36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 200900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 3 | 20240117 | 200800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240117 | 200700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240117 | 200600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240117 | 200500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240117 | 200400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240117 | 200300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240117 | 200200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240117 | 200100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240117 | 200000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240117 | 195900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240117 | 195800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240117 | 195700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240117 | 195600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240117 | 195500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240117 | 195400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240117 | 195300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240117 | 195200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240117 | 195100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240117 | 195000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240117 | 194900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240117 | 194800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240117 | 194700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240117 | 194600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240117 | 194500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240117 | 194400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240117 | 194300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240117 | 194200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240117 | 194100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240117 | 194000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240117 | 193900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 33 | 20240117 | 193800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240117 | 193700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240117 | 193600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240117 | 193500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240117 | 193400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240117 | 193300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240117 | 193200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240117 | 193100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240117 | 193000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240117 | 192900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240117 | 192800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240117 | 192700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240117 | 192600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240117 | 192500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240117 | 192400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240117 | 192300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240117 | 192200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240117 | 192100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240117 | 192000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240117 | 191900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240117 | 191800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240117 | 191700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240117 | 191600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240117 | 191500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240117 | 191400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240117 | 191300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240117 | 191200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240117 | 191100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240117 | 191000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240117 | 190900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 63 | 20240117 | 190800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240117 | 190700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240117 | 190600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240117 | 190500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240117 | 190400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240117 | 190300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240117 | 190200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240117 | 190100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240117 | 190000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240117 | 185900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240117 | 185800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240117 | 185700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240117 | 185600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240117 | 185500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240117 | 185400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240117 | 185300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240117 | 185200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240117 | 185100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240117 | 185000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240117 | 184900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240117 | 184800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240117 | 184700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240117 | 184600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240117 | 184500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240117 | 184400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240117 | 184300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240117 | 184200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240117 | 184100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240117 | 184000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240117 | 183900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 93 | 20240117 | 