36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 195900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 3 | 20240111 | 195800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240111 | 195700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240111 | 195600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240111 | 195500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240111 | 195400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240111 | 195300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240111 | 195200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240111 | 195100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240111 | 195000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240111 | 194900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240111 | 194800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240111 | 194700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240111 | 194600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240111 | 194500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240111 | 194400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240111 | 194300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240111 | 194200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240111 | 194100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240111 | 194000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240111 | 193900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240111 | 193800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240111 | 193700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240111 | 193600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240111 | 193500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240111 | 193400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240111 | 193300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240111 | 193200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240111 | 193100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240111 | 193000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240111 | 192900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 33 | 20240111 | 192800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240111 | 192700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240111 | 192600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240111 | 192500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240111 | 192400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240111 | 192300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240111 | 192200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240111 | 192100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240111 | 192000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240111 | 191900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240111 | 191800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240111 | 191700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240111 | 191600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240111 | 191500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240111 | 191400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240111 | 191300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240111 | 191200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240111 | 191100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240111 | 191000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240111 | 190900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240111 | 190800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240111 | 190700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240111 | 190600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240111 | 190500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240111 | 190400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240111 | 190300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240111 | 190200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240111 | 190100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240111 | 190000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240111 | 185900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 63 | 20240111 | 185800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240111 | 185700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240111 | 185600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240111 | 185500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240111 | 185400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240111 | 185300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240111 | 185200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240111 | 185100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240111 | 185000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240111 | 184900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240111 | 184800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240111 | 184700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240111 | 184600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240111 | 184500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240111 | 184400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240111 | 184300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240111 | 184200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240111 | 184100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240111 | 184000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240111 | 183900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240111 | 183800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240111 | 183700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240111 | 183600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240111 | 183500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240111 | 183400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240111 | 183300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240111 | 183200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240111 | 183100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240111 | 183000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240111 | 182900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 93 | 20240111 | 182800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240111 | 182700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240111 | 182600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240111 | 182500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240111 | 182400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240111 | 182300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240111 | 182200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240111 | 182100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240111 | 182000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240111 | 181900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240111 | 181800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240111 | 181700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240111 | 181600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240111 | 181500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240111 | 181400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240111 | 181300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240111 | 181200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240111 | 181100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240111 | 181000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240111 | 180900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240111 | 180800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240111 | 180700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240111 | 180600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240111 | 180500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240111 | 180400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240111 | 180300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240111 | 180200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240111 | 180100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240111 | 180000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240111 | 175900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 123 | 20240111 | 175800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240111 | 175700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240111 | 175600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240111 | 175500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240111 | 175400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240111 | 175300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240111 | 175200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240111 | 175100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240111 | 175000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240111 | 174900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240111 | 174800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240111 | 174700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240111 | 174600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240111 | 174500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240111 | 174400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240111 | 174300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240111 | 174200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240111 | 174100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240111 | 174000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240111 | 173900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240111 | 173800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240111 | 173700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240111 | 173600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240111 | 173500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240111 | 173400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240111 | 173300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240111 | 173200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240111 | 173100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240111 | 173000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240111 | 172900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 153 | 20240111 | 172800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240111 | 172700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240111 | 172600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240111 | 172500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240111 | 172400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240111 | 172300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240111 | 172200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240111 | 172100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240111 | 172000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240111 | 171900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240111 | 171800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240111 | 171700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240111 | 171600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240111 | 171500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240111 | 171400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240111 | 171300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240111 | 171200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240111 | 171100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240111 | 171000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240111 | 170900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240111 | 170800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240111 | 170700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240111 | 170600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240111 | 170500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240111 | 170400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240111 | 170300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240111 | 170200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240111 | 170100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240111 | 170000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240111 | 165900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 