964058050 | 31500 | 31500 | 31500 | 31450 | 2688 |
| 463 | 20240109 | 132100 | 8879386700 | 31500 | 31550 | 31650 | 31500 | 373 |
| 464 | 20240109 | 132000 | 8867617600 | 31550 | 31700 | 31700 | 31500 | 1764 |
| 465 | 20240109 | 131900 | 8811926900 | 31650 | 31750 | 31800 | 31650 | 564 |
| 466 | 20240109 | 131800 | 8794033550 | 31750 | 31650 | 31750 | 31650 | 359 |
| 467 | 20240109 | 131700 | 8782660500 | 31600 | 31600 | 31700 | 31550 | 948 |
| 468 | 20240109 | 131600 | 8752664450 | 31650 | 31800 | 31800 | 31600 | 1156 |
| 469 | 20240109 | 131500 | 8715983800 | 31800 | 31900 | 31950 | 31800 | 884 |
| 470 | 20240109 | 131400 | 8687826400 | 31850 | 31950 | 31950 | 31850 | 1076 |
| 471 | 20240109 | 131300 | 8653504150 | 31950 | 32050 | 32050 | 31950 | 294 |
| 472 | 20240109 | 131200 | 8644092600 | 32050 | 32050 | 32100 | 32000 | 904 |
| 473 | 20240109 | 131100 | 8615118750 | 32050 | 32000 | 32050 | 32000 | 234 |
| 474 | 20240109 | 131000 | 8607624250 | 31950 | 32000 | 32000 | 31950 | 266 |
| 475 | 20240109 | 130900 | 8599118000 | 31950 | 31950 | 32000 | 31950 | 291 |
| 476 | 20240109 | 130800 | 8589811100 | 32000 | 32000 | 32000 | 32000 | 211 |
| 477 | 20240109 | 130700 | 8583059100 | 32000 | 32000 | 32000 | 31950 | 557 |
| 478 | 20240109 | 130600 | 8565246150 | 31950 | 32000 | 32000 | 31950 | 69 |
| 479 | 20240109 | 130500 | 8563038300 | 32000 | 32000 | 32000 | 32000 | 586 |
| 480 | 20240109 | 130400 | 8544286300 | 32000 | 32000 | 32000 | 31950 | 320 |
| 481 | 20240109 | 130300 | 8534051800 | 32000 | 31900 | 32000 | 31900 | 155 |
| 482 | 20240109 | 130200 | 8529104700 | 31950 | 31950 | 31950 | 31950 | 120 |
| 483 | 20240109 | 130100 | 8525270700 | 31950 | 31950 | 32000 | 31950 | 538 |
| 484 | 20240109 | 130000 | 8508078150 | 31900 | 32000 | 32100 | 31900 | 193 |
| 485 | 20240109 | 125900 | 8501897850 | 31950 | 32100 | 32100 | 31950 | 1019 |
| 486 | 20240109 | 125800 | 8469272750 | 32100 | 32100 | 32100 | 32100 | 233 |
| 487 | 20240109 | 125700 | 8461793450 | 32100 | 32000 | 32100 | 32000 | 591 |
| 488 | 20240109 | 125600 | 8442852600 | 32000 | 31950 | 32000 | 31950 | 342 |
| 489 | 20240109 | 125500 | 8431909600 | 31950 | 32100 | 32100 | 31950 | 661 |
| 490 | 20240109 | 125400 | 8410727550 | 32100 | 32050 | 32100 | 32050 | 200 |
| 491 | 20240109 | 125300 | 8404314000 | 32050 | 32050 | 32050 | 32000 | 342 |
| 492 | 20240109 | 125200 | 8393353700 | 32050 | 32000 | 32050 | 32000 | 210 |
| 493 | 20240109 | 125100 | 8386632150 | 32000 | 32000 | 32050 | 32000 | 706 |
| 494 | 20240109 | 125000 | 8364013750 | 32000 | 32050 | 32050 | 32000 | 431 |
