36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 200200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 3 | 20240103 | 200100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240103 | 200000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240103 | 195900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240103 | 195800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240103 | 195700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240103 | 195600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240103 | 195500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240103 | 195400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240103 | 195300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240103 | 195200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240103 | 195100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240103 | 195000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240103 | 194900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240103 | 194800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240103 | 194700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240103 | 194600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240103 | 194500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240103 | 194400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240103 | 194300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240103 | 194200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240103 | 194100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240103 | 194000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240103 | 193900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240103 | 193800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240103 | 193700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240103 | 193600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240103 | 193500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240103 | 193400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240103 | 193300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240103 | 193200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 33 | 20240103 | 193100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240103 | 193000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240103 | 192900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240103 | 192800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240103 | 192700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240103 | 192600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240103 | 192500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240103 | 192400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240103 | 192300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240103 | 192200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240103 | 192100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240103 | 192000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240103 | 191900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240103 | 191800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240103 | 191700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240103 | 191600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240103 | 191500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240103 | 191400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240103 | 191300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240103 | 191200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240103 | 191100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240103 | 191000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240103 | 190900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240103 | 190800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240103 | 190700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240103 | 190600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240103 | 190500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240103 | 190400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240103 | 190300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240103 | 190200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 63 | 20240103 | 190100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240103 | 190000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240103 | 185900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240103 | 185800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240103 | 185700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240103 | 185600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240103 | 185500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240103 | 185400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240103 | 185300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240103 | 185200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240103 | 185100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240103 | 185000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240103 | 184900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240103 | 184800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240103 | 184700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240103 | 184600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240103 | 184500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240103 | 184400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240103 | 184300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240103 | 184200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240103 | 184100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240103 | 184000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240103 | 183900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240103 | 183800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240103 | 183700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240103 | 183600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240103 | 183500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240103 | 183400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240103 | 183300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240103 | 183200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 