183 | 20240111 | 165800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240111 | 165700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240111 | 165600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20240111 | 165500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240111 | 165400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240111 | 165300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240111 | 165200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240111 | 165100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240111 | 165000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240111 | 164900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240111 | 164800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240111 | 164700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240111 | 164600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240111 | 164500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20240111 | 164400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20240111 | 164300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20240111 | 164200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20240111 | 164100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20240111 | 164000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20240111 | 163900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20240111 | 163800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20240111 | 163700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20240111 | 163600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240111 | 163500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240111 | 163400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240111 | 163300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240111 | 163200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240111 | 163100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240111 | 163000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240111 | 162900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 213 | 20240111 | 162800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240111 | 162700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240111 | 162600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20240111 | 162500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20240111 | 162400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20240111 | 162300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20240111 | 162200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20240111 | 162100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20240111 | 162000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20240111 | 161900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20240111 | 161800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20240111 | 161700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20240111 | 161600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20240111 | 161500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20240111 | 161400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20240111 | 161300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20240111 | 161200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20240111 | 161100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20240111 | 161000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20240111 | 160900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20240111 | 160800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20240111 | 160700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20240111 | 160600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20240111 | 160500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20240111 | 160400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20240111 | 160300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20240111 | 160200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20240111 | 160100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20240111 | 160000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20240111 | 155900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 243 | 20240111 | 155800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20240111 | 155700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20240111 | 155600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20240111 | 155500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20240111 | 155400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20240111 | 155300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20240111 | 155200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20240111 | 155100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20240111 | 155000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20240111 | 154900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20240111 | 154800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20240111 | 154700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20240111 | 154600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20240111 | 154500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20240111 | 154400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20240111 | 154300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20240111 | 154200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20240111 | 154100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20240111 | 154000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20240111 | 153900 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20240111 | 153800 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20240111 | 153700 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20240111 | 153600 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20240111 | 153500 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20240111 | 153400 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20240111 | 153300 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20240111 | 153200 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20240111 | 153100 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20240111 | 153000 | 13323055600 | 34550 | 34550 | 34550 | 34550 | 13308 |