183800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240117 | 183700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240117 | 183600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240117 | 183500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240117 | 183400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240117 | 183300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240117 | 183200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240117 | 183100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240117 | 183000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240117 | 182900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240117 | 182800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240117 | 182700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240117 | 182600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240117 | 182500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240117 | 182400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240117 | 182300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240117 | 182200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240117 | 182100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240117 | 182000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240117 | 181900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240117 | 181800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240117 | 181700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240117 | 181600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240117 | 181500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240117 | 181400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240117 | 181300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240117 | 181200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240117 | 181100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240117 | 181000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240117 | 180900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 123 | 20240117 | 180800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240117 | 180700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240117 | 180600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240117 | 180500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240117 | 180400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240117 | 180300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240117 | 180200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240117 | 180100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240117 | 180000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240117 | 175900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240117 | 175800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240117 | 175700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240117 | 175600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240117 | 175500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240117 | 175400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240117 | 175300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240117 | 175200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240117 | 175100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240117 | 175000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240117 | 174900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240117 | 174800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240117 | 174700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240117 | 174600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240117 | 174500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240117 | 174400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240117 | 174300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240117 | 174200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240117 | 174100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240117 | 174000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240117 | 173900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 153 | 20240117 | 173800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240117 | 173700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240117 | 173600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240117 | 173500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240117 | 173400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240117 | 173300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240117 | 173200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240117 | 173100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240117 | 173000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240117 | 172900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240117 | 172800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240117 | 172700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240117 | 172600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240117 | 172500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240117 | 172400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240117 | 172300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240117 | 172200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240117 | 172100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240117 | 172000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240117 | 171900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240117 | 171800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240117 | 171700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240117 | 171600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240117 | 171500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240117 | 171400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240117 | 171300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240117 | 171200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240117 | 171100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240117 | 171000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240117 | 170900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 183 | 20240117 | 170800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240117 | 170700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240117 | 