93 | 20240103 | 183100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240103 | 183000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240103 | 182900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240103 | 182800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240103 | 182700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240103 | 182600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240103 | 182500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240103 | 182400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240103 | 182300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240103 | 182200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240103 | 182100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240103 | 182000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240103 | 181900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240103 | 181800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240103 | 181700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240103 | 181600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240103 | 181500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240103 | 181400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240103 | 181300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240103 | 181200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240103 | 181100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240103 | 181000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240103 | 180900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240103 | 180800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240103 | 180700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240103 | 180600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240103 | 180500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240103 | 180400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240103 | 180300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240103 | 180200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 123 | 20240103 | 180100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240103 | 180000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240103 | 175900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240103 | 175800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240103 | 175700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240103 | 175600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240103 | 175500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240103 | 175400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240103 | 175300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240103 | 175200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240103 | 175100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240103 | 175000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240103 | 174900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240103 | 174800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240103 | 174700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240103 | 174600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240103 | 174500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240103 | 174400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240103 | 174300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240103 | 174200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240103 | 174100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240103 | 174000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240103 | 173900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240103 | 173800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240103 | 173700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240103 | 173600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240103 | 173500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240103 | 173400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240103 | 173300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240103 | 173200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 153 | 20240103 | 173100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240103 | 173000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240103 | 172900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240103 | 172800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240103 | 172700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240103 | 172600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240103 | 172500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240103 | 172400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240103 | 172300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240103 | 172200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240103 | 172100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240103 | 172000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240103 | 171900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240103 | 171800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240103 | 171700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240103 | 171600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240103 | 171500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240103 | 171400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240103 | 171300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240103 | 171200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240103 | 171100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240103 | 171000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240103 | 170900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240103 | 170800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240103 | 170700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240103 | 170600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240103 | 170500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240103 | 170400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240103 | 170300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240103 | 170200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 183 | 20240103 | 170100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240103 | 170000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240103 | 165900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240103 | 165800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240103 | 165700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240103 | 165600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240103 | 165500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240103 | 165400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240103 | 165300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240103 | 165200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240103 | 165100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240103 | 165000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240103 | 164900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240103 | 164800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240103 | 164700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240103 | 164600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240103 | 164500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240103 | 164400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240103 | 164300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240103 | 164200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240103 | 164100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240103 | 164000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240103 | 163900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240103 | 163800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240103 | 163700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240103 | 163600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240103 | 163500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240103 | 163400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240103 | 163300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240103 | 163200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 213 | 20240103 | 163100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240103 | 163000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240103 | 162900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240103 | 162800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240103 | 162700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240103 | 162600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240103 | 162500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240103 | 162400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240103 | 162300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240103 | 162200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240103 | 162100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240103 | 162000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240103 | 161900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240103 | 161800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240103 | 161700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20240103 | 161600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20240103 | 161500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20240103 | 161400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20240103 | 161300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20240103 | 161200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20240103 | 161100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20240103 | 161000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20240103 | 160900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20240103 | 160800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20240103 | 160700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20240103 | 160600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20240103 | 160500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20240103 | 160400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20240103 | 160300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20240103 | 160200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 243 | 20240103 | 160100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20240103 | 160000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240103 | 155900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240103 | 155800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240103 | 155700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240103 | 155600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240103 | 155500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20240103 | 155400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20240103 | 155300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20240103 | 155200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20240103 | 155100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20240103 | 155000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20240103 | 154900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20240103 | 154800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20240103 | 154700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20240103 | 154600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20240103 | 154500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20240103 | 154400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20240103 | 154300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20240103 | 154200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20240103 | 154100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20240103 | 154000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20240103 | 153900 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20240103 | 153800 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20240103 | 153700 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20240103 | 153600 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20240103 | 153500 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20240103 | 153400 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20240103 | 153300 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20240103 | 153200 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 273 | 20240103 | 153100 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20240103 | 153000 | 20455251200 | 39800 | 39800 | 39800 | 39800 | 3880 |