| 272 | 20240111 | 152900 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 273 | 20240111 | 152800 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20240111 | 152700 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20240111 | 152600 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20240111 | 152500 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20240111 | 152400 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20240111 | 152300 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20240111 | 152200 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 280 | 20240111 | 152100 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 281 | 20240111 | 152000 | 12863264200 | 34550 | 34550 | 34550 | 34550 | 0 |
| 282 | 20240111 | 151900 | 12863264200 | 34550 | 34500 | 34550 | 34500 | 726 |
| 283 | 20240111 | 151800 | 12838182850 | 34550 | 34500 | 34550 | 34500 | 169 |
| 284 | 20240111 | 151700 | 12832350350 | 34550 | 34550 | 34550 | 34500 | 2091 |
| 285 | 20240111 | 151600 | 12760202200 | 34550 | 34400 | 34550 | 34350 | 4124 |
| 286 | 20240111 | 151500 | 12618084200 | 34400 | 34450 | 34450 | 34400 | 942 |
| 287 | 20240111 | 151400 | 12585678050 | 34450 | 34450 | 34450 | 34400 | 540 |
| 288 | 20240111 | 151300 | 12567078100 | 34450 | 34300 | 34450 | 34300 | 1800 |
| 289 | 20240111 | 151200 | 12505250950 | 34300 | 34250 | 34300 | 34250 | 327 |
| 290 | 20240111 | 151100 | 12494037950 | 34300 | 34250 | 34300 | 34250 | 61 |
| 291 | 20240111 | 151000 | 12491947500 | 34300 | 34250 | 34300 | 34250 | 3019 |
| 292 | 20240111 | 150900 | 12388545550 | 34300 | 34350 | 34350 | 34300 | 816 |
| 293 | 20240111 | 150800 | 12360549700 | 34300 | 34350 | 34350 | 34250 | 549 |
| 294 | 20240111 | 150700 | 12341728700 | 34250 | 34350 | 34350 | 34250 | 3492 |
| 295 | 20240111 | 150600 | 12222007450 | 34350 | 34400 | 34400 | 34300 | 316 |
| 296 | 20240111 | 150500 | 12211161300 | 34450 | 34400 | 34450 | 34300 | 1345 |
| 297 | 20240111 | 150400 | 12164922150 | 34400 | 34400 | 34500 | 34400 | 2209 |
| 298 | 20240111 | 150300 | 12088918250 | 34400 | 34400 | 34400 | 34350 | 113 |
| 299 | 20240111 | 150200 | 12085034500 | 34350 | 34350 | 34400 | 34350 | 865 |
| 300 | 20240111 | 150100 | 12055316700 | 34350 | 34350 | 34400 | 34350 | 149 |
| 301 | 20240111 | 150000 | 12050197000 | 34400 | 34450 | 34450 | 34350 | 1285 |
| 302 | 20240111 | 145900 | 12006010000 | 34450 | 34500 | 34550 | 34400 | 4670 |
| 303 | 20240111 | 145800 | 11845275700 | 34550 | 34450 | 34550 | 34400 | 1707 |
| 304 | 20240111 | 145700 | 11786398050 | 34500 | 34450 | 34500 | 34450 | 501 |
| 305 | 20240111 | 145600 | 11769137900 | 34450 | 34450 | 34500 | 34400 | 3262 |
| 306 | 20240111 | 145500 | 11656806650 | 34500 | 34500 | 34500 | 34450 | 627 |
| 307 | 20240111 | 145400 | 11635182750 | 34500 | 34550 | 34600 | 34500 | 2634 |
| 308 | 20240111 | 145300 | 11544223100 | 34550 | 34550 | 34600 | 34550 | 417 |
| 309 | 20240111 | 145200 | 11529801850 | 34600 | 34650 | 34650 | 34600 | 882 |
| 310 | 20240111 | 145100 | 11499247550 | 34600 | 34550 | 34600 | 34550 | 1127 |
| 311 | 20240111 | 145000 | 11460256150 | 34600 | 34550 | 34600 | 34550 | 697 |
| 312 | 20240111 | 144900 | 11436166300 | 34600 | 34500 | 34600 | 34500 | 235 |
| 313 | 20240111 | 144800 | 11428046450 | 34550 | 34500 | 34550 | 34400 | 2100 |
| 314 | 20240111 | 144700 | 11355783400 | 34500 | 34500 | 34550 | 34450 | 730 |
| 315 | 20240111 | 144600 | 11330614300 | 34550 | 34550 | 34600 | 34450 | 2333 |
| 316 | 20240111 | 144500 | 11250104400 | 34500 | 34500 | 34600 | 34500 | 40 |
| 317 | 20240111 | 144400 | 11248723100 | 34500 | 34650 | 34650 | 34500 | 3377 |
| 318 | 20240111 | 144300 | 11132027650 | 34700 | 34650 | 34700 | 34650 | 330 |
| 319 | 20240111 | 144200 | 11120592950 | 34650 | 34650 | 34700 | 34650 | 616 |
| 320 | 20240111 | 144100 | 11099247650 | 34650 | 34600 | 34700 | 34600 | 733 |
| 321 | 20240111 | 144000 | 11073870150 | 34600 | 34600 | 34650 | 34600 | 1072 |
| 322 | 20240111 | 143900 | 11036778850 | 34650 | 34600 | 34650 | 34600 | 326 |
| 323 | 20240111 | 143800 | 11025488200 | 34650 | 34600 | 34650 | 34600 | 124 |
| 324 | 20240111 | 143700 | 11021196900 | 34650 | 34650 | 34700 | 34650 | 820 |
| 325 | 20240111 | 143600 | 10992777850 | 34650 | 34600 | 34700 | 34550 | 1762 |
| 326 | 20240111 | 143500 | 10931748350 | 34600 | 34550 | 34600 | 34550 | 227 |
| 327 | 20240111 | 143400 | 10923905150 | 34550 | 34600 | 34600 | 34550 | 300 |
| 328 | 20240111 | 143300 | 10913537350 | 34550 | 34600 | 34600 | 34550 | 103 |
| 329 | 20240111 | 143200 | 10909978650 | 34600 | 34500 | 34600 | 34500 | 63 |
| 330 | 20240111 | 143100 | 10907800800 | 34500 | 34550 | 34550 | 34500 | 517 |
| 331 | 20240111 | 143000 | 10889939250 | 34550 | 34550 | 34550 | 34500 | 158 |
| 332 | 20240111 | 142900 | 10884485600 | 34550 | 34500 | 34550 | 34450 | 110 |
| 333 | 20240111 | 142800 | 10880690400 | 34500 | 34500 | 34550 | 34500 | 909 |
| 334 | 20240111 | 142700 | 10849329850 | 34550 | 34600 | 34600 | 34500 | 37 |
| 335 | 20240111 | 142600 | 10848052000 | 34550 | 34500 | 34600 | 34450 | 195 |
| 336 | 20240111 | 142500 | 10841326500 | 34500 | 34550 | 34600 | 34500 | 509 |
| 337 | 20240111 | 142400 | 10823764500 | 34600 | 34550 | 34600 | 34500 | 96 |
| 338 | 20240111 | 142300 | 10820443950 | 34500 | 34600 | 34650 | 34500 | 974 |
| 339 | 20240111 | 142200 | 10786775350 | 34650 | 34600 | 34650 | 34550 | 599 |
| 340 | 20240111 | 142100 | 10766055350 | 34600 | 34600 | 34600 | 34550 | 270 |
| 341 | 20240111 | 142000 | 10756713450 | 34600 | 34550 | 34600 | 34550 | 229 |
| 342 | 20240111 | 141900 | 10748796050 | 34600 | 34550 | 34600 | 34500 | 467 |
| 343 | 20240111 | 141800 | 10732659200 | 34550 | 34500 | 34550 | 34500 | 140 |
| 344 | 20240111 | 141700 | 10727828350 | 34500 | 34600 | 34600 | 34500 | 334 |
| 345 | 20240111 | 141600 | 10716288250 | 34600 | 34550 | 34600 | 34550 | 36 |
| 346 | 20240111 | 141500 | 10715044150 | 34600 | 34600 | 34600 | 34550 | 124 |
| 347 | 20240111 | 141400 | 10710754100 | 34550 | 34550 | 34600 | 34550 | 147 |
| 348 | 20240111 | 141300 | 10705675200 | 34550 | 34500 | 34550 | 34500 | 635 |