170600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240117 | 170500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240117 | 170400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240117 | 170300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240117 | 170200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240117 | 170100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240117 | 170000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240117 | 165900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240117 | 165800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240117 | 165700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240117 | 165600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240117 | 165500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240117 | 165400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240117 | 165300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240117 | 165200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240117 | 165100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240117 | 165000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240117 | 164900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240117 | 164800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240117 | 164700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240117 | 164600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240117 | 164500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240117 | 164400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240117 | 164300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240117 | 164200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240117 | 164100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240117 | 164000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240117 | 163900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 213 | 20240117 | 163800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240117 | 163700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240117 | 163600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240117 | 163500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240117 | 163400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240117 | 163300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240117 | 163200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240117 | 163100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240117 | 163000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240117 | 162900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240117 | 162800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240117 | 162700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240117 | 162600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240117 | 162500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240117 | 162400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240117 | 162300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240117 | 162200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240117 | 162100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240117 | 162000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240117 | 161900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240117 | 161800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240117 | 161700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240117 | 161600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240117 | 161500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240117 | 161400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240117 | 161300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240117 | 161200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240117 | 161100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240117 | 161000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240117 | 160900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 243 | 20240117 | 160800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240117 | 160700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240117 | 160600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240117 | 160500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240117 | 160400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240117 | 160300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20240117 | 160200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240117 | 160100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240117 | 160000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240117 | 155900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240117 | 155800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240117 | 155700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240117 | 155600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240117 | 155500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240117 | 155400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240117 | 155300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240117 | 155200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20240117 | 155100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20240117 | 155000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20240117 | 154900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20240117 | 154800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20240117 | 154700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20240117 | 154600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20240117 | 154500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20240117 | 154400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20240117 | 154300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20240117 | 154200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20240117 | 154100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20240117 | 154000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20240117 | 153900 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 273 | 20240117 | 153800 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20240117 | 153700 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20240117 | 153600 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20240117 | 153500 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20240117 | 153400 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240117 | 153300 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240117 | 153200 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240117 | 153100 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240117 | 153000 | 15885762300 | 34750 | 34750 | 34750 | 34750 | 8886 |