| 495 | 20240109 | 124900 | 8350200350 | 32000 | 31950 | 32000 | 31950 | 956 |
| 496 | 20240109 | 124800 | 8319615700 | 32000 | 31950 | 32000 | 31900 | 117 |
| 497 | 20240109 | 124700 | 8315879150 | 31950 | 31950 | 32000 | 31950 | 134 |
| 498 | 20240109 | 124600 | 8311591900 | 31950 | 32000 | 32000 | 31900 | 490 |
| 499 | 20240109 | 124500 | 8295925050 | 32050 | 31950 | 32050 | 31900 | 446 |
| 500 | 20240109 | 124400 | 8281665800 | 32000 | 32000 | 32000 | 32000 | 229 |
| 501 | 20240109 | 124300 | 8274337800 | 32050 | 32100 | 32100 | 32050 | 541 |
| 502 | 20240109 | 124200 | 8256978550 | 32150 | 32100 | 32200 | 32100 | 291 |
| 503 | 20240109 | 124100 | 8247630900 | 32050 | 32100 | 32100 | 32050 | 476 |
| 504 | 20240109 | 124000 | 8232360350 | 32050 | 32050 | 32050 | 32050 | 49 |
| 505 | 20240109 | 123900 | 8230789900 | 32000 | 32100 | 32100 | 32000 | 272 |
| 506 | 20240109 | 123800 | 8222069150 | 32100 | 32200 | 32200 | 32100 | 765 |
| 507 | 20240109 | 123700 | 8197469600 | 32250 | 32200 | 32250 | 32200 | 223 |
| 508 | 20240109 | 123600 | 8190278050 | 32200 | 32100 | 32250 | 32100 | 630 |
| 509 | 20240109 | 123500 | 8170002050 | 32100 | 32000 | 32100 | 32000 | 1109 |
| 510 | 20240109 | 123400 | 8134458700 | 31950 | 31900 | 32000 | 31850 | 747 |
| 511 | 20240109 | 123300 | 8110595550 | 31900 | 31950 | 32000 | 31850 | 2025 |
| 512 | 20240109 | 123200 | 8045940200 | 31950 | 32050 | 32050 | 31950 | 2274 |
| 513 | 20240109 | 123100 | 7973160950 | 32050 | 32200 | 32200 | 31950 | 2626 |
| 514 | 20240109 | 123000 | 7889014150 | 32200 | 32200 | 32250 | 32100 | 867 |
| 515 | 20240109 | 122900 | 7861117850 | 32200 | 32150 | 32200 | 32150 | 202 |
| 516 | 20240109 | 122800 | 7854613800 | 32200 | 32150 | 32200 | 32150 | 166 |
| 517 | 20240109 | 122700 | 7849268950 | 32200 | 32200 | 32250 | 32150 | 521 |
| 518 | 20240109 | 122600 | 7832491450 | 32200 | 32250 | 32250 | 32200 | 240 |
| 519 | 20240109 | 122500 | 7824757450 | 32150 | 32250 | 32300 | 32150 | 580 |
| 520 | 20240109 | 122400 | 7806082950 | 32300 | 32200 | 32300 | 32200 | 509 |
| 521 | 20240109 | 122300 | 7789675650 | 32250 | 32200 | 32250 | 32200 | 293 |
| 522 | 20240109 | 122200 | 7780232050 | 32250 | 32150 | 32250 | 32150 | 581 |
| 523 | 20240109 | 122100 | 7761515650 | 32150 | 32350 | 32350 | 32100 | 3257 |
| 524 | 20240109 | 122000 | 7656578200 | 32350 | 32500 | 32500 | 32350 | 892 |
| 525 | 20240109 | 121900 | 7627663850 | 32450 | 32500 | 32500 | 32450 | 573 |
| 526 | 20240109 | 121800 | 7609044250 | 32500 | 32450 | 32500 | 32450 | 120 |
| 527 | 20240109 | 121700 | 7605144900 | 32450 | 32500 | 32500 | 32450 | 125 |