| 349 | 20240111 | 141200 | 10683736250 | 34500 | 34550 | 34550 | 34500 | 59 |
| 350 | 20240111 | 141100 | 10681698050 | 34500 | 34500 | 34550 | 34450 | 198 |
| 351 | 20240111 | 141000 | 10674867700 | 34450 | 34500 | 34500 | 34450 | 2020 |
| 352 | 20240111 | 140900 | 10605194500 | 34500 | 34550 | 34600 | 34500 | 767 |
| 353 | 20240111 | 140800 | 10578694850 | 34600 | 34550 | 34600 | 34550 | 488 |
| 354 | 20240111 | 140700 | 10561810500 | 34550 | 34600 | 34600 | 34550 | 169 |
| 355 | 20240111 | 140600 | 10555968150 | 34550 | 34600 | 34600 | 34550 | 367 |
| 356 | 20240111 | 140500 | 10543287600 | 34550 | 34550 | 34600 | 34550 | 58 |
| 357 | 20240111 | 140400 | 10541283050 | 34550 | 34600 | 34600 | 34550 | 25 |
| 358 | 20240111 | 140300 | 10540419250 | 34600 | 34600 | 34600 | 34550 | 152 |
| 359 | 20240111 | 140200 | 10535165250 | 34600 | 34700 | 34700 | 34600 | 878 |
| 360 | 20240111 | 140100 | 10504756400 | 34700 | 34650 | 34700 | 34650 | 593 |
| 361 | 20240111 | 140000 | 10484197950 | 34700 | 34600 | 34700 | 34600 | 306 |
| 362 | 20240111 | 135900 | 10473594400 | 34600 | 34600 | 34650 | 34600 | 202 |
| 363 | 20240111 | 135800 | 10466604950 | 34550 | 34600 | 34650 | 34550 | 158 |
| 364 | 20240111 | 135700 | 10461143250 | 34550 | 34600 | 34650 | 34550 | 352 |
| 365 | 20240111 | 135600 | 10448966700 | 34650 | 34700 | 34700 | 34600 | 531 |
| 366 | 20240111 | 135500 | 10430568550 | 34650 | 34700 | 34700 | 34650 | 149 |
| 367 | 20240111 | 135400 | 10425404850 | 34700 | 34650 | 34700 | 34650 | 228 |
| 368 | 20240111 | 135300 | 10417504350 | 34650 | 34700 | 34700 | 34650 | 898 |
| 369 | 20240111 | 135200 | 10386350400 | 34650 | 34750 | 34750 | 34650 | 430 |
| 370 | 20240111 | 135100 | 10371426600 | 34750 | 34750 | 34800 | 34700 | 2235 |
| 371 | 20240111 | 135000 | 10293810200 | 34750 | 34750 | 34800 | 34750 | 429 |
| 372 | 20240111 | 134900 | 10278902400 | 34800 | 34900 | 34900 | 34800 | 534 |
| 373 | 20240111 | 134800 | 10260318100 | 34900 | 34800 | 34900 | 34800 | 116 |
| 374 | 20240111 | 134700 | 10256280900 | 34750 | 34750 | 34900 | 34700 | 203 |
| 375 | 20240111 | 134600 | 10249199500 | 34700 | 34800 | 34900 | 34700 | 1016 |
| 376 | 20240111 | 134500 | 10213877450 | 34900 | 34900 | 34900 | 34850 | 394 |
| 377 | 20240111 | 134400 | 10200145750 | 34900 | 34900 | 34900 | 34850 | 285 |
| 378 | 20240111 | 134300 | 10190212750 | 34900 | 34950 | 34950 | 34900 | 334 |
| 379 | 20240111 | 134200 | 10178555500 | 34950 | 34900 | 35000 | 34850 | 218 |
| 380 | 20240111 | 134100 | 10170946350 | 34900 | 34850 | 34900 | 34850 | 6 |
| 381 | 20240111 | 134000 | 10170737050 | 35000 | 34900 | 35000 | 34850 | 2181 |
| 382 | 20240111 | 133900 | 10094538750 | 34900 | 34850 | 34900 | 34850 | 151 |
| 383 | 20240111 | 133800 | 10089275550 | 34850 | 34900 | 34900 | 34850 | 61 |
| 384 | 20240111 | 133700 | 10087148850 | 34850 | 34900 | 34900 | 34850 | 232 |
| 385 | 20240111 | 133600 | 10079052100 | 34900 | 34800 | 34900 | 34750 | 175 |
| 386 | 20240111 | 133500 | 10072955600 | 34800 | 34850 | 34850 | 34800 | 286 |
| 387 | 20240111 | 133400 | 10063002600 | 34850 | 34800 | 34850 | 34800 | 60 |
| 388 | 20240111 | 133300 | 10060911650 | 34850 | 34900 | 34900 | 34750 | 1025 |
| 389 | 20240111 | 133200 | 10025225950 | 34900 | 34850 | 34900 | 34850 | 109 |
| 390 | 20240111 | 133100 | 10021426700 | 34850 | 34850 | 34850 | 34850 | 430 |
| 391 | 20240111 | 133000 | 10006441200 | 34900 | 34850 | 34900 | 34800 | 204 |
| 392 | 20240111 | 132900 | 9999332900 | 34850 | 34850 | 34850 | 34800 | 323 |
| 393 | 20240111 | 132800 | 9988080100 | 34850 | 34850 | 34850 | 34800 | 5 |
| 394 | 20240111 | 132700 | 9987905950 | 34850 | 34850 | 34850 | 34800 | 264 |
| 395 | 20240111 | 132600 | 9978710050 | 34850 | 34900 | 34900 | 34850 | 15 |
| 396 | 20240111 | 132500 | 9978186650 | 34850 | 34900 | 34900 | 34850 | 427 |
| 397 | 20240111 | 132400 | 9963298650 | 34900 | 34900 | 34950 | 34900 | 212 |
| 398 | 20240111 | 132300 | 9955899200 | 34900 | 34900 | 34900 | 34850 | 1239 |
| 399 | 20240111 | 132200 | 9912663100 | 34950 | 34950 | 34950 | 34900 | 525 |
| 400 | 20240111 | 132100 | 9894337300 | 34900 | 34900 | 34950 | 34900 | 918 |
| 401 | 20240111 | 132000 | 9862299050 | 34950 | 34900 | 34950 | 34900 | 402 |
| 402 | 20240111 | 131900 | 9848258600 | 34900 | 34900 | 34900 | 34900 | 573 |
| 403 | 20240111 | 131800 | 9828260900 | 34900 | 34900 | 34950 | 34900 | 1389 |
| 404 | 20240111 | 131700 | 9779783700 | 34900 | 34900 | 34950 | 34900 | 1307 |
| 405 | 20240111 | 131600 | 9734154850 | 34900 | 34850 | 34900 | 34850 | 599 |
| 406 | 20240111 | 131500 | 9713278850 | 34850 | 34800 | 34850 | 34750 | 117 |
| 407 | 20240111 | 131400 | 9709207400 | 34750 | 34750 | 34800 | 34750 | 521 |
| 408 | 20240111 | 131300 | 9691102300 | 34700 | 34750 | 34750 | 34650 | 483 |
| 409 | 20240111 | 131200 | 9674323900 | 34750 | 34650 | 34750 | 34650 | 921 |
| 410 | 20240111 | 131100 | 9642375550 | 34650 | 34650 | 34650 | 34650 | 73 |
| 411 | 20240111 | 131000 | 9639846100 | 34700 | 34650 | 34700 | 34500 | 3369 |
| 412 | 20240111 | 130900 | 9523414350 | 34600 | 34700 | 34700 | 34600 | 161 |
| 413 | 20240111 | 130800 | 9517835500 | 34700 | 34700 | 34700 | 34650 | 168 |
| 414 | 20240111 | 130700 | 9512013400 | 34650 | 34650 | 34700 | 34650 | 1305 |
| 415 | 20240111 | 130600 | 9466794250 | 34700 | 34650 | 34700 | 34650 | 201 |
| 416 | 20240111 | 130500 | 9459829550 | 34650 | 34650 | 34650 | 34600 | 416 |
| 417 | 20240111 | 130400 | 9445427850 | 34600 | 34600 | 34650 | 34600 | 407 |
| 418 | 20240111 | 130300 | 9431345550 | 34650 | 34600 | 34650 | 34600 | 1326 |
| 419 | 20240111 | 130200 | 9385465050 | 34600 | 34650 | 34700 | 34600 | 744 |
| 420 | 20240111 | 130100 | 9359692300 | 34700 | 34650 | 34700 | 34650 | 325 |
| 421 | 20240111 | 130000 | 9348431000 | 34700 | 34700 | 34700 | 34650 | 63 |
| 422 | 20240111 | 125900 | 9346245550 | 34650 | 34700 | 34700 | 34650 | 1180 |
| 423 | 20240111 | 125800 | 9305332250 | 34700 | 34750 | 34750 | 34700 | 1649 |
| 424 | 20240111 | 125700 | 9248047350 | 34750 | 34850 | 34850 | 34750 | 785 |
| 425 | 20240111 | 125600 | 9220729550 | 34800 | 34850 | 34850 | 34800 | 362 |
| 426 | 20240111 | 125500 | 9208131750 | 34850 | 34750 | 34850 | 34750 | 409 |