| 282 | 20240117 | 152900 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 283 | 20240117 | 152800 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 284 | 20240117 | 152700 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 285 | 20240117 | 152600 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 286 | 20240117 | 152500 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 287 | 20240117 | 152400 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 288 | 20240117 | 152300 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 289 | 20240117 | 152200 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 290 | 20240117 | 152100 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 291 | 20240117 | 152000 | 15576973800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 292 | 20240117 | 151900 | 15576973800 | 34550 | 34750 | 34800 | 34550 | 1827 |
| 293 | 20240117 | 151800 | 15513620500 | 34800 | 34750 | 34850 | 34700 | 3088 |
| 294 | 20240117 | 151700 | 15406201500 | 34750 | 34600 | 34800 | 34600 | 1765 |
| 295 | 20240117 | 151600 | 15344909400 | 34600 | 34550 | 34650 | 34550 | 623 |
| 296 | 20240117 | 151500 | 15323354450 | 34550 | 34600 | 34600 | 34550 | 1265 |
| 297 | 20240117 | 151400 | 15279623500 | 34550 | 34550 | 34550 | 34550 | 298 |
| 298 | 20240117 | 151300 | 15269327600 | 34600 | 34500 | 34600 | 34500 | 454 |
| 299 | 20240117 | 151200 | 15253632500 | 34550 | 34450 | 34550 | 34450 | 525 |
| 300 | 20240117 | 151100 | 15235520850 | 34450 | 34450 | 34500 | 34450 | 363 |
| 301 | 20240117 | 151000 | 15223006500 | 34400 | 34400 | 34500 | 34350 | 312 |
| 302 | 20240117 | 150900 | 15212277500 | 34350 | 34400 | 34400 | 34350 | 461 |
| 303 | 20240117 | 150800 | 15196430900 | 34400 | 34450 | 34450 | 34350 | 610 |
| 304 | 20240117 | 150700 | 15175442850 | 34400 | 34500 | 34500 | 34400 | 686 |
| 305 | 20240117 | 150600 | 15151810500 | 34450 | 34550 | 34550 | 34450 | 918 |
| 306 | 20240117 | 150500 | 15120154600 | 34550 | 34550 | 34550 | 34450 | 121 |
| 307 | 20240117 | 150400 | 15115978950 | 34450 | 34600 | 34600 | 34450 | 357 |
| 308 | 20240117 | 150300 | 15103652050 | 34450 | 34500 | 34600 | 34450 | 180 |
| 309 | 20240117 | 150200 | 15097441300 | 34450 | 34650 | 34650 | 34450 | 321 |
| 310 | 20240117 | 150100 | 15086327000 | 34700 | 34650 | 34850 | 34450 | 1135 |
| 311 | 20240117 | 150000 | 15046906650 | 34650 | 34400 | 34650 | 34300 | 1016 |
| 312 | 20240117 | 145900 | 15011892950 | 34350 | 34400 | 34500 | 34300 | 436 |
| 313 | 20240117 | 145800 | 14996903400 | 34500 | 34500 | 34600 | 34400 | 834 |
| 314 | 20240117 | 145700 | 14968140350 | 34450 | 34500 | 34500 | 34450 | 654 |
| 315 | 20240117 | 145600 | 14945580350 | 34500 | 34450 | 34500 | 34400 | 342 |
| 316 | 20240117 | 145500 | 14933788450 | 34450 | 34350 | 34450 | 34350 | 496 |
| 317 | 20240117 | 145400 | 14916735350 | 34350 | 34300 | 34350 | 34150 | 665 |
| 318 | 20240117 | 145300 | 14893949050 | 34300 | 34100 | 34300 | 34100 | 236 |
| 319 | 20240117 | 145200 | 14885876200 | 34150 | 34100 | 34150 | 34100 | 198 |
| 320 | 20240117 | 145100 | 14879122650 | 34300 | 34100 | 34300 | 34050 | 1117 |
| 321 | 20240117 | 145000 | 14840958700 | 34100 | 34100 | 34250 | 34100 | 544 |
| 322 | 20240117 | 144900 | 14822365300 | 34200 | 34050 | 34200 | 34050 | 257 |
| 323 | 20240117 | 144800 | 14813596850 | 34050 | 34100 | 34300 | 34050 | 1095 |
| 324 | 20240117 | 144700 | 14776193200 | 34100 | 34150 | 34150 | 34050 | 316 |
| 325 | 20240117 | 144600 | 14765409700 | 34050 | 34050 | 34150 | 34050 | 784 |
| 326 | 20240117 | 144500 | 14738701500 | 34000 | 34150 | 34200 | 34000 | 2810 |
| 327 | 20240117 | 144400 | 14642934400 | 34150 | 34200 | 34200 | 34150 | 282 |
| 328 | 20240117 | 144300 | 14633303900 | 34200 | 34300 | 34300 | 34100 | 4618 |
| 329 | 20240117 | 144200 | 14475534150 | 34300 | 34400 | 34400 | 34300 | 2106 |
| 330 | 20240117 | 144100 | 14403281650 | 34400 | 34450 | 34450 | 34400 | 19 |
| 331 | 20240117 | 144000 | 14402627600 | 34450 | 34400 | 34450 | 34350 | 578 |
| 332 | 20240117 | 143900 | 14382741900 | 34450 | 34400 | 34450 | 34400 | 183 |
| 333 | 20240117 | 143800 | 14376437600 | 34450 | 34450 | 34450 | 34400 | 149 |
| 334 | 20240117 | 143700 | 14371311050 | 34500 | 34400 | 34500 | 34400 | 140 |
| 335 | 20240117 | 143600 | 14366488400 | 34400 | 34350 | 34400 | 34350 | 586 |
| 336 | 20240117 | 143500 | 14346346800 | 34350 | 34350 | 34350 | 34350 | 329 |
| 337 | 20240117 | 143400 | 14335045650 | 34350 | 34400 | 34400 | 34350 | 524 |
| 338 | 20240117 | 143300 | 14317024250 | 34400 | 34400 | 34450 | 34400 | 422 |
| 339 | 20240117 | 143200 | 14302505600 | 34400 | 34450 | 34450 | 34400 | 56 |
| 340 | 20240117 | 143100 | 14300579100 | 34400 | 34400 | 34450 | 34400 | 604 |
| 341 | 20240117 | 143000 | 14279801400 | 34400 | 34400 | 34400 | 34350 | 235 |
| 342 | 20240117 | 142900 | 14271727100 | 34350 | 34350 | 34400 | 34350 | 586 |
| 343 | 20240117 | 142800 | 14251597550 | 34350 | 34500 | 34500 | 34350 | 404 |
| 344 | 20240117 | 142700 | 14237671400 | 34400 | 34400 | 34550 | 34400 | 290 |
| 345 | 20240117 | 142600 | 14227694350 | 34400 | 34500 | 34500 | 34400 | 1061 |
| 346 | 20240117 | 142500 | 14191165550 | 34500 | 34600 | 34600 | 34500 | 95 |
| 347 | 20240117 | 142400 | 14187884200 | 34600 | 34650 | 34650 | 34600 | 48 |
| 348 | 20240117 | 142300 | 14186222900 | 34650 | 34400 | 34650 | 34400 | 393 |
| 349 | 20240117 | 142200 | 14172659700 | 34400 | 34450 | 34500 | 34400 | 187 |
| 350 | 20240117 | 142100 | 14166219500 | 34500 | 34500 | 34500 | 34500 | 86 |
| 351 | 20240117 | 142000 | 14163252500 | 34450 | 34550 | 34550 | 34450 | 331 |
| 352 | 20240117 | 141900 | 14151841000 | 34600 | 34650 | 34650 | 34550 | 173 |
| 353 | 20240117 | 141800 | 14145860700 | 34650 | 34450 | 34650 | 34450 | 248 |
| 354 | 20240117 | 141700 | 14137290900 | 34450 | 34400 | 34450 | 34400 | 307 |
| 355 | 20240117 | 141600 | 14126723600 | 34450 | 34300 | 34450 | 34300 | 326 |