| 528 | 20240109 | 121600 | 7601087750 | 32500 | 32500 | 32600 | 32500 | 386 |
| 529 | 20240109 | 121500 | 7588537350 | 32550 | 32400 | 32550 | 32350 | 993 |
| 530 | 20240109 | 121400 | 7556276750 | 32450 | 32450 | 32450 | 32350 | 368 |
| 531 | 20240109 | 121300 | 7544341850 | 32450 | 32500 | 32500 | 32400 | 314 |
| 532 | 20240109 | 121200 | 7534151300 | 32500 | 32600 | 32600 | 32500 | 414 |
| 533 | 20240109 | 121100 | 7520667250 | 32600 | 32600 | 32600 | 32550 | 508 |
| 534 | 20240109 | 121000 | 7504120150 | 32600 | 32650 | 32650 | 32600 | 570 |
| 535 | 20240109 | 120900 | 7485517950 | 32650 | 32600 | 32650 | 32600 | 324 |
| 536 | 20240109 | 120800 | 7474944150 | 32500 | 32500 | 32650 | 32500 | 253 |
| 537 | 20240109 | 120700 | 7466693150 | 32650 | 32600 | 32650 | 32600 | 612 |
| 538 | 20240109 | 120600 | 7446740400 | 32550 | 32550 | 32600 | 32550 | 571 |
| 539 | 20240109 | 120500 | 7428148550 | 32550 | 32500 | 32550 | 32500 | 155 |
| 540 | 20240109 | 120400 | 7423103400 | 32550 | 32500 | 32550 | 32450 | 367 |
| 541 | 20240109 | 120300 | 7411176000 | 32500 | 32450 | 32500 | 32300 | 4018 |
| 542 | 20240109 | 120200 | 7281328400 | 32500 | 32450 | 32500 | 32450 | 451 |
| 543 | 20240109 | 120100 | 7266680900 | 32400 | 32450 | 32450 | 32400 | 1135 |
| 544 | 20240109 | 120000 | 7229881400 | 32450 | 32450 | 32500 | 32450 | 355 |
| 545 | 20240109 | 115900 | 7218349450 | 32500 | 32550 | 32550 | 32500 | 540 |
| 546 | 20240109 | 115800 | 7200783500 | 32550 | 32550 | 32550 | 32550 | 119 |
| 547 | 20240109 | 115700 | 7196910050 | 32600 | 32600 | 32600 | 32600 | 670 |
| 548 | 20240109 | 115600 | 7175068050 | 32600 | 32550 | 32600 | 32550 | 120 |
| 549 | 20240109 | 115500 | 7171156150 | 32600 | 32550 | 32600 | 32550 | 4 |
| 550 | 20240109 | 115400 | 7171025800 | 32600 | 32500 | 32600 | 32500 | 273 |
| 551 | 20240109 | 115300 | 7162134600 | 32500 | 32550 | 32550 | 32450 | 1870 |
| 552 | 20240109 | 115200 | 7101368100 | 32550 | 32550 | 32600 | 32550 | 330 |
| 553 | 20240109 | 115100 | 7090614650 | 32550 | 32650 | 32700 | 32550 | 919 |
| 554 | 20240109 | 115000 | 7060623350 | 32650 | 32700 | 32700 | 32650 | 110 |
| 555 | 20240109 | 114900 | 7057027300 | 32700 | 32650 | 32700 | 32600 | 681 |
| 556 | 20240109 | 114800 | 7034790750 | 32700 | 32650 | 32700 | 32600 | 310 |
| 557 | 20240109 | 114700 | 7024664800 | 32650 | 32600 | 32700 | 32600 | 339 |
| 558 | 20240109 | 114600 | 7013597100 | 32650 | 32600 | 32650 | 32600 | 164 |
| 559 | 20240109 | 114500 | 7008245750 | 32650 | 32700 | 32700 | 32650 | 387 |
| 560 | 20240109 | 114400 | 6995607400 | 32700 | 32700 | 32750 | 32700 | 554 |
