36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 195900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 3 | 20240109 | 195800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240109 | 195700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240109 | 195600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240109 | 195500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240109 | 195400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240109 | 195300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240109 | 195200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240109 | 195100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240109 | 195000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240109 | 194900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240109 | 194800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240109 | 194700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240109 | 194600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240109 | 194500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240109 | 194400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240109 | 194300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240109 | 194200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240109 | 194100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240109 | 194000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240109 | 193900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240109 | 193800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240109 | 193700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240109 | 193600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240109 | 193500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240109 | 193400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240109 | 193300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240109 | 193200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240109 | 193100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240109 | 193000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240109 | 192900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 33 | 20240109 | 192800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240109 | 192700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240109 | 192600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240109 | 192500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240109 | 192400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240109 | 192300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240109 | 192200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240109 | 192100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240109 | 192000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240109 | 191900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240109 | 191800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240109 | 191700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240109 | 191600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240109 | 191500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240109 | 191400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240109 | 191300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240109 | 191200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240109 | 191100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240109 | 191000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240109 | 190900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240109 | 190800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240109 | 190700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240109 | 190600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240109 | 190500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240109 | 190400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240109 | 190300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240109 | 190200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240109 | 190100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240109 | 190000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240109 | 185900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 63 | 20240109 | 185800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240109 | 185700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240109 | 185600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240109 | 185500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240109 | 185400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240109 | 185300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240109 | 185200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240109 | 185100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240109 | 185000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240109 | 184900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240109 | 184800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240109 | 184700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240109 | 184600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240109 | 184500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240109 | 184400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240109 | 184300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240109 | 184200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240109 | 184100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240109 | 184000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240109 | 183900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240109 | 183800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240109 | 183700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240109 | 183600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240109 | 183500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240109 | 183400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240109 | 183300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240109 | 183200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240109 | 183100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240109 | 183000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240109 | 182900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 93 | 20240109 | 182800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240109 | 182700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240109 | 182600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240109 | 182500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240109 | 182400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240109 | 182300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240109 | 182200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240109 | 182100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240109 | 182000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240109 | 181900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240109 | 181800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240109 | 181700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240109 | 181600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240109 | 181500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240109 | 181400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240109 | 181300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240109 | 181200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240109 | 181100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240109 | 181000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240109 | 180900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240109 | 180800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240109 | 180700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240109 | 180600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240109 | 180500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240109 | 180400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240109 | 