| 427 | 20240111 | 125400 | 9193907400 | 34800 | 34800 | 34800 | 34750 | 111 |
| 428 | 20240111 | 125300 | 9190044650 | 34800 | 34850 | 34850 | 34800 | 358 |
| 429 | 20240111 | 125200 | 9177586150 | 34800 | 34800 | 34850 | 34800 | 446 |
| 430 | 20240111 | 125100 | 9162063350 | 34850 | 34900 | 34900 | 34800 | 339 |
| 431 | 20240111 | 125000 | 9150247400 | 34900 | 34850 | 34900 | 34800 | 190 |
| 432 | 20240111 | 124900 | 9143627100 | 34850 | 34950 | 34950 | 34800 | 46 |
| 433 | 20240111 | 124800 | 9142024500 | 34950 | 34800 | 34950 | 34800 | 835 |
| 434 | 20240111 | 124700 | 9112901500 | 34850 | 34900 | 34900 | 34850 | 1236 |
| 435 | 20240111 | 124600 | 9069825300 | 34900 | 34900 | 34900 | 34850 | 470 |
| 436 | 20240111 | 124500 | 9053432350 | 34900 | 34900 | 34900 | 34850 | 497 |
| 437 | 20240111 | 124400 | 9036087550 | 34900 | 34900 | 34900 | 34850 | 184 |
| 438 | 20240111 | 124300 | 9029671400 | 34900 | 34850 | 34900 | 34850 | 594 |
| 439 | 20240111 | 124200 | 9008949700 | 34850 | 34850 | 34900 | 34850 | 596 |
| 440 | 20240111 | 124100 | 8988165650 | 34900 | 34900 | 34950 | 34900 | 607 |
| 441 | 20240111 | 124000 | 8966965300 | 34950 | 35000 | 35050 | 34950 | 621 |
| 442 | 20240111 | 123900 | 8945252500 | 35000 | 35050 | 35100 | 35000 | 2688 |
| 443 | 20240111 | 123800 | 8851107050 | 35050 | 35050 | 35100 | 35000 | 3089 |
| 444 | 20240111 | 123700 | 8742896200 | 35050 | 35000 | 35050 | 35000 | 984 |
| 445 | 20240111 | 123600 | 8708409250 | 35000 | 35000 | 35000 | 35000 | 360 |
| 446 | 20240111 | 123500 | 8695809250 | 35000 | 35000 | 35000 | 34950 | 1594 |
| 447 | 20240111 | 123400 | 8640019300 | 34950 | 34950 | 35000 | 34950 | 632 |
| 448 | 20240111 | 123300 | 8617915950 | 34950 | 34900 | 34950 | 34900 | 1214 |
| 449 | 20240111 | 123200 | 8575491250 | 34900 | 34950 | 35000 | 34900 | 1037 |
| 450 | 20240111 | 123100 | 8539260200 | 34950 | 35050 | 35050 | 34950 | 976 |
| 451 | 20240111 | 123000 | 8505118500 | 35000 | 35100 | 35100 | 35000 | 944 |
| 452 | 20240111 | 122900 | 8472028700 | 35100 | 35150 | 35150 | 35050 | 3948 |
| 453 | 20240111 | 122800 | 8333451400 | 35100 | 34900 | 35100 | 34900 | 11684 |
| 454 | 20240111 | 122700 | 7924618950 | 34900 | 34900 | 34900 | 34850 | 2163 |
| 455 | 20240111 | 122600 | 7849130400 | 34900 | 34750 | 34900 | 34750 | 3051 |
| 456 | 20240111 | 122500 | 7742852500 | 34750 | 34800 | 34800 | 34750 | 1170 |
| 457 | 20240111 | 122400 | 7702136650 | 34750 | 34700 | 34800 | 34700 | 161 |
| 458 | 20240111 | 122300 | 7696543000 | 34700 | 34750 | 34800 | 34700 | 685 |
| 459 | 20240111 | 122200 | 7672750650 | 34750 | 34750 | 34800 | 34750 | 397 |
| 460 | 20240111 | 122100 | 7658954200 | 34800 | 34800 | 34800 | 34750 | 355 |
| 461 | 20240111 | 122000 | 7646614700 | 34750 | 34750 | 34800 | 34700 | 674 |
| 462 | 20240111 | 121900 | 7623190750 | 34750 | 34750 | 34800 | 34750 | 664 |
| 463 | 20240111 | 121800 | 7600116100 | 34700 | 34700 | 34700 | 34700 | 390 |
| 464 | 20240111 | 121700 | 7586583100 | 34700 | 34800 | 34800 | 34700 | 115 |
| 465 | 20240111 | 121600 | 7582584850 | 34800 | 34750 | 34800 | 34700 | 1451 |
| 466 | 20240111 | 121500 | 7532163550 | 34750 | 34650 | 34750 | 34650 | 1249 |
| 467 | 20240111 | 121400 | 7488823350 | 34700 | 34700 | 34700 | 34650 | 108 |
| 468 | 20240111 | 121300 | 7485076750 | 34700 | 34700 | 34700 | 34700 | 92 |
| 469 | 20240111 | 121200 | 7481884350 | 34650 | 34700 | 34700 | 34650 | 173 |
| 470 | 20240111 | 121100 | 7475886250 | 34700 | 34650 | 34700 | 34650 | 78 |
| 471 | 20240111 | 121000 | 7473180400 | 34650 | 34650 | 34700 | 34650 | 286 |
| 472 | 20240111 | 120900 | 7463262150 | 34700 | 34700 | 34700 | 34650 | 125 |
| 473 | 20240111 | 120800 | 7458925650 | 34700 | 34700 | 34700 | 34650 | 72 |
| 474 | 20240111 | 120700 | 7456427500 | 34700 | 34650 | 34700 | 34650 | 412 |
| 475 | 20240111 | 120600 | 7442134700 | 34700 | 34700 | 34700 | 34650 | 39 |
| 476 | 20240111 | 120500 | 7440781900 | 34700 | 34650 | 34750 | 34650 | 585 |
| 477 | 20240111 | 120400 | 7420506100 | 34650 | 34700 | 34700 | 34650 | 2946 |
| 478 | 20240111 | 120300 | 7318344700 | 34700 | 34700 | 34700 | 34600 | 295 |
| 479 | 20240111 | 120200 | 7308137200 | 34600 | 34700 | 34700 | 34500 | 1116 |
| 480 | 20240111 | 120100 | 7269446000 | 34700 | 34500 | 34700 | 34500 | 8417 |
| 481 | 20240111 | 120000 | 6978333900 | 34500 | 34500 | 34550 | 34500 | 109 |
| 482 | 20240111 | 115900 | 6974573350 | 34500 | 34450 | 34550 | 34450 | 839 |
| 483 | 20240111 | 115800 | 6945626350 | 34500 | 34450 | 34500 | 34450 | 32 |
| 484 | 20240111 | 115700 | 6944523250 | 34500 | 34450 | 34500 | 34450 | 56 |
| 485 | 20240111 | 115600 | 6942592750 | 34450 | 34450 | 34450 | 34450 | 51 |
| 486 | 20240111 | 115500 | 6940835800 | 34500 | 34450 | 34500 | 34450 | 457 |
| 487 | 20240111 | 115400 | 6925083000 | 34450 | 34450 | 34450 | 34450 | 77 |
| 488 | 20240111 | 115300 | 6922430350 | 34450 | 34450 | 34450 | 34400 | 140 |
| 489 | 20240111 | 115200 | 6917613600 | 34450 | 34450 | 34450 | 34450 | 409 |
| 490 | 20240111 | 115100 | 6903523550 | 34450 | 34500 | 34500 | 34400 | 1193 |
| 491 | 20240111 | 115000 | 6862454650 | 34500 | 34450 | 34500 | 34450 | 23 |
| 492 | 20240111 | 114900 | 6861661250 | 34450 | 34450 | 34500 | 34450 | 96 |
| 493 | 20240111 | 114800 | 6858351550 | 34450 | 34500 | 34500 | 34450 | 55 |
| 494 | 20240111 | 114700 | 6856455450 | 34500 | 34550 | 34550 | 34500 | 300 |
| 495 | 20240111 | 114600 | 6846104750 | 34550 | 34500 | 34550 | 34500 | 387 |
| 496 | 20240111 | 114500 | 6832736500 | 34550 | 34500 | 34550 | 34500 | 198 |
| 497 | 20240111 | 114400 | 6825905350 | 34500 | 34500 | 34500 | 34450 | 7 |
| 498 | 20240111 | 114300 | 6825663900 | 34500 | 34500 | 34500 | 34400 | 1542 |
| 499 | 20240111 | 114200 | 6772573600 | 34500 | 34500 | 34500 | 34500 | 71 |
| 500 | 20240111 | 114100 | 6770124100 | 34500 | 34500 | 34550 | 34500 | 346 |
| 501 | 20240111 | 114000 | 6758186900 | 34500 | 34500 | 34550 | 34500 | 61 |
| 502 | 20240111 | 113900 | 6756082350 | 34500 | 34550 | 34550 | 34500 | 187 |
| 503 | 20240111 | 113800 | 6749627700 | 34550 | 34500 | 34550 | 34500 | 69 |
| 504 | 20240111 | 113700 | 6747244250 | 34500 | 34500 | 34550 | 34500 | 224 |
| 505 | 20240111 | 113600 | 6739515550 | 34500 | 34500 | 34550 | 34500 | 1096 |