| 561 | 20240109 | 114300 | 6977488550 | 32700 | 32600 | 32700 | 32600 | 199 |
| 562 | 20240109 | 114200 | 6970987350 | 32600 | 32550 | 32600 | 32500 | 88 |
| 563 | 20240109 | 114100 | 6968121550 | 32500 | 32450 | 32600 | 32450 | 790 |
| 564 | 20240109 | 114000 | 6942408150 | 32500 | 32700 | 32700 | 32500 | 2595 |
| 565 | 20240109 | 113900 | 6857803550 | 32750 | 32750 | 32750 | 32700 | 426 |
| 566 | 20240109 | 113800 | 6843852250 | 32750 | 32800 | 32850 | 32700 | 588 |
| 567 | 20240109 | 113700 | 6824579000 | 32800 | 32850 | 32900 | 32750 | 1320 |
| 568 | 20240109 | 113600 | 6781257800 | 32850 | 32850 | 32900 | 32850 | 842 |
| 569 | 20240109 | 113500 | 6753590600 | 32900 | 32900 | 32900 | 32850 | 253 |
| 570 | 20240109 | 113400 | 6745270650 | 32900 | 32950 | 32950 | 32850 | 425 |
| 571 | 20240109 | 113300 | 6731277650 | 32950 | 32950 | 32950 | 32850 | 794 |
| 572 | 20240109 | 113200 | 6705154850 | 33000 | 32950 | 33000 | 32850 | 1210 |
| 573 | 20240109 | 113100 | 6665235600 | 32950 | 32950 | 32950 | 32900 | 688 |
| 574 | 20240109 | 113000 | 6642572900 | 32950 | 32900 | 33000 | 32900 | 477 |
| 575 | 20240109 | 112900 | 6626851350 | 32900 | 32950 | 32950 | 32850 | 743 |
| 576 | 20240109 | 112800 | 6602412700 | 32950 | 32900 | 32950 | 32900 | 385 |
| 577 | 20240109 | 112700 | 6589743650 | 32850 | 32900 | 32900 | 32850 | 257 |
| 578 | 20240109 | 112600 | 6581288600 | 32900 | 32950 | 32950 | 32850 | 794 |
| 579 | 20240109 | 112500 | 6555162100 | 32950 | 32950 | 32950 | 32850 | 905 |
| 580 | 20240109 | 112400 | 6525399250 | 33000 | 32950 | 33000 | 32900 | 1089 |
| 581 | 20240109 | 112300 | 6489499850 | 32950 | 33100 | 33100 | 32850 | 4106 |
| 582 | 20240109 | 112200 | 6354182250 | 33100 | 33100 | 33150 | 32950 | 3455 |
| 583 | 20240109 | 112100 | 6239939950 | 33100 | 33050 | 33100 | 33050 | 693 |
| 584 | 20240109 | 112000 | 6217030250 | 33050 | 33050 | 33100 | 33000 | 1206 |
| 585 | 20240109 | 111900 | 6177175250 | 33050 | 32950 | 33050 | 32900 | 10501 |
| 586 | 20240109 | 111800 | 5830772300 | 32950 | 32900 | 32950 | 32900 | 400 |
| 587 | 20240109 | 111700 | 5817592500 | 32900 | 32900 | 32950 | 32900 | 542 |
| 588 | 20240109 | 111600 | 5799758800 | 32900 | 32900 | 32900 | 32850 | 494 |
| 589 | 20240109 | 111500 | 5783506400 | 32900 | 32850 | 32900 | 32850 | 1361 |
| 590 | 20240109 | 111400 | 5738772950 | 32850 | 32900 | 32900 | 32850 | 1467 |
| 591 | 20240109 | 111300 | 5690517800 | 32900 | 32850 | 32900 | 32850 | 134 |
| 592 | 20240109 | 111200 | 5686111600 | 32900 | 32850 | 32900 | 32850 | 175 |
| 593 | 20240109 | 111100 | 5680354900 | 32850 | 32800 | 32850 | 32800 | 1366 |