| 275 | 20240103 | 152900 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20240103 | 152800 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20240103 | 152700 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20240103 | 152600 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20240103 | 152500 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20240103 | 152400 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20240103 | 152300 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20240103 | 152200 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20240103 | 152100 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20240103 | 152000 | 20300827200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20240103 | 151900 | 20300827200 | 39900 | 39850 | 39900 | 39800 | 595 |
| 286 | 20240103 | 151800 | 20277104200 | 39850 | 39850 | 39850 | 39800 | 475 |
| 287 | 20240103 | 151700 | 20258176900 | 39850 | 39850 | 39850 | 39800 | 289 |
| 288 | 20240103 | 151600 | 20246660750 | 39850 | 39850 | 39850 | 39850 | 459 |
| 289 | 20240103 | 151500 | 20228369600 | 39800 | 39850 | 39850 | 39800 | 194 |
| 290 | 20240103 | 151400 | 20220639250 | 39850 | 39850 | 39900 | 39850 | 233 |
| 291 | 20240103 | 151300 | 20211349000 | 39850 | 39900 | 39900 | 39850 | 91 |
| 292 | 20240103 | 151200 | 20207720650 | 39850 | 39800 | 39850 | 39800 | 361 |
| 293 | 20240103 | 151100 | 20193340200 | 39800 | 39750 | 39800 | 39750 | 108 |
| 294 | 20240103 | 151000 | 20189046800 | 39800 | 39750 | 39800 | 39750 | 795 |
| 295 | 20240103 | 150900 | 20157439850 | 39750 | 39700 | 39750 | 39700 | 535 |
| 296 | 20240103 | 150800 | 20136183600 | 39700 | 39800 | 39800 | 39650 | 2244 |
| 297 | 20240103 | 150700 | 20047105500 | 39750 | 39900 | 39900 | 39650 | 2859 |
| 298 | 20240103 | 150600 | 19933565150 | 40000 | 39900 | 40000 | 39800 | 2433 |
| 299 | 20240103 | 150500 | 19836639850 | 39950 | 40000 | 40000 | 39900 | 578 |
| 300 | 20240103 | 150400 | 19813565150 | 40000 | 39950 | 40000 | 39950 | 869 |
| 301 | 20240103 | 150300 | 19778834300 | 40000 | 39950 | 40000 | 39950 | 305 |
| 302 | 20240103 | 150200 | 19766641600 | 39950 | 40000 | 40000 | 39950 | 674 |
| 303 | 20240103 | 150100 | 19739696900 | 40000 | 40050 | 40050 | 39950 | 100 |
| 304 | 20240103 | 150000 | 19735697100 | 40050 | 40000 | 40050 | 40000 | 340 |
| 305 | 20240103 | 145900 | 19722096900 | 40000 | 39950 | 40050 | 39950 | 948 |
| 306 | 20240103 | 145800 | 19684145600 | 40000 | 39950 | 40000 | 39950 | 653 |
| 307 | 20240103 | 145700 | 19658032150 | 40000 | 40000 | 40000 | 40000 | 34 |
| 308 | 20240103 | 145600 | 19656672150 | 40000 | 39950 | 40000 | 39950 | 662 |
| 309 | 20240103 | 145500 | 19630224850 | 39900 | 39950 | 39950 | 39900 | 46 |
| 310 | 20240103 | 145400 | 19628389200 | 39950 | 39950 | 39950 | 39950 | 13 |
| 311 | 20240103 | 145300 | 19627869850 | 39950 | 39900 | 39950 | 39900 | 169 |
| 312 | 20240103 | 145200 | 19621124300 | 39900 | 39850 | 39900 | 39850 | 182 |
| 313 | 20240103 | 145100 | 19613864000 | 39900 | 39900 | 39900 | 39850 | 18 |
| 314 | 20240103 | 145000 | 19613145900 | 39900 | 39800 | 39900 | 39800 | 408 |
| 315 | 20240103 | 144900 | 19596895150 | 39800 | 39800 | 39800 | 39800 | 514 |
| 316 | 20240103 | 144800 | 19576437950 | 39800 | 39850 | 39850 | 39800 | 224 |
| 317 | 20240103 | 144700 | 19567521550 | 39850 | 39850 | 39850 | 39850 | 202 |
| 318 | 20240103 | 144600 | 19559471850 | 39850 | 39900 | 39900 | 39800 | 2024 |
| 319 | 20240103 | 144500 | 19478826300 | 39900 | 39900 | 39900 | 39900 | 214 |
| 320 | 20240103 | 144400 | 19470287700 | 39900 | 39900 | 39900 | 39900 | 115 |
| 321 | 20240103 | 144300 | 19465699200 | 39900 | 39900 | 39900 | 39900 | 259 |
| 322 | 20240103 | 144200 | 19455365100 | 39850 | 39950 | 39950 | 39850 | 232 |
| 323 | 20240103 | 144100 | 19446109250 | 39900 | 39900 | 39900 | 39900 | 391 |
| 324 | 20240103 | 144000 | 19430508350 | 39900 | 39850 | 39900 | 39850 | 185 |
| 325 | 20240103 | 143900 | 19423131100 | 39850 | 39850 | 39850 | 39850 | 309 |
| 326 | 20240103 | 143800 | 19410817450 | 39850 | 39800 | 39850 | 39800 | 63 |
| 327 | 20240103 | 143700 | 19408309700 | 39800 | 39800 | 39800 | 39800 | 186 |
| 328 | 20240103 | 143600 | 19400906900 | 39750 | 39750 | 39750 | 39750 | 317 |
| 329 | 20240103 | 143500 | 19388306150 | 39700 | 39800 | 39800 | 39700 | 327 |
| 330 | 20240103 | 143400 | 19375315700 | 39800 | 39800 | 39800 | 39700 | 1398 |
| 331 | 20240103 | 143300 | 19319777550 | 39750 | 39850 | 39850 | 39700 | 1155 |
| 332 | 20240103 | 143200 | 19273830400 | 39800 | 39800 | 39800 | 39800 | 180 |
| 333 | 20240103 | 143100 | 19266666400 | 39800 | 39900 | 39900 | 39750 | 1015 |
| 334 | 20240103 | 143000 | 19226289200 | 39900 | 40000 | 40000 | 39850 | 1026 |
| 335 | 20240103 | 142900 | 19185373400 | 40000 | 40000 | 40000 | 39950 | 90 |
| 336 | 20240103 | 142800 | 19181775400 | 40000 | 40000 | 40000 | 39950 | 421 |
| 337 | 20240103 | 142700 | 19164954550 | 40000 | 40000 | 40000 | 40000 | 46 |
| 338 | 20240103 | 142600 | 19163114550 | 39950 | 39950 | 39950 | 39950 | 12 |
| 339 | 20240103 | 142500 | 19162635150 | 40000 | 39950 | 40000 | 39950 | 93 |
| 340 | 20240103 | 142400 | 19158915450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 341 | 20240103 | 142300 | 19158915450 | 39900 | 39950 | 39950 | 39900 | 259 |
| 342 | 20240103 | 142200 | 19148569650 | 39950 | 39850 | 39950 | 39850 | 306 |
| 343 | 20240103 | 142100 | 19136373550 | 39750 | 39950 | 40000 | 39750 | 3551 |
| 344 | 20240103 | 142000 | 18994885750 | 40000 | 40000 | 40000 | 39950 | 464 |
| 345 | 20240103 | 141900 | 18976326850 | 40000 | 40000 | 40000 | 40000 | 8 |
| 346 | 20240103 | 141800 | 18976006850 | 40000 | 40000 | 40000 | 39950 | 17 |
| 347 | 20240103 | 141700 | 18975327100 | 40000 | 40000 | 40000 | 39950 | 106 |
| 348 | 20240103 | 141600 | 18971089450 | 40000 | 40000 | 40000 | 40000 | 118 |
| 349 | 20240103 | 141500 | 18966369450 | 40000 | 40000 | 40000 | 40000 | 11 |
| 350 | 20240103 | 141400 | 18965929450 | 40000 | 40000 | 40000 | 39950 | 151 |
| 351 | 20240103 | 141300 | 18959891900 | 39950 | 39950 | 39950 | 39950 | 92 |
| 352 | 20240103 | 141200 | 18956216500 | 39950 | 39950 | 39950 | 39950 | 614 |