| 356 | 20240117 | 141500 | 14115529350 | 34300 | 34300 | 34350 | 34300 | 196 |
| 357 | 20240117 | 141400 | 14108798800 | 34300 | 34300 | 34350 | 34300 | 352 |
| 358 | 20240117 | 141300 | 14096724700 | 34300 | 34350 | 34350 | 34300 | 508 |
| 359 | 20240117 | 141200 | 14079284000 | 34350 | 34300 | 34450 | 34300 | 129 |
| 360 | 20240117 | 141100 | 14074855150 | 34250 | 34300 | 34550 | 34250 | 762 |
| 361 | 20240117 | 141000 | 14048722900 | 34300 | 34550 | 34550 | 34300 | 5784 |
| 362 | 20240117 | 140900 | 13849879500 | 34550 | 34600 | 34650 | 34550 | 645 |
| 363 | 20240117 | 140800 | 13827575900 | 34650 | 34700 | 34700 | 34650 | 589 |
| 364 | 20240117 | 140700 | 13807147900 | 34700 | 34750 | 34750 | 34700 | 174 |
| 365 | 20240117 | 140600 | 13801106750 | 34700 | 34750 | 34750 | 34700 | 539 |
| 366 | 20240117 | 140500 | 13782379000 | 34750 | 34700 | 34750 | 34700 | 460 |
| 367 | 20240117 | 140400 | 13766401100 | 34700 | 34800 | 34800 | 34650 | 2115 |
| 368 | 20240117 | 140300 | 13692939500 | 34800 | 34850 | 34850 | 34800 | 512 |
| 369 | 20240117 | 140200 | 13675121850 | 34800 | 34850 | 34850 | 34800 | 304 |
| 370 | 20240117 | 140100 | 13664533900 | 34850 | 34850 | 34900 | 34850 | 263 |
| 371 | 20240117 | 140000 | 13655367500 | 34850 | 34750 | 34850 | 34750 | 1353 |
| 372 | 20240117 | 135900 | 13608312200 | 34750 | 34950 | 34950 | 34750 | 2050 |
| 373 | 20240117 | 135800 | 13536914600 | 34900 | 34850 | 34950 | 34800 | 757 |
| 374 | 20240117 | 135700 | 13510514050 | 34950 | 35150 | 35250 | 34700 | 3036 |
| 375 | 20240117 | 135600 | 13404517500 | 35150 | 35250 | 35250 | 35150 | 228 |
| 376 | 20240117 | 135500 | 13396488800 | 35250 | 35200 | 35300 | 35150 | 438 |
| 377 | 20240117 | 135400 | 13381049200 | 35200 | 35350 | 35350 | 35150 | 2137 |
| 378 | 20240117 | 135300 | 13305606300 | 35300 | 35050 | 35300 | 35000 | 6080 |
| 379 | 20240117 | 135200 | 13091574450 | 35050 | 35000 | 35050 | 35000 | 50 |
| 380 | 20240117 | 135100 | 13089824150 | 35000 | 35000 | 35000 | 35000 | 302 |
| 381 | 20240117 | 135000 | 13079254150 | 35000 | 34950 | 35000 | 34950 | 1371 |
| 382 | 20240117 | 134900 | 13031275300 | 34950 | 35000 | 35000 | 34950 | 45 |
| 383 | 20240117 | 134800 | 13029702350 | 35050 | 35000 | 35050 | 34950 | 613 |
| 384 | 20240117 | 134700 | 13008249250 | 35050 | 35000 | 35050 | 35000 | 435 |
| 385 | 20240117 | 134600 | 12993005650 | 35000 | 35050 | 35050 | 35000 | 543 |
| 386 | 20240117 | 134500 | 12973978800 | 35050 | 34900 | 35050 | 34850 | 1531 |
| 387 | 20240117 | 134400 | 12920480350 | 34900 | 34850 | 34900 | 34850 | 932 |
| 388 | 20240117 | 134300 | 12887970850 | 34850 | 34750 | 34850 | 34700 | 1494 |
| 389 | 20240117 | 134200 | 12836021250 | 34750 | 34800 | 34800 | 34750 | 349 |
| 390 | 20240117 | 134100 | 12823893150 | 34750 | 34750 | 34750 | 34700 | 163 |
| 391 | 20240117 | 134000 | 12818229150 | 34700 | 34650 | 34750 | 34650 | 146 |
| 392 | 20240117 | 133900 | 12813169450 | 34650 | 34750 | 34800 | 34650 | 1389 |
| 393 | 20240117 | 133800 | 12764985450 | 34750 | 34700 | 34800 | 34700 | 158 |
| 394 | 20240117 | 133700 | 12759493450 | 34700 | 34650 | 34750 | 34650 | 284 |
| 395 | 20240117 | 133600 | 12749640850 | 34650 | 34750 | 34750 | 34650 | 790 |
| 396 | 20240117 | 133500 | 12722200500 | 34750 | 34800 | 34800 | 34750 | 276 |
| 397 | 20240117 | 133400 | 12712596500 | 34800 | 34800 | 34850 | 34800 | 677 |
| 398 | 20240117 | 133300 | 12689036850 | 34800 | 34850 | 34850 | 34800 | 444 |
| 399 | 20240117 | 133200 | 12673582650 | 34850 | 34850 | 34850 | 34800 | 194 |
| 400 | 20240117 | 133100 | 12666827500 | 34800 | 34800 | 34850 | 34800 | 241 |
| 401 | 20240117 | 133000 | 12658440600 | 34850 | 34800 | 34850 | 34800 | 153 |
| 402 | 20240117 | 132900 | 12653115650 | 34800 | 34750 | 34850 | 34750 | 352 |
| 403 | 20240117 | 132800 | 12640867800 | 34800 | 34750 | 34800 | 34750 | 191 |
| 404 | 20240117 | 132700 | 12634224050 | 34750 | 34650 | 34750 | 34550 | 1157 |
| 405 | 20240117 | 132600 | 12594111650 | 34700 | 34750 | 34800 | 34650 | 511 |
| 406 | 20240117 | 132500 | 12576373550 | 34750 | 34850 | 34900 | 34750 | 1156 |
| 407 | 20240117 | 132400 | 12536100850 | 34850 | 34800 | 34900 | 34800 | 357 |
| 408 | 20240117 | 132300 | 12523659050 | 34800 | 35000 | 35000 | 34800 | 2656 |
| 409 | 20240117 | 132200 | 12430839700 | 35000 | 35050 | 35050 | 35000 | 741 |
| 410 | 20240117 | 132100 | 12404896800 | 35050 | 35000 | 35150 | 35000 | 793 |
| 411 | 20240117 | 132000 | 12377079100 | 35000 | 35000 | 35050 | 34950 | 647 |
| 412 | 20240117 | 131900 | 12354437550 | 35000 | 35150 | 35200 | 34950 | 2302 |
| 413 | 20240117 | 131800 | 12273582300 | 35050 | 35100 | 35150 | 35050 | 567 |
| 414 | 20240117 | 131700 | 12253681700 | 35100 | 35100 | 35100 | 35050 | 1127 |
| 415 | 20240117 | 131600 | 12214137500 | 35100 | 35100 | 35200 | 35100 | 1616 |
| 416 | 20240117 | 131500 | 12157352750 | 35100 | 35200 | 35200 | 35000 | 1775 |
| 417 | 20240117 | 131400 | 12095063850 | 35200 | 35000 | 35200 | 35000 | 1084 |
| 418 | 20240117 | 131300 | 12057089750 | 35000 | 35150 | 35300 | 35000 | 5169 |
| 419 | 20240117 | 131200 | 11875245750 | 35150 | 35100 | 35200 | 35100 | 1132 |
| 420 | 20240117 | 131100 | 11835479700 | 35100 | 34950 | 35150 | 34950 | 779 |
| 421 | 20240117 | 131000 | 11808159450 | 35000 | 35000 | 35000 | 34900 | 1215 |
| 422 | 20240117 | 130900 | 11765666200 | 35000 | 35150 | 35150 | 35000 | 1307 |
| 423 | 20240117 | 130800 | 11719861400 | 35200 | 35150 | 35250 | 35100 | 2924 |
| 424 | 20240117 | 130700 | 11616993600 | 35100 | 35150 | 35200 | 35100 | 1134 |
| 425 | 20240117 | 130600 | 11577109100 | 35150 | 35000 | 35150 | 35000 | 3148 |
| 426 | 20240117 | 130500 | 11466797600 | 35000 | 34850 | 35000 | 34850 | 2434 |
| 427 | 20240117 | 130400 | 11381826100 | 34850 | 34800 | 34900 | 34750 | 1087 |
| 428 | 20240117 | 130300 | 11343956850 | 34800 | 34650 | 34800 | 34650 | 307 |
| 429 | 20240117 | 130200 | 11333305100 | 34600 | 34600 | 34650 | 34500 | 630 |
| 430 | 20240117 | 130100 | 11311524250 | 34600 | 34700 | 34700 | 34600 | 1313 |
| 431 | 20240117 | 130000 | 11266023100 | 34700 | 34600 | 34700 | 34550 | 1777 |
| 432 | 20240117 | 125900 | 11204438600 | 34600 | 34900 | 34950 | 34600 | 2473 |
| 433 | 20240117 | 125800 | 11118495750 | 34950 | 35000 | 35000 | 34850 | 1413 |