| 506 | 20240111 | 113500 | 6701698550 | 34450 | 34500 | 34500 | 34450 | 663 |
| 507 | 20240111 | 113400 | 6678850050 | 34500 | 34500 | 34500 | 34450 | 9 |
| 508 | 20240111 | 113300 | 6678539650 | 34500 | 34500 | 34500 | 34500 | 39 |
| 509 | 20240111 | 113200 | 6677194150 | 34500 | 34500 | 34500 | 34500 | 189 |
| 510 | 20240111 | 113100 | 6670673650 | 34500 | 34500 | 34500 | 34450 | 242 |
| 511 | 20240111 | 113000 | 6662334500 | 34500 | 34450 | 34500 | 34450 | 8 |
| 512 | 20240111 | 112900 | 6662058700 | 34500 | 34500 | 34500 | 34450 | 159 |
| 513 | 20240111 | 112800 | 6656573250 | 34500 | 34500 | 34500 | 34500 | 141 |
| 514 | 20240111 | 112700 | 6651708750 | 34500 | 34500 | 34500 | 34450 | 122 |
| 515 | 20240111 | 112600 | 6647505200 | 34500 | 34450 | 34500 | 34450 | 18 |
| 516 | 20240111 | 112500 | 6646884250 | 34450 | 34500 | 34500 | 34450 | 78 |
| 517 | 20240111 | 112400 | 6644194100 | 34500 | 34450 | 34550 | 34450 | 140 |
| 518 | 20240111 | 112300 | 6639365250 | 34450 | 34500 | 34500 | 34450 | 35 |
| 519 | 20240111 | 112200 | 6638158600 | 34450 | 34500 | 34550 | 34450 | 1462 |
| 520 | 20240111 | 112100 | 6587713200 | 34550 | 34550 | 34550 | 34500 | 51 |
| 521 | 20240111 | 112000 | 6585952950 | 34550 | 34550 | 34550 | 34500 | 269 |
| 522 | 20240111 | 111900 | 6576667150 | 34500 | 34500 | 34550 | 34500 | 938 |
| 523 | 20240111 | 111800 | 6544303100 | 34500 | 34500 | 34500 | 34450 | 140 |
| 524 | 20240111 | 111700 | 6539473600 | 34450 | 34450 | 34500 | 34450 | 660 |
| 525 | 20240111 | 111600 | 6516704600 | 34450 | 34450 | 34500 | 34450 | 224 |
| 526 | 20240111 | 111500 | 6508978250 | 34450 | 34500 | 34500 | 34450 | 222 |
| 527 | 20240111 | 111400 | 6501319950 | 34500 | 34500 | 34550 | 34500 | 839 |
| 528 | 20240111 | 111300 | 6472373700 | 34550 | 34500 | 34550 | 34500 | 499 |
| 529 | 20240111 | 111200 | 6455147550 | 34550 | 34500 | 34550 | 34450 | 206 |
| 530 | 20240111 | 111100 | 6448042600 | 34550 | 34450 | 34550 | 34450 | 961 |
| 531 | 20240111 | 111000 | 6414894950 | 34450 | 34450 | 34450 | 34400 | 22 |
| 532 | 20240111 | 110900 | 6414137150 | 34450 | 34400 | 34450 | 34400 | 1470 |
| 533 | 20240111 | 110800 | 6363560700 | 34400 | 34400 | 34450 | 34400 | 828 |
| 534 | 20240111 | 110700 | 6335040350 | 34450 | 34450 | 34500 | 34450 | 297 |
| 535 | 20240111 | 110600 | 6324808600 | 34450 | 34500 | 34500 | 34450 | 152 |
| 536 | 20240111 | 110500 | 6319567200 | 34500 | 34500 | 34500 | 34400 | 420 |
| 537 | 20240111 | 110400 | 6305077500 | 34500 | 34400 | 34500 | 34400 | 711 |
| 538 | 20240111 | 110300 | 6280558900 | 34400 | 34500 | 34500 | 34400 | 174 |
| 539 | 20240111 | 110200 | 6274564850 | 34500 | 34450 | 34500 | 34450 | 234 |
| 540 | 20240111 | 110100 | 6266502350 | 34450 | 34500 | 34500 | 34450 | 773 |
| 541 | 20240111 | 110000 | 6239868050 | 34500 | 34500 | 34500 | 34450 | 888 |
| 542 | 20240111 | 105900 | 6209233800 | 34500 | 34550 | 34550 | 34500 | 378 |
| 543 | 20240111 | 105800 | 6196182200 | 34500 | 34500 | 34550 | 34500 | 121 |
| 544 | 20240111 | 105700 | 6192002850 | 34500 | 34500 | 34550 | 34500 | 125 |
| 545 | 20240111 | 105600 | 6187684750 | 34500 | 34500 | 34500 | 34500 | 390 |
| 546 | 20240111 | 105500 | 6174229750 | 34500 | 34500 | 34500 | 34450 | 275 |
| 547 | 20240111 | 105400 | 6164744750 | 34500 | 34550 | 34550 | 34450 | 899 |
| 548 | 20240111 | 105300 | 6133730700 | 34550 | 34600 | 34600 | 34550 | 994 |
| 549 | 20240111 | 105200 | 6099373000 | 34550 | 34600 | 34600 | 34550 | 248 |
| 550 | 20240111 | 105100 | 6090799750 | 34550 | 34550 | 34550 | 34500 | 2923 |
| 551 | 20240111 | 105000 | 5989823200 | 34500 | 34550 | 34550 | 34500 | 850 |
| 552 | 20240111 | 104900 | 5960483500 | 34550 | 34550 | 34550 | 34500 | 237 |
| 553 | 20240111 | 104800 | 5952295200 | 34550 | 34550 | 34550 | 34500 | 1236 |
| 554 | 20240111 | 104700 | 5909617950 | 34500 | 34550 | 34550 | 34500 | 1230 |
| 555 | 20240111 | 104600 | 5867159350 | 34550 | 34450 | 34550 | 34450 | 10425 |
| 556 | 20240111 | 104500 | 5507589900 | 34450 | 34400 | 34450 | 34400 | 1644 |
| 557 | 20240111 | 104400 | 5451030600 | 34400 | 34450 | 34450 | 34350 | 845 |
| 558 | 20240111 | 104300 | 5421961900 | 34450 | 34450 | 34450 | 34350 | 1487 |
| 559 | 20240111 | 104200 | 5370794650 | 34450 | 34350 | 34450 | 34350 | 2446 |
| 560 | 20240111 | 104100 | 5286678050 | 34350 | 34400 | 34400 | 34350 | 611 |
| 561 | 20240111 | 104000 | 5265690150 | 34400 | 34350 | 34400 | 34300 | 1299 |
| 562 | 20240111 | 103900 | 5221074200 | 34350 | 34350 | 34350 | 34300 | 491 |
| 563 | 20240111 | 103800 | 5204213350 | 34350 | 34300 | 34400 | 34300 | 4633 |
| 564 | 20240111 | 103700 | 5045142150 | 34300 | 34000 | 34300 | 34000 | 12195 |
| 565 | 20240111 | 103600 | 4629295000 | 34000 | 34000 | 34000 | 34000 | 327 |
| 566 | 20240111 | 103500 | 4618177000 | 34050 | 34000 | 34050 | 34000 | 128 |
| 567 | 20240111 | 103400 | 4613824850 | 34000 | 34000 | 34000 | 34000 | 51 |
| 568 | 20240111 | 103300 | 4612090850 | 34000 | 34000 | 34000 | 33950 | 641 |
| 569 | 20240111 | 103200 | 4590307500 | 34000 | 34000 | 34000 | 33950 | 257 |
| 570 | 20240111 | 103100 | 4581574000 | 34000 | 34000 | 34000 | 33950 | 69 |
| 571 | 20240111 | 103000 | 4579230600 | 34000 | 34000 | 34050 | 34000 | 1339 |
| 572 | 20240111 | 102900 | 4533702450 | 34050 | 34050 | 34050 | 34000 | 186 |
| 573 | 20240111 | 102800 | 4527369650 | 34050 | 34050 | 34050 | 34000 | 943 |
| 574 | 20240111 | 102700 | 4495276900 | 34100 | 34100 | 34100 | 34050 | 112 |
| 575 | 20240111 | 102600 | 4491462250 | 34100 | 34050 | 34100 | 34050 | 216 |
| 576 | 20240111 | 102500 | 4484106650 | 34050 | 34100 | 34100 | 34050 | 330 |
| 577 | 20240111 | 102400 | 4472865500 | 34100 | 34050 | 34100 | 34050 | 205 |
| 578 | 20240111 | 102300 | 4465877500 | 34050 | 34050 | 34100 | 34050 | 747 |
| 579 | 20240111 | 102200 | 4440439500 | 34100 | 34100 | 34100 | 34050 | 594 |
| 580 | 20240111 | 102100 | 4420207450 | 34100 | 34050 | 34100 | 34050 | 151 |
| 581 | 20240111 | 102000 | 4415063800 | 34050 | 34100 | 34150 | 34050 | 625 |
| 582 | 20240111 | 101900 | 4393748400 | 34100 | 34100 | 34150 | 34100 | 187 |
| 583 | 20240111 | 101800 | 4387371050 | 34150 | 34150 | 34150 | 34100 | 145 |