| 353 | 20240103 | 141100 | 18931687200 | 39950 | 39900 | 39950 | 39900 | 13 |
| 354 | 20240103 | 141000 | 18931168000 | 39900 | 39850 | 39900 | 39850 | 542 |
| 355 | 20240103 | 140900 | 18909548500 | 39850 | 39850 | 39850 | 39850 | 201 |
| 356 | 20240103 | 140800 | 18901538650 | 39850 | 39900 | 39900 | 39850 | 164 |
| 357 | 20240103 | 140700 | 18894996050 | 39900 | 39900 | 39900 | 39850 | 120 |
| 358 | 20240103 | 140600 | 18890209950 | 39950 | 39900 | 39950 | 39900 | 71 |
| 359 | 20240103 | 140500 | 18887375700 | 39950 | 39850 | 39950 | 39850 | 560 |
| 360 | 20240103 | 140400 | 18865032650 | 39850 | 39900 | 39900 | 39850 | 2934 |
| 361 | 20240103 | 140300 | 18748012850 | 39900 | 39950 | 39950 | 39900 | 241 |
| 362 | 20240103 | 140200 | 18738385600 | 39950 | 39950 | 39950 | 39950 | 37 |
| 363 | 20240103 | 140100 | 18736907450 | 39950 | 40000 | 40000 | 39950 | 110 |
| 364 | 20240103 | 140000 | 18732512450 | 39950 | 39950 | 40000 | 39950 | 92 |
| 365 | 20240103 | 135900 | 18728836250 | 39950 | 39950 | 39950 | 39950 | 723 |
| 366 | 20240103 | 135800 | 18699952400 | 39950 | 39950 | 39950 | 39950 | 46 |
| 367 | 20240103 | 135700 | 18698114700 | 39950 | 39950 | 40000 | 39950 | 700 |
| 368 | 20240103 | 135600 | 18670148700 | 40000 | 40000 | 40000 | 39950 | 48 |
| 369 | 20240103 | 135500 | 18668229100 | 40000 | 40000 | 40000 | 40000 | 237 |
| 370 | 20240103 | 135400 | 18658749100 | 39950 | 39950 | 40000 | 39950 | 1023 |
| 371 | 20240103 | 135300 | 18617859150 | 39950 | 39950 | 39950 | 39950 | 107 |
| 372 | 20240103 | 135200 | 18613584500 | 39950 | 39950 | 39950 | 39950 | 172 |
| 373 | 20240103 | 135100 | 18606713100 | 40000 | 40000 | 40000 | 40000 | 16 |
| 374 | 20240103 | 135000 | 18606073100 | 40000 | 40000 | 40000 | 40000 | 50 |
| 375 | 20240103 | 134900 | 18604073100 | 40000 | 40000 | 40000 | 39950 | 140 |
| 376 | 20240103 | 134800 | 18598473650 | 39950 | 39900 | 39950 | 39900 | 1091 |
| 377 | 20240103 | 134700 | 18554889400 | 39950 | 39950 | 39950 | 39900 | 696 |
| 378 | 20240103 | 134600 | 18527085600 | 39950 | 39950 | 39950 | 39950 | 312 |
| 379 | 20240103 | 134500 | 18514621200 | 39950 | 39950 | 40000 | 39950 | 225 |
| 380 | 20240103 | 134400 | 18505632250 | 39950 | 40000 | 40000 | 39950 | 268 |
| 381 | 20240103 | 134300 | 18494915850 | 40000 | 40000 | 40000 | 39950 | 172 |
| 382 | 20240103 | 134200 | 18488036900 | 39950 | 39950 | 40000 | 39950 | 158 |
| 383 | 20240103 | 134100 | 18481721050 | 39950 | 39950 | 40000 | 39950 | 93 |
| 384 | 20240103 | 134000 | 18478005200 | 39950 | 40000 | 40000 | 39950 | 63 |
| 385 | 20240103 | 133900 | 18475487850 | 39950 | 40000 | 40000 | 39950 | 104 |
| 386 | 20240103 | 133800 | 18471332000 | 40000 | 40000 | 40000 | 40000 | 889 |
| 387 | 20240103 | 133700 | 18435772000 | 40000 | 40000 | 40050 | 40000 | 357 |
| 388 | 20240103 | 133600 | 18421489150 | 40000 | 40050 | 40050 | 40000 | 68 |
| 389 | 20240103 | 133500 | 18418767350 | 40050 | 40050 | 40050 | 40050 | 4 |
| 390 | 20240103 | 133400 | 18418607150 | 40050 | 40100 | 40100 | 40050 | 173 |
| 391 | 20240103 | 133300 | 18411677800 | 40100 | 40100 | 40150 | 40100 | 187 |
| 392 | 20240103 | 133200 | 18404178950 | 40100 | 40000 | 40100 | 40000 | 477 |
| 393 | 20240103 | 133100 | 18385093100 | 39950 | 40000 | 40000 | 39950 | 65 |
| 394 | 20240103 | 133000 | 18382496250 | 40000 | 40000 | 40000 | 39950 | 232 |
| 395 | 20240103 | 132900 | 18373217250 | 40000 | 40000 | 40000 | 40000 | 0 |
| 396 | 20240103 | 132800 | 18373217250 | 40000 | 40000 | 40000 | 39950 | 783 |
| 397 | 20240103 | 132700 | 18341908650 | 40000 | 40000 | 40000 | 40000 | 70 |
| 398 | 20240103 | 132600 | 18339108650 | 40000 | 40000 | 40000 | 40000 | 6 |
| 399 | 20240103 | 132500 | 18338868650 | 40000 | 40000 | 40000 | 39950 | 478 |
| 400 | 20240103 | 132400 | 18319750800 | 40000 | 40000 | 40000 | 39950 | 1119 |
| 401 | 20240103 | 132300 | 18274999950 | 40000 | 40050 | 40100 | 40000 | 399 |
| 402 | 20240103 | 132200 | 18259020550 | 40100 | 40050 | 40100 | 40050 | 399 |
| 403 | 20240103 | 132100 | 18243023950 | 40050 | 40000 | 40050 | 40000 | 77 |
| 404 | 20240103 | 132000 | 18239940850 | 40000 | 40050 | 40050 | 40000 | 475 |
| 405 | 20240103 | 131900 | 18220923200 | 40050 | 40100 | 40100 | 40050 | 57 |
| 406 | 20240103 | 131800 | 18218639350 | 40100 | 40100 | 40100 | 40100 | 8 |
| 407 | 20240103 | 131700 | 18218318550 | 40050 | 40050 | 40100 | 40050 | 478 |
| 408 | 20240103 | 131600 | 18199174550 | 40050 | 40050 | 40050 | 40050 | 4 |
| 409 | 20240103 | 131500 | 18199014350 | 40000 | 40050 | 40100 | 40000 | 604 |
| 410 | 20240103 | 131400 | 18174850700 | 40050 | 40000 | 40100 | 40000 | 302 |
| 411 | 20240103 | 131300 | 18162757300 | 40050 | 40050 | 40050 | 40050 | 154 |
| 412 | 20240103 | 131200 | 18156589600 | 40100 | 40100 | 40100 | 40050 | 161 |
| 413 | 20240103 | 131100 | 18150134100 | 40100 | 40100 | 40100 | 40100 | 10 |
| 414 | 20240103 | 131000 | 18149733100 | 40100 | 40100 | 40100 | 40000 | 413 |
| 415 | 20240103 | 130900 | 18133184600 | 40100 | 40100 | 40100 | 40050 | 261 |
| 416 | 20240103 | 130800 | 18122727550 | 40100 | 40100 | 40100 | 40100 | 40 |
| 417 | 20240103 | 130700 | 18121123550 | 40100 | 40100 | 40100 | 40100 | 457 |
| 418 | 20240103 | 130600 | 18102797850 | 40000 | 40000 | 40000 | 39950 | 297 |
| 419 | 20240103 | 130500 | 18090918850 | 40000 | 40050 | 40050 | 40000 | 966 |
| 420 | 20240103 | 130400 | 18052258050 | 40050 | 40100 | 40100 | 40050 | 160 |
| 421 | 20240103 | 130300 | 18045847050 | 40100 | 40100 | 40100 | 40050 | 93 |
| 422 | 20240103 | 130200 | 18042118050 | 40100 | 40150 | 40150 | 40050 | 30 |
| 423 | 20240103 | 130100 | 18040915550 | 40150 | 40150 | 40150 | 40100 | 121 |
| 424 | 20240103 | 130000 | 18036062000 | 40100 | 40100 | 40100 | 40100 | 560 |
| 425 | 20240103 | 125900 | 18013606000 | 40100 | 40150 | 40150 | 40100 | 153 |
| 426 | 20240103 | 125800 | 18007468200 | 40100 | 40100 | 40100 | 40100 | 50 |
| 427 | 20240103 | 125700 | 18005463200 | 40250 | 40100 | 40250 | 40100 | 52 |
| 428 | 20240103 | 125600 | 18003373400 | 40250 | 40000 | 40250 | 40000 | 4225 |
| 429 | 20240103 | 125500 | 17834139950 | 39950 | 39850 | 39950 | 39800 | 2756 |
| 430 | 20240103 | 125400 | 17724212750 | 39850 | 39850 | 39850 | 39800 | 840 |