| 434 | 20240117 | 125700 | 11069075600 | 35000 | 35000 | 35000 | 34950 | 1820 |
| 435 | 20240117 | 125600 | 11005422000 | 35050 | 35000 | 35100 | 34900 | 5226 |
| 436 | 20240117 | 125500 | 10822477900 | 35000 | 35050 | 35100 | 35000 | 2808 |
| 437 | 20240117 | 125400 | 10724125000 | 35100 | 35150 | 35150 | 34800 | 3277 |
| 438 | 20240117 | 125300 | 10609521650 | 35100 | 34800 | 35250 | 34800 | 19491 |
| 439 | 20240117 | 125200 | 9927544850 | 34800 | 34600 | 34800 | 34500 | 2823 |
| 440 | 20240117 | 125100 | 9829501650 | 34650 | 34550 | 34650 | 34500 | 1479 |
| 441 | 20240117 | 125000 | 9778468200 | 34550 | 34600 | 34600 | 34500 | 889 |
| 442 | 20240117 | 124900 | 9747772150 | 34600 | 34700 | 34700 | 34600 | 1013 |
| 443 | 20240117 | 124800 | 9712648250 | 34700 | 34700 | 34700 | 34650 | 493 |
| 444 | 20240117 | 124700 | 9695546700 | 34700 | 34750 | 34750 | 34700 | 1579 |
| 445 | 20240117 | 124600 | 9640717450 | 34700 | 34550 | 34750 | 34500 | 857 |
| 446 | 20240117 | 124500 | 9611041300 | 34600 | 34450 | 34600 | 34400 | 906 |
| 447 | 20240117 | 124400 | 9579797550 | 34400 | 34700 | 34700 | 34400 | 1062 |
| 448 | 20240117 | 124300 | 9543117600 | 34750 | 34600 | 34850 | 34600 | 4594 |
| 449 | 20240117 | 124200 | 9383467200 | 34600 | 34450 | 34650 | 34400 | 3731 |
| 450 | 20240117 | 124100 | 9254654350 | 34400 | 34350 | 34450 | 34350 | 3850 |
| 451 | 20240117 | 124000 | 9122230150 | 34350 | 34250 | 34350 | 34250 | 887 |
| 452 | 20240117 | 123900 | 9091803950 | 34250 | 34250 | 34300 | 34250 | 565 |
| 453 | 20240117 | 123800 | 9072435400 | 34300 | 34250 | 34300 | 34250 | 27 |
| 454 | 20240117 | 123700 | 9071509650 | 34250 | 34150 | 34250 | 34150 | 704 |
| 455 | 20240117 | 123600 | 9047401750 | 34150 | 34150 | 34150 | 34150 | 128 |
| 456 | 20240117 | 123500 | 9043030550 | 34200 | 34200 | 34200 | 34200 | 5 |
| 457 | 20240117 | 123400 | 9042859550 | 34200 | 34300 | 34300 | 34200 | 920 |
| 458 | 20240117 | 123300 | 9011384100 | 34300 | 34300 | 34300 | 34250 | 857 |
| 459 | 20240117 | 123200 | 8982003600 | 34300 | 34200 | 34300 | 34200 | 1187 |
| 460 | 20240117 | 123100 | 8941315900 | 34200 | 34250 | 34250 | 34200 | 269 |
| 461 | 20240117 | 123000 | 8932105150 | 34250 | 34200 | 34250 | 34200 | 717 |
| 462 | 20240117 | 122900 | 8907560950 | 34200 | 34100 | 34200 | 34100 | 297 |
| 463 | 20240117 | 122800 | 8897411150 | 34100 | 34050 | 34100 | 34050 | 21 |
| 464 | 20240117 | 122700 | 8896695400 | 34150 | 34150 | 34200 | 34050 | 1093 |
| 465 | 20240117 | 122600 | 8859408000 | 34150 | 34100 | 34200 | 34100 | 366 |
| 466 | 20240117 | 122500 | 8846902550 | 34150 | 34200 | 34200 | 34150 | 925 |
| 467 | 20240117 | 122400 | 8815308700 | 34200 | 34150 | 34200 | 34150 | 160 |
| 468 | 20240117 | 122300 | 8809844600 | 34150 | 34050 | 34150 | 34050 | 254 |
| 469 | 20240117 | 122200 | 8801182700 | 34000 | 34000 | 34050 | 33950 | 306 |
| 470 | 20240117 | 122100 | 8790774050 | 33950 | 34000 | 34000 | 33950 | 88 |
| 471 | 20240117 | 122000 | 8787784550 | 34000 | 34000 | 34000 | 33950 | 708 |
| 472 | 20240117 | 121900 | 8763738650 | 33950 | 33950 | 34000 | 33950 | 446 |
| 473 | 20240117 | 121800 | 8748584800 | 33950 | 34000 | 34000 | 33900 | 425 |
| 474 | 20240117 | 121700 | 8734164700 | 33950 | 33950 | 34000 | 33950 | 129 |
| 475 | 20240117 | 121600 | 8729785050 | 33900 | 33900 | 33900 | 33900 | 131 |
| 476 | 20240117 | 121500 | 8725344150 | 33900 | 33900 | 33950 | 33900 | 381 |
| 477 | 20240117 | 121400 | 8712421450 | 33900 | 33900 | 33900 | 33900 | 56 |
| 478 | 20240117 | 121300 | 8710523050 | 33900 | 33900 | 33900 | 33900 | 220 |
| 479 | 20240117 | 121200 | 8703065050 | 33950 | 33900 | 33950 | 33900 | 156 |
| 480 | 20240117 | 121100 | 8697775850 | 33900 | 33950 | 33950 | 33900 | 215 |
| 481 | 20240117 | 121000 | 8690485950 | 33950 | 33950 | 34000 | 33950 | 171 |
| 482 | 20240117 | 120900 | 8684680200 | 33950 | 34000 | 34000 | 33900 | 359 |
| 483 | 20240117 | 120800 | 8672497250 | 34000 | 34000 | 34050 | 33900 | 325 |
| 484 | 20240117 | 120700 | 8661457500 | 33950 | 33950 | 33950 | 33950 | 178 |
| 485 | 20240117 | 120600 | 8655414400 | 33950 | 33950 | 34000 | 33950 | 169 |
| 486 | 20240117 | 120500 | 8649674400 | 34000 | 34000 | 34000 | 33950 | 460 |
| 487 | 20240117 | 120400 | 8634056950 | 33950 | 34000 | 34000 | 33950 | 175 |
| 488 | 20240117 | 120300 | 8628114950 | 34000 | 34050 | 34050 | 34000 | 80 |
| 489 | 20240117 | 120200 | 8625394050 | 34050 | 34000 | 34050 | 34000 | 84 |
| 490 | 20240117 | 120100 | 8622537350 | 34000 | 34000 | 34000 | 33950 | 231 |
| 491 | 20240117 | 120000 | 8614686750 | 34000 | 34000 | 34000 | 33950 | 272 |
| 492 | 20240117 | 115900 | 8605438950 | 34000 | 34000 | 34000 | 33950 | 221 |
| 493 | 20240117 | 115800 | 8597928350 | 33950 | 34000 | 34000 | 33950 | 174 |
| 494 | 20240117 | 115700 | 8592018450 | 34000 | 34000 | 34050 | 34000 | 693 |
| 495 | 20240117 | 115600 | 8568443250 | 34050 | 34050 | 34050 | 34050 | 67 |
| 496 | 20240117 | 115500 | 8566161900 | 34050 | 34100 | 34100 | 34050 | 174 |
| 497 | 20240117 | 115400 | 8560231400 | 34100 | 34100 | 34100 | 34100 | 52 |
| 498 | 20240117 | 115300 | 8558458200 | 34200 | 34000 | 34200 | 34000 | 188 |
| 499 | 20240117 | 115200 | 8552056300 | 34100 | 34050 | 34100 | 34000 | 336 |
| 500 | 20240117 | 115100 | 8540609200 | 34000 | 34100 | 34100 | 34000 | 156 |
| 501 | 20240117 | 115000 | 8535304600 | 34100 | 33900 | 34200 | 33900 | 122 |
| 502 | 20240117 | 114900 | 8531138900 | 34050 | 33850 | 34050 | 33850 | 829 |
| 503 | 20240117 | 114800 | 8503031450 | 33900 | 33850 | 33900 | 33850 | 200 |
| 504 | 20240117 | 114700 | 8496256550 | 33900 | 33850 | 33900 | 33850 | 325 |
| 505 | 20240117 | 114600 | 8485254300 | 33850 | 33850 | 33900 | 33850 | 178 |
| 506 | 20240117 | 114500 | 8479228400 | 33850 | 33900 | 33900 | 33850 | 227 |
| 507 | 20240117 | 114400 | 8471534350 | 33900 | 33850 | 33900 | 33850 | 519 |
| 508 | 20240117 | 114300 | 8453960700 | 33850 | 33850 | 33950 | 33850 | 1343 |
| 509 | 20240117 | 114200 | 8408496150 | 33850 | 33950 | 33950 | 33850 | 1915 |
| 510 | 20240117 | 114100 | 8343545250 | 34000 | 34000 | 34000 | 34000 | 547 |
| 511 | 20240117 | 114000 | 8324947250 | 34000 | 34000 | 34050 | 33950 | 852 |
| 512 | 20240117 | 113900 | 8295978950 | 34050 | 34100 | 34100 | 34000 | 449 |