| 594 | 20240109 | 111000 | 5635502000 | 32850 | 32850 | 32850 | 32800 | 159 |
| 595 | 20240109 | 110900 | 5630279700 | 32850 | 32850 | 32850 | 32800 | 483 |
| 596 | 20240109 | 110800 | 5614415200 | 32850 | 32850 | 32850 | 32800 | 600 |
| 597 | 20240109 | 110700 | 5594705300 | 32850 | 32800 | 32850 | 32800 | 390 |
| 598 | 20240109 | 110600 | 5581894150 | 32850 | 32850 | 32850 | 32800 | 478 |
| 599 | 20240109 | 110500 | 5566192100 | 32850 | 32850 | 32850 | 32850 | 50 |
| 600 | 20240109 | 110400 | 5564549600 | 32850 | 32800 | 32900 | 32750 | 759 |
| 601 | 20240109 | 110300 | 5539635350 | 32800 | 32850 | 32850 | 32750 | 810 |
| 602 | 20240109 | 110200 | 5513062500 | 32850 | 32850 | 32900 | 32850 | 477 |
| 603 | 20240109 | 110100 | 5497383850 | 32850 | 32850 | 32850 | 32750 | 1372 |
| 604 | 20240109 | 110000 | 5452369100 | 32850 | 32800 | 32900 | 32800 | 2379 |
| 605 | 20240109 | 105900 | 5374283700 | 32800 | 32750 | 32800 | 32750 | 331 |
| 606 | 20240109 | 105800 | 5363430500 | 32750 | 32800 | 32800 | 32750 | 672 |
| 607 | 20240109 | 105700 | 5341421000 | 32800 | 32750 | 32850 | 32750 | 588 |
| 608 | 20240109 | 105600 | 5322134000 | 32750 | 32800 | 32800 | 32750 | 1110 |
| 609 | 20240109 | 105500 | 5285736600 | 32800 | 32700 | 32800 | 32700 | 310 |
| 610 | 20240109 | 105400 | 5275585600 | 32700 | 32750 | 32800 | 32700 | 515 |
| 611 | 20240109 | 105300 | 5258725550 | 32750 | 32700 | 32750 | 32700 | 1103 |
| 612 | 20240109 | 105200 | 5222610800 | 32750 | 32650 | 32750 | 32650 | 295 |
| 613 | 20240109 | 105100 | 5212963050 | 32700 | 32650 | 32750 | 32650 | 235 |
| 614 | 20240109 | 105000 | 5205278150 | 32650 | 32750 | 32850 | 32650 | 3030 |
| 615 | 20240109 | 104900 | 5106054350 | 32850 | 32700 | 32850 | 32700 | 2560 |
| 616 | 20240109 | 104800 | 5022132150 | 32700 | 32650 | 32700 | 32650 | 832 |
| 617 | 20240109 | 104700 | 4994933650 | 32600 | 32550 | 32650 | 32550 | 1887 |
| 618 | 20240109 | 104600 | 4933405850 | 32500 | 32400 | 32500 | 32400 | 1370 |
| 619 | 20240109 | 104500 | 4888963100 | 32400 | 32400 | 32500 | 32400 | 796 |
| 620 | 20240109 | 104400 | 4863138600 | 32400 | 32450 | 32500 | 32400 | 621 |
| 621 | 20240109 | 104300 | 4842987150 | 32450 | 32500 | 32500 | 32350 | 572 |
| 622 | 20240109 | 104200 | 4824433000 | 32500 | 32450 | 32500 | 32350 | 1904 |
| 623 | 20240109 | 104100 | 4762744150 | 32500 | 32450 | 32500 | 32400 | 569 |
| 624 | 20240109 | 104000 | 4744276650 | 32450 | 32500 | 32550 | 32450 | 1570 |
| 625 | 20240109 | 103900 | 4693311850 | 32600 | 32550 | 32600 | 32550 | 89 |
| 626 | 20240109 | 103800 | 4690414850 | 32550 | 32600 | 32600 | 32500 | 542 |