| 431 | 20240103 | 125300 | 17690739300 | 39850 | 39900 | 39900 | 39850 | 676 |
| 432 | 20240103 | 125200 | 17663776000 | 39850 | 39850 | 39850 | 39850 | 13 |
| 433 | 20240103 | 125100 | 17663257950 | 39850 | 39900 | 39900 | 39850 | 1128 |
| 434 | 20240103 | 125000 | 17618299950 | 39900 | 39900 | 39900 | 39900 | 205 |
| 435 | 20240103 | 124900 | 17610120450 | 39900 | 39850 | 39900 | 39800 | 106 |
| 436 | 20240103 | 124800 | 17605896000 | 39850 | 39850 | 39850 | 39800 | 562 |
| 437 | 20240103 | 124700 | 17583501250 | 39850 | 39850 | 39850 | 39800 | 836 |
| 438 | 20240103 | 124600 | 17550191750 | 39800 | 39800 | 39800 | 39800 | 410 |
| 439 | 20240103 | 124500 | 17533873750 | 39800 | 39850 | 39850 | 39800 | 229 |
| 440 | 20240103 | 124400 | 17524753650 | 39850 | 39900 | 39900 | 39850 | 409 |
| 441 | 20240103 | 124300 | 17508452150 | 39900 | 39900 | 39900 | 39900 | 587 |
| 442 | 20240103 | 124200 | 17485030850 | 39900 | 39800 | 39900 | 39800 | 416 |
| 443 | 20240103 | 124100 | 17468473750 | 39800 | 40000 | 40000 | 39750 | 3269 |
| 444 | 20240103 | 124000 | 17338229550 | 40000 | 40000 | 40000 | 40000 | 74 |
| 445 | 20240103 | 123900 | 17335269550 | 40000 | 39900 | 40000 | 39900 | 161 |
| 446 | 20240103 | 123800 | 17328842200 | 39900 | 39900 | 39950 | 39900 | 501 |
| 447 | 20240103 | 123700 | 17308833200 | 39900 | 39950 | 39950 | 39900 | 24 |
| 448 | 20240103 | 123600 | 17307875500 | 39950 | 39950 | 39950 | 39900 | 175 |
| 449 | 20240103 | 123500 | 17300884950 | 39900 | 39900 | 39900 | 39900 | 24 |
| 450 | 20240103 | 123400 | 17299927350 | 39950 | 39950 | 39950 | 39950 | 73 |
| 451 | 20240103 | 123300 | 17297011000 | 39950 | 39950 | 39950 | 39900 | 94 |
| 452 | 20240103 | 123200 | 17293256300 | 39900 | 39950 | 39950 | 39900 | 120 |
| 453 | 20240103 | 123100 | 17288463250 | 39900 | 39950 | 39950 | 39900 | 1041 |
| 454 | 20240103 | 123000 | 17246912350 | 40000 | 40000 | 40000 | 40000 | 17 |
| 455 | 20240103 | 122900 | 17246232350 | 39950 | 39950 | 39950 | 39900 | 786 |
| 456 | 20240103 | 122800 | 17214832150 | 39900 | 39900 | 39900 | 39850 | 195 |
| 457 | 20240103 | 122700 | 17207053050 | 39900 | 39900 | 39950 | 39900 | 544 |
| 458 | 20240103 | 122600 | 17185347250 | 39950 | 39900 | 39950 | 39900 | 213 |
| 459 | 20240103 | 122500 | 17176848200 | 39850 | 39900 | 39900 | 39850 | 187 |
| 460 | 20240103 | 122400 | 17169387500 | 39850 | 39900 | 39900 | 39850 | 136 |
| 461 | 20240103 | 122300 | 17163961650 | 39900 | 39850 | 39900 | 39850 | 60 |
| 462 | 20240103 | 122200 | 17161568650 | 39850 | 39900 | 39900 | 39850 | 80 |
| 463 | 20240103 | 122100 | 17158377250 | 39900 | 39950 | 39950 | 39900 | 2330 |
| 464 | 20240103 | 122000 | 17065396950 | 39950 | 39900 | 39950 | 39900 | 386 |
| 465 | 20240103 | 121900 | 17049986300 | 39950 | 40000 | 40000 | 39950 | 562 |
| 466 | 20240103 | 121800 | 17027534200 | 40000 | 40000 | 40000 | 39950 | 333 |
| 467 | 20240103 | 121700 | 17014215550 | 40000 | 40000 | 40000 | 40000 | 33 |
| 468 | 20240103 | 121600 | 17012895550 | 40000 | 40000 | 40000 | 40000 | 23 |
| 469 | 20240103 | 121500 | 17011975550 | 40000 | 40000 | 40000 | 39950 | 444 |
| 470 | 20240103 | 121400 | 16994227500 | 40000 | 39950 | 40000 | 39950 | 108 |
| 471 | 20240103 | 121300 | 16989908000 | 39950 | 39900 | 39950 | 39900 | 1251 |
| 472 | 20240103 | 121200 | 16939933200 | 39950 | 40000 | 40000 | 39900 | 690 |
| 473 | 20240103 | 121100 | 16912369050 | 40000 | 39950 | 40000 | 39950 | 11 |
| 474 | 20240103 | 121000 | 16911929550 | 39950 | 39950 | 39950 | 39900 | 151 |
| 475 | 20240103 | 120900 | 16905897750 | 39950 | 39950 | 39950 | 39950 | 763 |
| 476 | 20240103 | 120800 | 16875415900 | 40000 | 39950 | 40000 | 39950 | 402 |
| 477 | 20240103 | 120700 | 16859349400 | 40000 | 40000 | 40000 | 39950 | 561 |
| 478 | 20240103 | 120600 | 16836909600 | 40000 | 40000 | 40000 | 40000 | 115 |
| 479 | 20240103 | 120500 | 16832309600 | 40000 | 39950 | 40000 | 39950 | 1074 |
| 480 | 20240103 | 120400 | 16789354200 | 40000 | 40000 | 40000 | 40000 | 106 |
| 481 | 20240103 | 120300 | 16785114200 | 40000 | 40000 | 40000 | 39950 | 138 |
| 482 | 20240103 | 120200 | 16779598250 | 39950 | 39950 | 40000 | 39950 | 262 |
| 483 | 20240103 | 120100 | 16769126350 | 39950 | 39950 | 39950 | 39950 | 316 |
| 484 | 20240103 | 120000 | 16756502150 | 39900 | 40150 | 40150 | 39900 | 5525 |
| 485 | 20240103 | 115900 | 16535622800 | 40150 | 40150 | 40200 | 40150 | 1200 |
| 486 | 20240103 | 115800 | 16487434500 | 40200 | 40250 | 40250 | 40200 | 221 |
| 487 | 20240103 | 115700 | 16478550200 | 40300 | 40250 | 40300 | 40250 | 233 |
| 488 | 20240103 | 115600 | 16469170950 | 40300 | 40250 | 40300 | 40250 | 222 |
| 489 | 20240103 | 115500 | 16460234100 | 40250 | 40250 | 40250 | 40250 | 106 |
| 490 | 20240103 | 115400 | 16455967600 | 40250 | 40300 | 40300 | 40250 | 99 |
| 491 | 20240103 | 115300 | 16451978500 | 40300 | 40300 | 40300 | 40300 | 194 |
| 492 | 20240103 | 115200 | 16444160300 | 40300 | 40350 | 40350 | 40300 | 312 |
| 493 | 20240103 | 115100 | 16431576100 | 40350 | 40300 | 40350 | 40300 | 424 |
| 494 | 20240103 | 115000 | 16414481900 | 40250 | 40250 | 40300 | 40250 | 230 |
| 495 | 20240103 | 114900 | 16405219600 | 40200 | 40150 | 40250 | 40150 | 226 |
| 496 | 20240103 | 114800 | 16396142300 | 40150 | 40150 | 40150 | 40100 | 156 |
| 497 | 20240103 | 114700 | 16389879200 | 40100 | 40100 | 40100 | 40100 | 19 |
| 498 | 20240103 | 114600 | 16389117300 | 40100 | 40250 | 40250 | 40100 | 2358 |
| 499 | 20240103 | 114500 | 16294331850 | 40250 | 40300 | 40300 | 40250 | 142 |
| 500 | 20240103 | 114400 | 16288616300 | 40250 | 40200 | 40300 | 40200 | 81 |
| 501 | 20240103 | 114300 | 16285354250 | 40300 | 40300 | 40300 | 40250 | 44 |
| 502 | 20240103 | 114200 | 16283581300 | 40300 | 40250 | 40300 | 40200 | 1430 |
| 503 | 20240103 | 114100 | 16226029400 | 40200 | 40050 | 40250 | 40050 | 1210 |
| 504 | 20240103 | 114000 | 16177476100 | 40050 | 40050 | 40050 | 40000 | 86 |
| 505 | 20240103 | 113900 | 16174032350 | 40050 | 40050 | 40050 | 40050 | 364 |
| 506 | 20240103 | 113800 | 16159454150 | 39950 | 40200 | 40200 | 39950 | 3895 |
| 507 | 20240103 | 113700 | 16003567550 | 40200 | 40200 | 40200 | 40200 | 130 |
| 508 | 20240103 | 113600 | 15998341550 | 40200 | 40300 | 40300 | 40100 | 1082 |