| 513 | 20240117 | 113800 | 8280693000 | 34100 | 34000 | 34100 | 33950 | 596 |
| 514 | 20240117 | 113700 | 8260430550 | 34000 | 34050 | 34050 | 34000 | 145 |
| 515 | 20240117 | 113600 | 8255495650 | 34100 | 34050 | 34100 | 33950 | 907 |
| 516 | 20240117 | 113500 | 8224644200 | 34100 | 34100 | 34100 | 34100 | 65 |
| 517 | 20240117 | 113400 | 8222427700 | 34100 | 34050 | 34100 | 34050 | 53 |
| 518 | 20240117 | 113300 | 8220622900 | 34100 | 34050 | 34100 | 34000 | 342 |
| 519 | 20240117 | 113200 | 8208976900 | 34050 | 34050 | 34050 | 34000 | 1398 |
| 520 | 20240117 | 113100 | 8161424800 | 34050 | 34100 | 34100 | 34050 | 240 |
| 521 | 20240117 | 113000 | 8153247550 | 34050 | 34050 | 34050 | 34050 | 0 |
| 522 | 20240117 | 112900 | 8153247550 | 34050 | 34100 | 34100 | 34050 | 1079 |
| 523 | 20240117 | 112800 | 8116494400 | 34150 | 34150 | 34150 | 34100 | 167 |
| 524 | 20240117 | 112700 | 8110792300 | 34100 | 34100 | 34200 | 34100 | 178 |
| 525 | 20240117 | 112600 | 8104718650 | 34100 | 34150 | 34150 | 34100 | 936 |
| 526 | 20240117 | 112500 | 8072783800 | 34150 | 34150 | 34150 | 34150 | 145 |
| 527 | 20240117 | 112400 | 8067832050 | 34200 | 34150 | 34200 | 34150 | 96 |
| 528 | 20240117 | 112300 | 8064548900 | 34150 | 34200 | 34200 | 34150 | 290 |
| 529 | 20240117 | 112200 | 8054641500 | 34200 | 34200 | 34250 | 34200 | 108 |
| 530 | 20240117 | 112100 | 8050945900 | 34200 | 34250 | 34300 | 34200 | 490 |
| 531 | 20240117 | 112000 | 8034170900 | 34300 | 34350 | 34350 | 34250 | 359 |
| 532 | 20240117 | 111900 | 8021860600 | 34350 | 34350 | 34350 | 34300 | 661 |
| 533 | 20240117 | 111800 | 7999175150 | 34300 | 34400 | 34450 | 34300 | 2380 |
| 534 | 20240117 | 111700 | 7917392650 | 34450 | 34450 | 34450 | 34400 | 435 |
| 535 | 20240117 | 111600 | 7902406950 | 34400 | 34450 | 34450 | 34400 | 355 |
| 536 | 20240117 | 111500 | 7890181200 | 34450 | 34450 | 34500 | 34400 | 790 |
| 537 | 20240117 | 111400 | 7862963600 | 34450 | 34400 | 34450 | 34400 | 549 |
| 538 | 20240117 | 111300 | 7844056600 | 34400 | 34450 | 34450 | 34400 | 565 |
| 539 | 20240117 | 111200 | 7824606050 | 34450 | 34450 | 34450 | 34400 | 562 |
| 540 | 20240117 | 111100 | 7805248000 | 34400 | 34450 | 34450 | 34400 | 992 |
| 541 | 20240117 | 111000 | 7771083350 | 34400 | 34450 | 34450 | 34400 | 446 |
| 542 | 20240117 | 110900 | 7755727850 | 34400 | 34400 | 34450 | 34350 | 1339 |
| 543 | 20240117 | 110800 | 7709635900 | 34400 | 34350 | 34400 | 34350 | 841 |
| 544 | 20240117 | 110700 | 7680719100 | 34400 | 34350 | 34400 | 34350 | 671 |
| 545 | 20240117 | 110600 | 7657652750 | 34400 | 34300 | 34400 | 34300 | 461 |
| 546 | 20240117 | 110500 | 7641818550 | 34300 | 34300 | 34300 | 34300 | 660 |
| 547 | 20240117 | 110400 | 7619180550 | 34300 | 34200 | 34300 | 34200 | 358 |
| 548 | 20240117 | 110300 | 7606912800 | 34200 | 34200 | 34200 | 34200 | 287 |
| 549 | 20240117 | 110200 | 7597097400 | 34200 | 34150 | 34200 | 34100 | 229 |
| 550 | 20240117 | 110100 | 7589273250 | 34200 | 34200 | 34200 | 34200 | 69 |
| 551 | 20240117 | 110000 | 7586913450 | 34200 | 34250 | 34250 | 34150 | 143 |
| 552 | 20240117 | 105900 | 7582028200 | 34250 | 34100 | 34250 | 34100 | 792 |
| 553 | 20240117 | 105800 | 7554939600 | 34100 | 34100 | 34100 | 34100 | 62 |
| 554 | 20240117 | 105700 | 7552825400 | 34100 | 34000 | 34100 | 33950 | 531 |
| 555 | 20240117 | 105600 | 7534768250 | 33950 | 34000 | 34000 | 33950 | 186 |
| 556 | 20240117 | 105500 | 7528444400 | 34000 | 34000 | 34000 | 33950 | 297 |
| 557 | 20240117 | 105400 | 7518348400 | 34000 | 33950 | 34000 | 33950 | 701 |
| 558 | 20240117 | 105300 | 7494517400 | 33900 | 33950 | 33950 | 33900 | 451 |
| 559 | 20240117 | 105200 | 7479206400 | 33900 | 33900 | 33900 | 33900 | 97 |
| 560 | 20240117 | 105100 | 7475918100 | 33900 | 33900 | 33900 | 33900 | 96 |
| 561 | 20240117 | 105000 | 7472663700 | 33900 | 33900 | 33900 | 33900 | 278 |
| 562 | 20240117 | 104900 | 7463239500 | 34000 | 33900 | 34000 | 33850 | 1826 |
| 563 | 20240117 | 104800 | 7401232600 | 33850 | 33900 | 33900 | 33850 | 93 |
| 564 | 20240117 | 104700 | 7398082900 | 33850 | 33850 | 33900 | 33850 | 721 |
| 565 | 20240117 | 104600 | 7373647300 | 33900 | 33900 | 33900 | 33900 | 675 |
| 566 | 20240117 | 104500 | 7350764800 | 33900 | 34000 | 34000 | 33900 | 1383 |
| 567 | 20240117 | 104400 | 7303799500 | 34000 | 34050 | 34050 | 34000 | 86 |
| 568 | 20240117 | 104300 | 7300874300 | 34050 | 34000 | 34050 | 34000 | 341 |
| 569 | 20240117 | 104200 | 7289272400 | 34000 | 34000 | 34000 | 34000 | 529 |
| 570 | 20240117 | 104100 | 7271286400 | 34050 | 34150 | 34150 | 34000 | 1810 |
| 571 | 20240117 | 104000 | 7209640450 | 34100 | 34150 | 34150 | 34100 | 280 |
| 572 | 20240117 | 103900 | 7200082200 | 34150 | 34150 | 34200 | 34150 | 282 |
| 573 | 20240117 | 103800 | 7190449800 | 34200 | 34250 | 34250 | 34150 | 93 |
| 574 | 20240117 | 103700 | 7187270950 | 34200 | 34250 | 34250 | 34150 | 191 |
| 575 | 20240117 | 103600 | 7180743900 | 34250 | 34150 | 34250 | 34150 | 371 |
| 576 | 20240117 | 103500 | 7168073700 | 34150 | 34200 | 34200 | 34150 | 49 |
| 577 | 20240117 | 103400 | 7166399400 | 34250 | 34200 | 34250 | 34200 | 213 |
| 578 | 20240117 | 103300 | 7159114750 | 34200 | 34250 | 34250 | 34200 | 594 |
| 579 | 20240117 | 103200 | 7138788450 | 34250 | 34200 | 34250 | 34200 | 233 |
| 580 | 20240117 | 103100 | 7130819700 | 34200 | 34250 | 34250 | 34200 | 58 |
| 581 | 20240117 | 103000 | 7128835850 | 34250 | 34300 | 34300 | 34250 | 841 |
| 582 | 20240117 | 102900 | 7099994450 | 34300 | 34350 | 34400 | 34300 | 586 |
| 583 | 20240117 | 102800 | 7079876900 | 34350 | 34300 | 34400 | 34300 | 685 |
| 584 | 20240117 | 102700 | 7056352400 | 34250 | 34150 | 34250 | 34150 | 1008 |
| 585 | 20240117 | 102600 | 7021880800 | 34150 | 34200 | 34200 | 34100 | 276 |
| 586 | 20240117 | 102500 | 7012456600 | 34200 | 34050 | 34200 | 34000 | 941 |
| 587 | 20240117 | 102400 | 6980389950 | 34000 | 33950 | 34050 | 33950 | 417 |
| 588 | 20240117 | 102300 | 6966220800 | 33950 | 33900 | 33950 | 33850 | 269 |
| 589 | 20240117 | 102200 | 6957111750 | 33900 | 33850 | 33950 | 33850 | 651 |
| 590 | 20240117 | 102100 | 6935049000 | 33850 | 33900 | 33950 | 33750 | 725 |
| 591 | 20240117 | 102000 | 6910530200 | 33900 | 33850 | 33900 | 33850 | 785 |
| 592 | 20240117 | 101900 | 6883945300 | 33850 | 33850 | 33900 | 33850 | 232 |