| 627 | 20240109 | 103700 | 4672795300 | 32600 | 32600 | 32650 | 32550 | 1620 |
| 628 | 20240109 | 103600 | 4620031800 | 32600 | 32500 | 32650 | 32500 | 1323 |
| 629 | 20240109 | 103500 | 4577000250 | 32500 | 32500 | 32550 | 32500 | 1352 |
| 630 | 20240109 | 103400 | 4533016400 | 32450 | 32550 | 32600 | 32450 | 1729 |
| 631 | 20240109 | 103300 | 4476738100 | 32550 | 32500 | 32550 | 32400 | 817 |
| 632 | 20240109 | 103200 | 4450196900 | 32550 | 32500 | 32550 | 32500 | 391 |
| 633 | 20240109 | 103100 | 4437488700 | 32500 | 32500 | 32550 | 32500 | 411 |
| 634 | 20240109 | 103000 | 4424119550 | 32550 | 32550 | 32550 | 32450 | 527 |
| 635 | 20240109 | 102900 | 4406979900 | 32450 | 32550 | 32700 | 32450 | 1316 |
| 636 | 20240109 | 102800 | 4364078500 | 32650 | 32700 | 32700 | 32550 | 2613 |
| 637 | 20240109 | 102700 | 4278921400 | 32650 | 32400 | 32750 | 32400 | 10819 |
| 638 | 20240109 | 102600 | 3927201150 | 32450 | 32400 | 32450 | 32350 | 885 |
| 639 | 20240109 | 102500 | 3898524450 | 32350 | 32350 | 32400 | 32350 | 197 |
| 640 | 20240109 | 102400 | 3892142250 | 32350 | 32300 | 32400 | 32300 | 771 |
| 641 | 20240109 | 102300 | 3867165000 | 32400 | 32300 | 32400 | 32200 | 1643 |
| 642 | 20240109 | 102200 | 3814016050 | 32350 | 32300 | 32350 | 32200 | 500 |
| 643 | 20240109 | 102100 | 3797882900 | 32300 | 32400 | 32450 | 32200 | 1902 |
| 644 | 20240109 | 102000 | 3736337050 | 32450 | 32400 | 32450 | 32400 | 1054 |
| 645 | 20240109 | 101900 | 3702177550 | 32400 | 32400 | 32400 | 32350 | 1603 |
| 646 | 20240109 | 101800 | 3650250300 | 32400 | 32350 | 32400 | 32300 | 2456 |
| 647 | 20240109 | 101700 | 3570767400 | 32350 | 32250 | 32350 | 32200 | 2882 |
| 648 | 20240109 | 101600 | 3477755700 | 32300 | 32050 | 32300 | 32050 | 2725 |
| 649 | 20240109 | 101500 | 3390094300 | 32050 | 32050 | 32100 | 32050 | 511 |
| 650 | 20240109 | 101400 | 3373711050 | 32050 | 31950 | 32050 | 31950 | 887 |
| 651 | 20240109 | 101300 | 3345334500 | 31950 | 32000 | 32000 | 31950 | 307 |
| 652 | 20240109 | 101200 | 3335510600 | 32050 | 32050 | 32100 | 32000 | 1201 |
| 653 | 20240109 | 101100 | 3297054250 | 32100 | 32050 | 32100 | 32050 | 791 |
| 654 | 20240109 | 101000 | 3271680350 | 32050 | 32000 | 32050 | 32000 | 422 |
| 655 | 20240109 | 100900 | 3258171050 | 32000 | 32050 | 32100 | 32000 | 669 |
| 656 | 20240109 | 100800 | 3236736550 | 32050 | 32050 | 32100 | 32050 | 637 |
| 657 | 20240109 | 100700 | 3216314750 | 32050 | 32100 | 32100 | 32000 | 338 |
| 658 | 20240109 | 100600 | 3205471050 | 32100 | 32000 | 32100 | 32000 | 888 |