| 509 | 20240103 | 113500 | 15954843050 | 40300 | 40250 | 40350 | 40250 | 373 |
| 510 | 20240103 | 113400 | 15939810750 | 40250 | 40300 | 40300 | 40250 | 317 |
| 511 | 20240103 | 113300 | 15927040700 | 40350 | 40400 | 40400 | 40350 | 431 |
| 512 | 20240103 | 113200 | 15909640000 | 40450 | 40450 | 40450 | 40450 | 201 |
| 513 | 20240103 | 113100 | 15901509550 | 40450 | 40550 | 40550 | 40450 | 495 |
| 514 | 20240103 | 113000 | 15881467700 | 40500 | 40500 | 40500 | 40500 | 199 |
| 515 | 20240103 | 112900 | 15873408200 | 40500 | 40450 | 40500 | 40400 | 338 |
| 516 | 20240103 | 112800 | 15859731600 | 40450 | 40500 | 40500 | 40450 | 475 |
| 517 | 20240103 | 112700 | 15840501100 | 40500 | 40500 | 40550 | 40500 | 422 |
| 518 | 20240103 | 112600 | 15823409400 | 40500 | 40350 | 40500 | 40300 | 1108 |
| 519 | 20240103 | 112500 | 15778688300 | 40350 | 40000 | 40350 | 40000 | 2824 |
| 520 | 20240103 | 112400 | 15665218600 | 40050 | 40150 | 40200 | 40000 | 2834 |
| 521 | 20240103 | 112300 | 15551654200 | 40200 | 40200 | 40200 | 40150 | 120 |
| 522 | 20240103 | 112200 | 15546832050 | 40200 | 40200 | 40200 | 40150 | 492 |
| 523 | 20240103 | 112100 | 15527062500 | 40200 | 40200 | 40200 | 40150 | 375 |
| 524 | 20240103 | 112000 | 15511996300 | 40150 | 40150 | 40150 | 40150 | 111 |
| 525 | 20240103 | 111900 | 15507539650 | 40150 | 40200 | 40200 | 40150 | 294 |
| 526 | 20240103 | 111800 | 15495731100 | 40200 | 40150 | 40300 | 40150 | 443 |
| 527 | 20240103 | 111700 | 15477928400 | 40050 | 40050 | 40050 | 40000 | 1757 |
| 528 | 20240103 | 111600 | 15407642850 | 40000 | 40100 | 40100 | 39900 | 2401 |
| 529 | 20240103 | 111500 | 15311557000 | 40100 | 40150 | 40150 | 40100 | 702 |
| 530 | 20240103 | 111400 | 15283383200 | 40200 | 40350 | 40350 | 40200 | 1028 |
| 531 | 20240103 | 111300 | 15242003950 | 40350 | 40500 | 40500 | 40350 | 2387 |
| 532 | 20240103 | 111200 | 15145519350 | 40550 | 40650 | 40750 | 40450 | 2304 |
| 533 | 20240103 | 111100 | 15051913300 | 40650 | 40750 | 40750 | 40600 | 2321 |
| 534 | 20240103 | 111000 | 14957520200 | 40750 | 40700 | 40850 | 40700 | 1183 |
| 535 | 20240103 | 110900 | 14909280550 | 40700 | 40800 | 40850 | 40650 | 2555 |
| 536 | 20240103 | 110800 | 14805240700 | 40800 | 40600 | 40850 | 40600 | 2759 |
| 537 | 20240103 | 110700 | 14692873250 | 40600 | 40350 | 40600 | 40300 | 3488 |
| 538 | 20240103 | 110600 | 14551866150 | 40350 | 40350 | 40400 | 40350 | 170 |
| 539 | 20240103 | 110500 | 14545004050 | 40350 | 40300 | 40350 | 40300 | 893 |
| 540 | 20240103 | 110400 | 14508985100 | 40250 | 40250 | 40300 | 40250 | 875 |
| 541 | 20240103 | 110300 | 14473739000 | 40250 | 40300 | 40300 | 40150 | 2021 |
| 542 | 20240103 | 110200 | 14392455800 | 40250 | 40400 | 40400 | 40100 | 3243 |
| 543 | 20240103 | 110100 | 14261783100 | 40400 | 40250 | 40450 | 40200 | 2707 |
| 544 | 20240103 | 110000 | 14152732150 | 40250 | 40000 | 40500 | 40000 | 6721 |
| 545 | 20240103 | 105900 | 13881467000 | 40050 | 40200 | 40300 | 40000 | 3346 |
| 546 | 20240103 | 105800 | 13747050700 | 40200 | 40050 | 40450 | 40050 | 7660 |
| 547 | 20240103 | 105700 | 13438484050 | 40050 | 39750 | 40050 | 39700 | 2767 |
| 548 | 20240103 | 105600 | 13328206850 | 39800 | 39850 | 39850 | 39700 | 2218 |
| 549 | 20240103 | 105500 | 13240027000 | 39800 | 39750 | 40050 | 39750 | 6091 |
| 550 | 20240103 | 105400 | 12996991050 | 39850 | 40150 | 40200 | 39750 | 5089 |
| 551 | 20240103 | 105300 | 12793251050 | 40100 | 39200 | 40200 | 39200 | 16560 |
| 552 | 20240103 | 105200 | 12134375950 | 39150 | 38900 | 39150 | 38900 | 1997 |
| 553 | 20240103 | 105100 | 12056468000 | 38900 | 38950 | 38950 | 38900 | 299 |
| 554 | 20240103 | 105000 | 12044835900 | 38950 | 38850 | 38950 | 38850 | 148 |
| 555 | 20240103 | 104900 | 12039078200 | 38850 | 38900 | 38900 | 38850 | 361 |
| 556 | 20240103 | 104800 | 12025037400 | 38900 | 38950 | 38950 | 38900 | 763 |
| 557 | 20240103 | 104700 | 11995337750 | 38950 | 39000 | 39000 | 38950 | 782 |
| 558 | 20240103 | 104600 | 11964851750 | 39000 | 39000 | 39050 | 39000 | 981 |
| 559 | 20240103 | 104500 | 11926575500 | 39000 | 39000 | 39000 | 38950 | 111 |
| 560 | 20240103 | 104400 | 11922246550 | 39000 | 38900 | 39000 | 38900 | 591 |
| 561 | 20240103 | 104300 | 11899210800 | 38950 | 38900 | 38950 | 38900 | 719 |
| 562 | 20240103 | 104200 | 11871206750 | 38900 | 38950 | 38950 | 38900 | 1159 |
| 563 | 20240103 | 104100 | 11826093200 | 38950 | 38900 | 38950 | 38900 | 605 |
| 564 | 20240103 | 104000 | 11802545400 | 38850 | 38800 | 38850 | 38800 | 450 |
| 565 | 20240103 | 103900 | 11785077850 | 38800 | 38800 | 38800 | 38700 | 466 |
| 566 | 20240103 | 103800 | 11767008950 | 38800 | 38900 | 38900 | 38700 | 5558 |
| 567 | 20240103 | 103700 | 11551302800 | 38900 | 38950 | 38950 | 38900 | 286 |
| 568 | 20240103 | 103600 | 11540170650 | 38950 | 39100 | 39100 | 38950 | 1522 |
| 569 | 20240103 | 103500 | 11480809850 | 39100 | 39050 | 39100 | 39050 | 331 |
| 570 | 20240103 | 103400 | 11467868950 | 39000 | 39000 | 39100 | 38950 | 1246 |
| 571 | 20240103 | 103300 | 11419285950 | 38950 | 39100 | 39100 | 38950 | 1341 |
| 572 | 20240103 | 103200 | 11366924900 | 39050 | 38750 | 39050 | 38750 | 4319 |
| 573 | 20240103 | 103100 | 11198648800 | 38750 | 38700 | 38900 | 38700 | 1335 |
| 574 | 20240103 | 103000 | 11146838750 | 38700 | 38600 | 38700 | 38550 | 1563 |
| 575 | 20240103 | 102900 | 11086504500 | 38600 | 38650 | 38650 | 38600 | 1154 |
| 576 | 20240103 | 102800 | 11041943900 | 38650 | 38650 | 38650 | 38550 | 1204 |
| 577 | 20240103 | 102700 | 10995454750 | 38600 | 38650 | 38800 | 38600 | 8913 |
| 578 | 20240103 | 102600 | 10650634150 | 38650 | 38650 | 38650 | 38600 | 798 |
| 579 | 20240103 | 102500 | 10619820600 | 38600 | 38600 | 38600 | 38550 | 1589 |
| 580 | 20240103 | 102400 | 10558485950 | 38600 | 38600 | 38600 | 38550 | 410 |
| 581 | 20240103 | 102300 | 10542672400 | 38600 | 38650 | 38650 | 38500 | 3270 |
| 582 | 20240103 | 102200 | 10416532650 | 38650 | 38550 | 38650 | 38550 | 1988 |
| 583 | 20240103 | 102100 | 10339766900 | 38550 | 38550 | 38600 | 38500 | 614 |
| 584 | 20240103 | 102000 | 10316100950 | 38550 | 38600 | 38600 | 38550 | 992 |
| 585 | 20240103 | 101900 | 10277855200 | 38600 | 38700 | 38700 | 38550 | 3420 |
| 586 | 20240103 | 101800 | 10145795700 | 38700 | 38650 | 38750 | 38650 | 1495 |