| 593 | 20240117 | 101800 | 6876091000 | 33900 | 33850 | 33900 | 33850 | 205 |
| 594 | 20240117 | 101700 | 6869151450 | 33850 | 33850 | 33900 | 33850 | 339 |
| 595 | 20240117 | 101600 | 6857672850 | 33850 | 33900 | 33900 | 33850 | 306 |
| 596 | 20240117 | 101500 | 6847300700 | 33950 | 33950 | 33950 | 33850 | 169 |
| 597 | 20240117 | 101400 | 6841569150 | 33950 | 33850 | 33950 | 33850 | 391 |
| 598 | 20240117 | 101300 | 6828319300 | 33850 | 33850 | 33950 | 33850 | 439 |
| 599 | 20240117 | 101200 | 6813451850 | 33950 | 33850 | 33950 | 33850 | 489 |
| 600 | 20240117 | 101100 | 6796888100 | 33850 | 33750 | 33850 | 33750 | 506 |
| 601 | 20240117 | 101000 | 6779787250 | 33750 | 33750 | 33800 | 33700 | 397 |
| 602 | 20240117 | 100900 | 6766392150 | 33700 | 33850 | 33850 | 33700 | 226 |
| 603 | 20240117 | 100800 | 6758756450 | 33850 | 33750 | 33850 | 33650 | 1823 |
| 604 | 20240117 | 100700 | 6697236800 | 33750 | 33900 | 33900 | 33750 | 1176 |
| 605 | 20240117 | 100600 | 6657504000 | 33750 | 33950 | 34000 | 33750 | 4715 |
| 606 | 20240117 | 100500 | 6498025100 | 33950 | 34000 | 34000 | 33950 | 173 |
| 607 | 20240117 | 100400 | 6492143250 | 33950 | 34200 | 34200 | 33950 | 1012 |
| 608 | 20240117 | 100300 | 6457722350 | 34200 | 34000 | 34200 | 34000 | 413 |
| 609 | 20240117 | 100200 | 6443647750 | 34000 | 34000 | 34000 | 33950 | 545 |
| 610 | 20240117 | 100100 | 6425123650 | 34000 | 34000 | 34000 | 33900 | 1112 |
| 611 | 20240117 | 100000 | 6387356850 | 34000 | 34200 | 34250 | 33900 | 5259 |
| 612 | 20240117 | 095900 | 6208241000 | 34250 | 34700 | 34700 | 34250 | 4657 |
| 613 | 20240117 | 095800 | 6048149350 | 34700 | 34900 | 34900 | 34650 | 3676 |
| 614 | 20240117 | 095700 | 5919981650 | 34900 | 34850 | 35000 | 34850 | 6460 |
| 615 | 20240117 | 095600 | 5694328650 | 34850 | 34800 | 34850 | 34750 | 1593 |
| 616 | 20240117 | 095500 | 5638879850 | 34800 | 34800 | 34850 | 34750 | 1765 |
| 617 | 20240117 | 095400 | 5577483600 | 34800 | 34650 | 34800 | 34550 | 1614 |
| 618 | 20240117 | 095300 | 5521457550 | 34650 | 34650 | 34750 | 34450 | 1628 |
| 619 | 20240117 | 095200 | 5465195500 | 34600 | 34900 | 35000 | 34400 | 2629 |
| 620 | 20240117 | 095100 | 5373672750 | 35000 | 34300 | 35000 | 34200 | 9598 |
| 621 | 20240117 | 095000 | 5040975300 | 34300 | 33650 | 34350 | 33650 | 2984 |
| 622 | 20240117 | 094900 | 4939217600 | 33600 | 33600 | 33600 | 33550 | 620 |
| 623 | 20240117 | 094800 | 4918393100 | 33650 | 33550 | 33650 | 33550 | 408 |
| 624 | 20240117 | 094700 | 4904691350 | 33550 | 33600 | 33650 | 33550 | 443 |
| 625 | 20240117 | 094600 | 4889827300 | 33550 | 33550 | 33650 | 33550 | 621 |
| 626 | 20240117 | 094500 | 4868976550 | 33550 | 33500 | 33600 | 33500 | 581 |
| 627 | 20240117 | 094400 | 4849490950 | 33500 | 33600 | 33600 | 33500 | 1055 |
| 628 | 20240117 | 094300 | 4814088050 | 33600 | 33650 | 33650 | 33600 | 139 |
| 629 | 20240117 | 094200 | 4809415200 | 33650 | 33650 | 33950 | 33600 | 432 |
| 630 | 20240117 | 094100 | 4794869700 | 33650 | 33600 | 33650 | 33550 | 2338 |
| 631 | 20240117 | 094000 | 4716383600 | 33600 | 33600 | 33650 | 33550 | 567 |
| 632 | 20240117 | 093900 | 4697330850 | 33550 | 33600 | 33650 | 33550 | 1578 |
| 633 | 20240117 | 093800 | 4644323700 | 33650 | 33650 | 33700 | 33650 | 388 |
| 634 | 20240117 | 093700 | 4631266400 | 33650 | 33700 | 33700 | 33600 | 1113 |
| 635 | 20240117 | 093600 | 4593799350 | 33700 | 33750 | 33750 | 33600 | 96 |
| 636 | 20240117 | 093500 | 4590570050 | 33750 | 34000 | 34000 | 33550 | 3935 |
| 637 | 20240117 | 093400 | 4457762600 | 34000 | 34050 | 34050 | 34000 | 1161 |
| 638 | 20240117 | 093300 | 4418287650 | 34050 | 34000 | 34050 | 34000 | 320 |
| 639 | 20240117 | 093200 | 4407404950 | 34000 | 34000 | 34100 | 34000 | 1212 |
| 640 | 20240117 | 093100 | 4366191500 | 34000 | 33850 | 34050 | 33850 | 1470 |
| 641 | 20240117 | 093000 | 4316262500 | 33850 | 33550 | 33850 | 33550 | 405 |
| 642 | 20240117 | 092900 | 4302604450 | 33600 | 33500 | 33600 | 33500 | 1143 |
| 643 | 20240117 | 092800 | 4264254300 | 33550 | 33500 | 33550 | 33500 | 1183 |
| 644 | 20240117 | 092700 | 4224584550 | 33550 | 33650 | 33650 | 33500 | 3002 |
| 645 | 20240117 | 092600 | 4123841100 | 33600 | 33650 | 33700 | 33600 | 2234 |
| 646 | 20240117 | 092500 | 4048722000 | 33650 | 33800 | 33800 | 33650 | 2183 |
| 647 | 20240117 | 092400 | 3975184000 | 33700 | 33900 | 33900 | 33700 | 4000 |
| 648 | 20240117 | 092300 | 3839862550 | 33900 | 34050 | 34050 | 33900 | 1363 |
| 649 | 20240117 | 092200 | 3793566050 | 34050 | 34050 | 34100 | 34050 | 1109 |
| 650 | 20240117 | 092100 | 3755795250 | 34050 | 34050 | 34100 | 34050 | 713 |
| 651 | 20240117 | 092000 | 3731517500 | 34050 | 34100 | 34100 | 34050 | 988 |
| 652 | 20240117 | 091900 | 3697845150 | 34100 | 34100 | 34100 | 34050 | 1151 |
| 653 | 20240117 | 091800 | 3658622450 | 34100 | 34100 | 34200 | 34000 | 1391 |
| 654 | 20240117 | 091700 | 3611232900 | 34100 | 34100 | 34100 | 34050 | 921 |
| 655 | 20240117 | 091600 | 3579830350 | 34100 | 34100 | 34200 | 34000 | 2054 |
| 656 | 20240117 | 091500 | 3509917650 | 34100 | 34050 | 34200 | 34050 | 1267 |
| 657 | 20240117 | 091400 | 3466728250 | 34050 | 34150 | 34200 | 33900 | 4183 |
| 658 | 20240117 | 091300 | 3324182600 | 34200 | 34700 | 34750 | 34150 | 5265 |
| 659 | 20240117 | 091200 | 3142523650 | 34700 | 34700 | 34750 | 34700 | 2804 |
| 660 | 20240117 | 091100 | 3045162950 | 34700 | 34750 | 34800 | 34700 | 4978 |
| 661 | 20240117 | 091000 | 2872312200 | 34800 | 34750 | 34850 | 34700 | 2992 |
| 662 | 20240117 | 090900 | 2768313750 | 34700 | 34850 | 35000 | 34650 | 9849 |
| 663 | 20240117 | 090800 | 2425153850 | 34800 | 34750 | 34900 | 34700 | 6576 |
| 664 | 20240117 | 090700 | 2196221100 | 34750 | 34350 | 34800 | 34350 | 7464 |
| 665 | 20240117 | 090600 | 1937738200 | 34400 | 34150 | 34400 | 34150 | 2132 |
| 666 | 20240117 | 090500 | 1864703550 | 34150 | 34000 | 34350 | 34000 | 1715 |
| 667 | 20240117 | 090400 | 1805965500 | 34000 | 33300 | 34300 | 33300 | 6725 |
| 668 | 20240117 | 090300 | 1578302500 | 33300 | 33500 | 33800 | 33300 | 6334 |
| 669 | 20240117 | 090200 | 1366816700 | 33500 | 33700 | 34000 | 33400 | 9105 |
| 670 | 20240117 | 090100 | 1060288250 | 33750 | 33800 | 34000 | 33700 | 5019 |
| 671 | 20240117 | 090000 | 890432950 | 33800 | 33850 | 34000 | 33750 | 10816 |