| 659 | 20240109 | 100500 | 3176978300 | 32050 | 32100 | 32100 | 32000 | 507 |
| 660 | 20240109 | 100400 | 3160734400 | 32050 | 32050 | 32100 | 32000 | 604 |
| 661 | 20240109 | 100300 | 3141385100 | 32000 | 31950 | 32000 | 31900 | 758 |
| 662 | 20240109 | 100200 | 3117178850 | 31950 | 32050 | 32100 | 31950 | 1618 |
| 663 | 20240109 | 100100 | 3065312700 | 32150 | 32200 | 32250 | 32050 | 2765 |
| 664 | 20240109 | 100000 | 2976489550 | 32200 | 32200 | 32200 | 32200 | 387 |
| 665 | 20240109 | 095900 | 2964028150 | 32200 | 32250 | 32300 | 32100 | 2215 |
| 666 | 20240109 | 095800 | 2892698200 | 32200 | 32200 | 32200 | 32150 | 283 |
| 667 | 20240109 | 095700 | 2883586600 | 32200 | 32150 | 32200 | 32150 | 389 |
| 668 | 20240109 | 095600 | 2871061300 | 32150 | 32050 | 32200 | 32050 | 1053 |
| 669 | 20240109 | 095500 | 2837206050 | 32000 | 32150 | 32150 | 32000 | 512 |
| 670 | 20240109 | 095400 | 2820780600 | 32050 | 31900 | 32100 | 31900 | 2050 |
| 671 | 20240109 | 095300 | 2755072350 | 31950 | 32000 | 32000 | 31950 | 719 |
| 672 | 20240109 | 095200 | 2732094300 | 32000 | 32000 | 32000 | 31950 | 752 |
| 673 | 20240109 | 095100 | 2708041950 | 32000 | 32000 | 32050 | 32000 | 1427 |
| 674 | 20240109 | 095000 | 2662361800 | 32000 | 31900 | 32000 | 31900 | 747 |
| 675 | 20240109 | 094900 | 2638457900 | 32000 | 31900 | 32000 | 31900 | 1179 |
| 676 | 20240109 | 094800 | 2600845200 | 31900 | 31900 | 31900 | 31900 | 943 |
| 677 | 20240109 | 094700 | 2570763500 | 31900 | 31900 | 31950 | 31900 | 512 |
| 678 | 20240109 | 094600 | 2554430450 | 31850 | 31800 | 31850 | 31800 | 898 |
| 679 | 20240109 | 094500 | 2525834600 | 31800 | 31850 | 31900 | 31800 | 457 |
| 680 | 20240109 | 094400 | 2511286300 | 31900 | 31900 | 31900 | 31850 | 1363 |
| 681 | 20240109 | 094300 | 2467857200 | 31900 | 31900 | 32050 | 31900 | 3764 |
| 682 | 20240109 | 094200 | 2347616200 | 31900 | 31900 | 32000 | 31850 | 3777 |
| 683 | 20240109 | 094100 | 2227217800 | 31950 | 31850 | 31950 | 31800 | 2334 |
| 684 | 20240109 | 094000 | 2152718650 | 31800 | 31850 | 31900 | 31800 | 101 |
| 685 | 20240109 | 093900 | 2149501100 | 31850 | 31900 | 31950 | 31850 | 283 |
| 686 | 20240109 | 093800 | 2140468400 | 31900 | 31800 | 31900 | 31800 | 408 |
| 687 | 20240109 | 093700 | 2127460700 | 31850 | 31800 | 31850 | 31800 | 339 |
| 688 | 20240109 | 093600 | 2116664000 | 31800 | 31900 | 31900 | 31800 | 438 |
| 689 | 20240109 | 093500 | 2102715150 | 31900 | 31750 | 31950 | 31750 | 1146 |
| 690 | 20240109 | 093400 | 2066155050 | 31750 | 31900 | 31950 | 31750 | 477 |
| 691 | 20240109 | 093300 | 2050946950 | 31900 | 32000 | 32050 | 31900 | 1803 |