| 584 | 20240111 | 101700 | 4382425700 | 34150 | 34100 | 34150 | 34100 | 83 |
| 585 | 20240111 | 101600 | 4379591300 | 34100 | 34050 | 34100 | 34000 | 883 |
| 586 | 20240111 | 101500 | 4349520250 | 34100 | 34150 | 34150 | 34100 | 1050 |
| 587 | 20240111 | 101400 | 4313715100 | 34150 | 34100 | 34150 | 34100 | 84 |
| 588 | 20240111 | 101300 | 4310847350 | 34150 | 34100 | 34150 | 34100 | 80 |
| 589 | 20240111 | 101200 | 4308118100 | 34100 | 34100 | 34150 | 34100 | 334 |
| 590 | 20240111 | 101100 | 4296715050 | 34050 | 34050 | 34150 | 34050 | 118 |
| 591 | 20240111 | 101000 | 4292694350 | 34050 | 34100 | 34100 | 34050 | 473 |
| 592 | 20240111 | 100900 | 4276579900 | 34100 | 34100 | 34100 | 34100 | 650 |
| 593 | 20240111 | 100800 | 4254414900 | 34100 | 34150 | 34150 | 34100 | 670 |
| 594 | 20240111 | 100700 | 4231567200 | 34150 | 34150 | 34150 | 34100 | 778 |
| 595 | 20240111 | 100600 | 4205013150 | 34200 | 34200 | 34200 | 34200 | 60 |
| 596 | 20240111 | 100500 | 4202961150 | 34200 | 34200 | 34250 | 34200 | 475 |
| 597 | 20240111 | 100400 | 4186716100 | 34250 | 34200 | 34250 | 34200 | 85 |
| 598 | 20240111 | 100300 | 4183806100 | 34250 | 34200 | 34250 | 34200 | 314 |
| 599 | 20240111 | 100200 | 4173064350 | 34250 | 34200 | 34250 | 34200 | 95 |
| 600 | 20240111 | 100100 | 4169815300 | 34250 | 34250 | 34250 | 34250 | 71 |
| 601 | 20240111 | 100000 | 4167383550 | 34300 | 34300 | 34300 | 34300 | 301 |
| 602 | 20240111 | 095900 | 4157059250 | 34300 | 34150 | 34300 | 34100 | 2959 |
| 603 | 20240111 | 095800 | 4055905050 | 34100 | 34100 | 34100 | 34050 | 1002 |
| 604 | 20240111 | 095700 | 4021736900 | 34100 | 34150 | 34150 | 34100 | 404 |
| 605 | 20240111 | 095600 | 4007959800 | 34150 | 34100 | 34150 | 34100 | 680 |
| 606 | 20240111 | 095500 | 3984764350 | 34100 | 34100 | 34150 | 34100 | 153 |
| 607 | 20240111 | 095400 | 3979546950 | 34150 | 34150 | 34200 | 34150 | 551 |
| 608 | 20240111 | 095300 | 3960729700 | 34200 | 34200 | 34200 | 34150 | 50 |
| 609 | 20240111 | 095200 | 3959022100 | 34200 | 34150 | 34200 | 34150 | 1217 |
| 610 | 20240111 | 095100 | 3917447600 | 34200 | 34250 | 34250 | 34150 | 355 |
| 611 | 20240111 | 095000 | 3905310300 | 34250 | 34200 | 34250 | 34150 | 742 |
| 612 | 20240111 | 094900 | 3879939050 | 34200 | 34200 | 34250 | 34200 | 2348 |
| 613 | 20240111 | 094800 | 3799637400 | 34250 | 34300 | 34350 | 34250 | 979 |
| 614 | 20240111 | 094700 | 3766072350 | 34300 | 34350 | 34350 | 34300 | 109 |
| 615 | 20240111 | 094600 | 3762330500 | 34350 | 34350 | 34400 | 34250 | 304 |
| 616 | 20240111 | 094500 | 3751892750 | 34300 | 34350 | 34350 | 34250 | 1711 |
| 617 | 20240111 | 094400 | 3693280800 | 34250 | 34400 | 34400 | 34200 | 3228 |
| 618 | 20240111 | 094300 | 3582617000 | 34350 | 34400 | 34400 | 34350 | 625 |
| 619 | 20240111 | 094200 | 3561141050 | 34400 | 34350 | 34500 | 34300 | 5863 |
| 620 | 20240111 | 094100 | 3359114350 | 34350 | 34300 | 34400 | 34200 | 999 |
| 621 | 20240111 | 094000 | 3324810950 | 34350 | 34100 | 34350 | 34100 | 3190 |
| 622 | 20240111 | 093900 | 3215564500 | 34150 | 34000 | 34150 | 34000 | 739 |
| 623 | 20240111 | 093800 | 3190408400 | 34000 | 33900 | 34000 | 33800 | 5685 |
| 624 | 20240111 | 093700 | 2997891450 | 33900 | 33850 | 33900 | 33850 | 649 |
| 625 | 20240111 | 093600 | 2975917100 | 33850 | 33850 | 34000 | 33850 | 797 |
| 626 | 20240111 | 093500 | 2948891100 | 33850 | 33950 | 33950 | 33850 | 1827 |
| 627 | 20240111 | 093400 | 2886963450 | 33900 | 33950 | 34000 | 33900 | 1070 |
| 628 | 20240111 | 093300 | 2850651450 | 33950 | 33950 | 34000 | 33950 | 618 |
| 629 | 20240111 | 093200 | 2829670300 | 33950 | 33950 | 33950 | 33900 | 648 |
| 630 | 20240111 | 093100 | 2807678700 | 33950 | 33900 | 34000 | 33850 | 2106 |
| 631 | 20240111 | 093000 | 2736191900 | 33900 | 34000 | 34000 | 33900 | 1090 |
| 632 | 20240111 | 092900 | 2699198200 | 34000 | 34000 | 34000 | 33950 | 631 |
| 633 | 20240111 | 092800 | 2677754250 | 34050 | 34050 | 34050 | 34000 | 494 |
| 634 | 20240111 | 092700 | 2660934050 | 34000 | 34050 | 34200 | 34000 | 3766 |
| 635 | 20240111 | 092600 | 2532795150 | 34100 | 34100 | 34200 | 34050 | 553 |
| 636 | 20240111 | 092500 | 2513938000 | 34100 | 34050 | 34200 | 34050 | 2357 |
| 637 | 20240111 | 092400 | 2433646600 | 34050 | 34200 | 34200 | 34050 | 1937 |
| 638 | 20240111 | 092300 | 2367584150 | 34200 | 34350 | 34350 | 34100 | 2970 |
| 639 | 20240111 | 092200 | 2265971350 | 34300 | 34450 | 34450 | 34300 | 742 |
| 640 | 20240111 | 092100 | 2240505450 | 34450 | 34400 | 34450 | 34250 | 921 |
| 641 | 20240111 | 092000 | 2208829750 | 34400 | 34450 | 34500 | 34250 | 2188 |
| 642 | 20240111 | 091900 | 2133708150 | 34500 | 34500 | 34550 | 34450 | 2343 |
| 643 | 20240111 | 091800 | 2052926150 | 34500 | 34550 | 34550 | 34450 | 1404 |
| 644 | 20240111 | 091700 | 2004470600 | 34550 | 34600 | 34600 | 34450 | 3391 |
| 645 | 20240111 | 091600 | 1887273500 | 34600 | 34550 | 34600 | 34400 | 8333 |
| 646 | 20240111 | 091500 | 1599468900 | 34550 | 34300 | 34600 | 34300 | 7544 |
| 647 | 20240111 | 091400 | 1339421250 | 34300 | 34150 | 34300 | 34150 | 2712 |
| 648 | 20240111 | 091300 | 1246544650 | 34150 | 34000 | 34150 | 33950 | 2463 |
| 649 | 20240111 | 091200 | 1162646950 | 34000 | 33850 | 34000 | 33650 | 3228 |
| 650 | 20240111 | 091100 | 1053141300 | 33850 | 33800 | 33850 | 33650 | 3241 |
| 651 | 20240111 | 091000 | 943880850 | 33850 | 33800 | 33950 | 33800 | 1037 |
| 652 | 20240111 | 090900 | 908734700 | 33800 | 33700 | 33850 | 33700 | 2154 |
| 653 | 20240111 | 090800 | 836048450 | 33700 | 33550 | 33700 | 33550 | 2178 |
| 654 | 20240111 | 090700 | 762759000 | 33550 | 33600 | 33650 | 33550 | 1136 |
| 655 | 20240111 | 090600 | 724630800 | 33550 | 33850 | 33850 | 33500 | 4892 |
| 656 | 20240111 | 090500 | 560089750 | 33850 | 33800 | 33900 | 33800 | 1093 |
| 657 | 20240111 | 090400 | 523123700 | 33800 | 33850 | 34000 | 33800 | 989 |
| 658 | 20240111 | 090300 | 489675150 | 33850 | 34250 | 34300 | 33850 | 2260 |
| 659 | 20240111 | 090200 | 412751800 | 34250 | 33850 | 34300 | 33850 | 4949 |
| 660 | 20240111 | 090100 | 244439900 | 33850 | 33850 | 33950 | 33800 | 1234 |
| 661 | 20240111 | 090000 | 202616750 | 33700 | 33750 | 34000 | 33700 | 5774 |