| 587 | 20240103 | 101700 | 10087945400 | 38650 | 38650 | 38650 | 38550 | 2466 |
| 588 | 20240103 | 101600 | 9992663650 | 38600 | 38750 | 38750 | 38300 | 5353 |
| 589 | 20240103 | 101500 | 9786416000 | 38750 | 38700 | 38750 | 38650 | 611 |
| 590 | 20240103 | 101400 | 9762757750 | 38750 | 38700 | 38800 | 38650 | 393 |
| 591 | 20240103 | 101300 | 9747529700 | 38700 | 38650 | 38750 | 38650 | 1117 |
| 592 | 20240103 | 101200 | 9704317500 | 38650 | 38400 | 38650 | 38400 | 2124 |
| 593 | 20240103 | 101100 | 9622520900 | 38350 | 38350 | 38400 | 38300 | 2252 |
| 594 | 20240103 | 101000 | 9536147650 | 38350 | 38350 | 38450 | 38350 | 1835 |
| 595 | 20240103 | 100900 | 9465693050 | 38400 | 38400 | 38450 | 38350 | 1530 |
| 596 | 20240103 | 100800 | 9406941400 | 38400 | 38400 | 38500 | 38400 | 2588 |
| 597 | 20240103 | 100700 | 9307491200 | 38400 | 38550 | 38600 | 38350 | 2690 |
| 598 | 20240103 | 100600 | 9203952650 | 38600 | 38600 | 38650 | 38600 | 1991 |
| 599 | 20240103 | 100500 | 9127084200 | 38650 | 38300 | 38650 | 38300 | 4817 |
| 600 | 20240103 | 100400 | 8942015000 | 38350 | 38500 | 38500 | 38300 | 6602 |
| 601 | 20240103 | 100300 | 8688598500 | 38450 | 38700 | 38700 | 38400 | 14945 |
| 602 | 20240103 | 100200 | 8112346000 | 38700 | 38800 | 38800 | 38700 | 3773 |
| 603 | 20240103 | 100100 | 7966275250 | 38800 | 38800 | 38850 | 38800 | 904 |
| 604 | 20240103 | 100000 | 7931198700 | 38800 | 38800 | 38850 | 38750 | 5580 |
| 605 | 20240103 | 095900 | 7714793450 | 38800 | 39000 | 39000 | 38800 | 2661 |
| 606 | 20240103 | 095800 | 7611360550 | 39000 | 38950 | 39000 | 38900 | 739 |
| 607 | 20240103 | 095700 | 7582583550 | 38950 | 38900 | 38950 | 38900 | 631 |
| 608 | 20240103 | 095600 | 7558012900 | 38950 | 39000 | 39000 | 38950 | 1062 |
| 609 | 20240103 | 095500 | 7516617550 | 38950 | 38950 | 39000 | 38900 | 1363 |
| 610 | 20240103 | 095400 | 7463522650 | 38950 | 38950 | 38950 | 38900 | 1473 |
| 611 | 20240103 | 095300 | 7406154700 | 38950 | 39000 | 39000 | 38950 | 478 |
| 612 | 20240103 | 095200 | 7387531800 | 39000 | 38800 | 39000 | 38800 | 1335 |
| 613 | 20240103 | 095100 | 7335647900 | 38800 | 38800 | 38850 | 38750 | 1373 |
| 614 | 20240103 | 095000 | 7282357550 | 38850 | 38850 | 38850 | 38750 | 3438 |
| 615 | 20240103 | 094900 | 7148985850 | 38850 | 38950 | 38950 | 38800 | 2748 |
| 616 | 20240103 | 094800 | 7042228250 | 38950 | 38900 | 38950 | 38800 | 819 |
| 617 | 20240103 | 094700 | 7010410850 | 38850 | 38750 | 38850 | 38750 | 1227 |
| 618 | 20240103 | 094600 | 6962842850 | 38750 | 38850 | 38850 | 38750 | 2635 |
| 619 | 20240103 | 094500 | 6860662800 | 38800 | 39050 | 39050 | 38800 | 5655 |
| 620 | 20240103 | 094400 | 6640666450 | 39050 | 39050 | 39050 | 39000 | 918 |
| 621 | 20240103 | 094300 | 6604828700 | 39050 | 39100 | 39100 | 39050 | 646 |
| 622 | 20240103 | 094200 | 6579597150 | 39100 | 39100 | 39100 | 39000 | 531 |
| 623 | 20240103 | 094100 | 6558854900 | 39100 | 39200 | 39200 | 39050 | 1633 |
| 624 | 20240103 | 094000 | 6494996150 | 39150 | 39300 | 39300 | 39150 | 1984 |
| 625 | 20240103 | 093900 | 6417158850 | 39300 | 39200 | 39300 | 39200 | 1964 |
| 626 | 20240103 | 093800 | 6340019250 | 39150 | 39450 | 39500 | 39150 | 3895 |
| 627 | 20240103 | 093700 | 6186553950 | 39400 | 39050 | 39400 | 39050 | 3203 |
| 628 | 20240103 | 093600 | 6060826900 | 39000 | 38850 | 39050 | 38850 | 1756 |
| 629 | 20240103 | 093500 | 5992495150 | 38850 | 39100 | 39200 | 38750 | 5469 |
| 630 | 20240103 | 093400 | 5779747850 | 39100 | 38900 | 39100 | 38850 | 2245 |
| 631 | 20240103 | 093300 | 5692337650 | 38850 | 38800 | 38900 | 38750 | 7054 |
| 632 | 20240103 | 093200 | 5418685250 | 38800 | 38800 | 38800 | 38700 | 5376 |
| 633 | 20240103 | 093100 | 5210349700 | 38800 | 38850 | 38900 | 38650 | 8310 |
| 634 | 20240103 | 093000 | 4888301300 | 38850 | 39450 | 39450 | 38850 | 16683 |
| 635 | 20240103 | 092900 | 4235249250 | 39400 | 39400 | 39400 | 39350 | 2696 |
| 636 | 20240103 | 092800 | 4129026950 | 39400 | 39300 | 39400 | 39300 | 2314 |
| 637 | 20240103 | 092700 | 4037963450 | 39300 | 39500 | 39500 | 39250 | 7704 |
| 638 | 20240103 | 092600 | 3734794300 | 39500 | 39700 | 39700 | 39500 | 3847 |
| 639 | 20240103 | 092500 | 3582569400 | 39700 | 39750 | 39800 | 39650 | 1812 |
| 640 | 20240103 | 092400 | 3510603700 | 39800 | 39850 | 39850 | 39750 | 2431 |
| 641 | 20240103 | 092300 | 3413876300 | 39900 | 39900 | 39900 | 39800 | 653 |
| 642 | 20240103 | 092200 | 3387851850 | 39900 | 39900 | 39900 | 39850 | 716 |
| 643 | 20240103 | 092100 | 3359313150 | 39900 | 39800 | 39950 | 39800 | 616 |
| 644 | 20240103 | 092000 | 3334737850 | 39800 | 39900 | 39950 | 39750 | 3701 |
| 645 | 20240103 | 091900 | 3187138550 | 39900 | 39900 | 40000 | 39900 | 737 |
| 646 | 20240103 | 091800 | 3157732150 | 39900 | 39850 | 40000 | 39800 | 2627 |
| 647 | 20240103 | 091700 | 3052833650 | 39850 | 39850 | 40000 | 39800 | 3875 |
| 648 | 20240103 | 091600 | 2898112500 | 39850 | 39600 | 39850 | 39600 | 864 |
| 649 | 20240103 | 091500 | 2863786350 | 39550 | 39450 | 39600 | 39450 | 1553 |
| 650 | 20240103 | 091400 | 2802458150 | 39500 | 39500 | 39500 | 39450 | 1407 |
| 651 | 20240103 | 091300 | 2746945200 | 39500 | 39750 | 39750 | 39450 | 3987 |
| 652 | 20240103 | 091200 | 2589135500 | 39750 | 39800 | 39800 | 39700 | 1374 |
| 653 | 20240103 | 091100 | 2534537100 | 39850 | 39750 | 39850 | 39750 | 1894 |
| 654 | 20240103 | 091000 | 2459196300 | 39750 | 39800 | 39850 | 39550 | 4055 |
| 655 | 20240103 | 090900 | 2298288750 | 39800 | 39450 | 39800 | 39450 | 2406 |
| 656 | 20240103 | 090800 | 2202899500 | 39450 | 39350 | 39500 | 39350 | 3420 |
| 657 | 20240103 | 090700 | 2068176250 | 39450 | 39300 | 39450 | 39300 | 4063 |
| 658 | 20240103 | 090600 | 1908386100 | 39300 | 39700 | 39700 | 39250 | 13882 |
| 659 | 20240103 | 090500 | 1360814250 | 39700 | 39900 | 39950 | 39650 | 3954 |
| 660 | 20240103 | 090400 | 1203538100 | 39900 | 40100 | 40100 | 39850 | 4828 |
| 661 | 20240103 | 090300 | 1010604450 | 40100 | 40000 | 40200 | 39900 | 5664 |
| 662 | 20240103 | 090200 | 783940000 | 39950 | 40050 | 40050 | 39900 | 5765 |
| 663 | 20240103 | 090100 | 553505500 | 40050 | 40650 | 40650 | 40050 | 6933 |
| 664 | 20240103 | 090000 | 273542250 | 40550 | 41250 | 41600 | 40550 | 6665 |