| 692 | 20240109 | 093200 | 1993252850 | 31900 | 32000 | 32050 | 31900 | 1855 |
| 693 | 20240109 | 093100 | 1933907350 | 31950 | 31900 | 31950 | 31850 | 1770 |
| 694 | 20240109 | 093000 | 1877430200 | 31850 | 31650 | 31900 | 31650 | 2160 |
| 695 | 20240109 | 092900 | 1808788050 | 31650 | 31650 | 31650 | 31600 | 506 |
| 696 | 20240109 | 092800 | 1792776550 | 31600 | 31500 | 31600 | 31450 | 575 |
| 697 | 20240109 | 092700 | 1774623450 | 31500 | 31500 | 31600 | 31450 | 222 |
| 698 | 20240109 | 092600 | 1767624700 | 31550 | 31500 | 31600 | 31500 | 810 |
| 699 | 20240109 | 092500 | 1742045950 | 31450 | 31400 | 31550 | 31350 | 184 |
| 700 | 20240109 | 092400 | 1736257900 | 31500 | 31350 | 31500 | 31300 | 4167 |
| 701 | 20240109 | 092300 | 1605174550 | 31350 | 31250 | 31350 | 31150 | 5641 |
| 702 | 20240109 | 092200 | 1428490550 | 31350 | 31100 | 31350 | 31100 | 1626 |
| 703 | 20240109 | 092100 | 1377700850 | 31100 | 31000 | 31200 | 31000 | 1075 |
| 704 | 20240109 | 092000 | 1344280700 | 31000 | 31100 | 31100 | 31000 | 466 |
| 705 | 20240109 | 091900 | 1329820900 | 31100 | 31300 | 31300 | 31050 | 548 |
| 706 | 20240109 | 091800 | 1312734050 | 31200 | 31150 | 31250 | 31150 | 737 |
| 707 | 20240109 | 091700 | 1289717450 | 31100 | 31100 | 31150 | 31050 | 1474 |
| 708 | 20240109 | 091600 | 1243874100 | 31150 | 31200 | 31200 | 31000 | 556 |
| 709 | 20240109 | 091500 | 1226561100 | 31150 | 31300 | 31500 | 31150 | 2121 |
| 710 | 20240109 | 091400 | 1160182150 | 31350 | 31500 | 31500 | 31200 | 926 |
| 711 | 20240109 | 091300 | 1131158400 | 31450 | 31400 | 31600 | 31400 | 845 |
| 712 | 20240109 | 091200 | 1104523100 | 31400 | 31600 | 31700 | 31400 | 853 |
| 713 | 20240109 | 091100 | 1077709550 | 31600 | 31550 | 31600 | 31500 | 843 |
| 714 | 20240109 | 091000 | 1051089350 | 31500 | 31700 | 31700 | 31450 | 780 |
| 715 | 20240109 | 090900 | 1026472350 | 31700 | 31950 | 31950 | 31700 | 582 |
| 716 | 20240109 | 090800 | 1007933200 | 31950 | 31900 | 32000 | 31900 | 2743 |
| 717 | 20240109 | 090700 | 920308550 | 31850 | 31600 | 31850 | 31450 | 903 |
| 718 | 20240109 | 090600 | 891685850 | 31550 | 31650 | 31750 | 31550 | 795 |
| 719 | 20240109 | 090500 | 866533650 | 31650 | 31650 | 31700 | 31650 | 755 |
| 720 | 20240109 | 090400 | 842633400 | 31700 | 31900 | 31950 | 31650 | 1839 |
| 721 | 20240109 | 090300 | 784176700 | 31750 | 31700 | 32000 | 31600 | 3923 |
| 722 | 20240109 | 090200 | 659356350 | 31600 | 31950 | 32500 | 31600 | 5196 |
| 723 | 20240109 | 090100 | 493029450 | 31950 | 31700 | 32000 | 31450 | 6946 |
| 724 | 20240109 | 090000 | 272953100 | 31700 | 30950 | 31700 | 30850 | 8758 |