180300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240109 | 180200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240109 | 180100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240109 | 180000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240109 | 175900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 123 | 20240109 | 175800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240109 | 175700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240109 | 175600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240109 | 175500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240109 | 175400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240109 | 175300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240109 | 175200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240109 | 175100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240109 | 175000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240109 | 174900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240109 | 174800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240109 | 174700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240109 | 174600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240109 | 174500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240109 | 174400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240109 | 174300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240109 | 174200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240109 | 174100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240109 | 174000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240109 | 173900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240109 | 173800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240109 | 173700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240109 | 173600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240109 | 173500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240109 | 173400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240109 | 173300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240109 | 173200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240109 | 173100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240109 | 173000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240109 | 172900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 153 | 20240109 | 172800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240109 | 172700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240109 | 172600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240109 | 172500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240109 | 172400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240109 | 172300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240109 | 172200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240109 | 172100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240109 | 172000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240109 | 171900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240109 | 171800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240109 | 171700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240109 | 171600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240109 | 171500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240109 | 171400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240109 | 171300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240109 | 171200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240109 | 171100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240109 | 171000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240109 | 170900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240109 | 170800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240109 | 170700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240109 | 170600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240109 | 170500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240109 | 170400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240109 | 170300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240109 | 170200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240109 | 170100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240109 | 170000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240109 | 165900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 183 | 20240109 | 165800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240109 | 165700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240109 | 165600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240109 | 165500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240109 | 165400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240109 | 165300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240109 | 165200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240109 | 165100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240109 | 165000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240109 | 164900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240109 | 164800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240109 | 164700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240109 | 164600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240109 | 164500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240109 | 164400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240109 | 164300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240109 | 164200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240109 | 164100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240109 | 164000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240109 | 163900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240109 | 163800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240109 | 163700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240109 | 163600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240109 | 163500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240109 | 163400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240109 | 163300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240109 | 163200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240109 | 163100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240109 | 163000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240109 | 162900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 213 | 20240109 | 162800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240109 | 162700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240109 | 162600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240109 | 162500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240109 | 162400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240109 | 162300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240109 | 162200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240109 | 162100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240109 | 162000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240109 | 161900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240109 | 161800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240109 | 161700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240109 | 161600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240109 | 161500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240109 | 161400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240109 | 161300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240109 | 161200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240109 | 161100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240109 | 161000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240109 | 160900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240109 | 160800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240109 | 160700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240109 | 160600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240109 | 160500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240109 | 160400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240109 | 160300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240109 | 160200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240109 | 160100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240109 | 160000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20240109 | 155900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 243 | 20240109 | 155800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240109 | 155700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20240109 | 155600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20240109 | 155500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20240109 | 155400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20240109 | 155300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20240109 | 155200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20240109 | 155100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20240109 | 155000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20240109 | 154900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20240109 | 154800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20240109 | 154700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20240109 | 154600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20240109 | 154500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20240109 | 154400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20240109 | 154300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20240109 | 154200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20240109 | 154100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20240109 | 154000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20240109 | 153900 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20240109 | 153800 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20240109 | 153700 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20240109 | 153600 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20240109 | 153500 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20240109 | 153400 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20240109 | 153300 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20240109 | 153200 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20240109 | 153100 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20240109 | 153000 | 15933646300 | 34600 | 34600 | 34600 | 34600 | 4033 |
| 272 | 20240109 | 152900 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 273 | 20240109 | 152800 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 274 | 20240109 | 152700 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 275 | 20240109 | 152600 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 276 | 20240109 | 152500 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 277 | 20240109 | 152400 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 278 | 20240109 | 152300 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 279 | 20240109 | 152200 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 280 | 20240109 | 152100 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 281 | 20240109 | 152000 | 15794104500 | 34450 | 34450 | 34450 | 34450 | 0 |
| 282 | 20240109 | 151900 | 15794104500 | 34450 | 34350 | 34450 | 34300 | 1317 |
| 283 | 20240109 | 151800 | 15748863150 | 34400 | 34400 | 34400 | 34350 | 1446 |
| 284 | 20240109 | 151700 | 15699155750 | 34400 | 34300 | 34450 | 34300 | 3208 |
| 285 | 20240109 | 151600 | 15588905350 | 34300 | 34250 | 34350 | 34250 | 1675 |
| 286 | 20240109 | 151500 | 15531434700 | 34300 | 34250 | 34300 | 34250 | 985 |
| 287 | 20240109 | 151400 | 15497690500 | 34250 | 34250 | 34350 | 34250 | 861 |
| 288 | 20240109 | 151300 | 15468174250 | 34300 | 34200 | 34350 | 34200 | 761 |
| 289 | 20240109 | 151200 | 15442083200 | 34300 | 34200 | 34300 | 34200 | 713 |
| 290 | 20240109 | 151100 | 15417666150 | 34200 | 34200 | 34250 | 34200 | 372 |
| 291 | 20240109 | 151000 | 15404940900 | 34150 | 34200 | 34250 | 34150 | 1871 |
| 292 | 20240109 | 150900 | 15340966700 | 34200 | 34150 | 34300 | 34150 | 318 |
| 293 | 20240109 | 150800 | 15330096300 | 34250 | 34150 | 34250 | 34100 | 871 |
| 294 | 20240109 | 150700 | 15300348550 | 34200 | 34150 | 34350 | 34150 | 4070 |
| 295 | 20240109 | 150600 | 15161195800 | 34200 | 34250 | 34300 | 34200 | 3524 |
| 296 | 20240109 | 150500 | 15040588250 | 34300 | 34250 | 34300 | 34250 | 633 |
| 297 | 20240109 | 150400 | 15018900800 | 34300 | 34300 | 34300 | 34250 | 1463 |
| 298 | 20240109 | 150300 | 14968722550 | 34300 | 34300 | 34350 | 34300 | 1094 |
| 299 | 20240109 | 150200 | 14931197200 | 34350 | 34300 | 34350 | 34300 | 662 |
| 300 | 20240109 | 150100 | 14908474250 | 34350 | 34350 | 34400 | 34300 | 240 |
| 301 | 20240109 | 150000 | 14900230200 | 34350 | 34350 | 34400 | 34350 | 269 |
| 302 | 20240109 | 145900 | 14890987150 | 34350 | 34350 | 34400 | 34350 | 87 |
| 303 | 20240109 | 145800 | 14887995450 | 34350 | 34300 | 34400 | 34300 | 309 |
| 304 | 20240109 | 145700 | 14877382800 | 34350 | 34350 | 34400 | 34300 | 436 |
| 305 | 20240109 | 145600 | 14862405600 | 34350 | 34350 | 34450 | 34350 | 915 |
| 306 | 20240109 | 145500 | 14830928350 | 34400 | 34300 | 34400 | 34300 | 366 |
| 307 | 20240109 | 145400 | 14818356750 | 34350 | 34250 | 34450 | 34250 | 329 |
| 308 | 20240109 | 145300 | 14807047500 | 34350 | 34300 | 34350 | 34250 | 563 |
| 309 | 20240109 | 145200 | 14787747300 | 34300 | 34300 | 34350 | 34300 | 649 |
| 310 | 20240109 | 145100 | 14765478100 | 34300 | 34300 | 34350 | 34300 | 326 |
| 311 | 20240109 | 145000 | 14754280700 | 34300 | 34300 | 34400 | 34300 | 1103 |
| 312 | 20240109 | 144900 | 14716418200 | 34350 | 34250 | 34350 | 34250 | 468 |
| 313 | 20240109 | 144800 | 14700361950 | 34250 | 34250 | 34300 | 34250 | 487 |
| 314 | 20240109 | 144700 | 14683678550 | 34300 | 34300 | 34300 | 34250 | 3874 |
| 315 | 20240109 | 144600 | 14550931850 | 34300 | 34300 | 34350 | 34300 | 311 |
| 316 | 20240109 | 144500 | 14540257550 | 34300 | 34300 | 34350 | 34300 | 1014 |
| 317 | 20240109 | 144400 | 14505463950 | 34350 | 34300 | 34350 | 34250 | 2123 |
| 318 | 20240109 | 144300 | 14432647200 | 34350 | 34350 | 34400 | 34300 | 682 |
| 319 | 20240109 | 144200 | 14409229950 | 34350 | 34350 | 34400 | 34350 | 875 |
| 320 | 20240109 | 144100 | 14379155000 | 34350 | 34350 | 34400 | 34300 | 1913 |
| 321 | 20240109 | 144000 | 14313439450 | 34400 | 34450 | 34500 | 34400 | 2263 |
| 322 | 20240109 | 143900 | 14235537450 | 34450 | 34450 | 34500 | 34450 | 428 |
| 323 | 20240109 | 143800 | 14220792000 | 34500 | 34500 | 34500 | 34450 | 797 |
| 324 | 20240109 | 143700 | 14193326150 | 34500 | 34500 | 34500 | 34450 | 1332 |
| 325 | 20240109 | 143600 | 14147375050 | 34500 | 34500 | 34550 | 34500 | 644 |
| 326 | 20240109 | 143500 | 14125153250 | 34500 | 34550 | 34650 | 34500 | 1559 |
| 327 | 20240109 | 143400 | 14071277600 | 34550 | 34550 | 34600 | 34550 | 312 |
| 328 | 20240109 | 143300 | 14060494550 | 34650 | 34600 | 34650 | 34550 | 1012 |
| 329 | 20240109 | 143200 | 14025479650 | 34650 | 34600 | 34650 | 34600 | 140 |
| 330 | 20240109 | 143100 | 14020631200 | 34650 | 34600 | 34650 | 34600 | 164 |
| 331 | 20240109 | 143000 | 14014951300 | 34650 | 34600 | 34650 | 34600 | 575 |
| 332 | 20240109 | 142900 | 13995052550 | 34600 | 34600 | 34650 | 34600 | 160 |
| 333 | 20240109 | 142800 | 13989511300 | 34650 | 34600 | 34650 | 34600 | 95 |
| 334 | 20240109 | 142700 | 13986222850 | 34650 | 34600 | 34650 | 34600 | 87 |
| 335 | 20240109 | 142600 | 13983209800 | 34600 | 34550 | 34650 | 34550 | 113 |
| 336 | 20240109 | 142500 | 13979295850 | 34600 | 34550 | 34600 | 34550 | 425 |
| 337 | 20240109 | 142400 | 13964603050 | 34550 | 34550 | 34600 | 34500 | 671 |
| 338 | 20240109 | 142300 | 13941417700 | 34550 | 34550 | 34600 | 34550 | 275 |
| 339 | 20240109 | 142200 | 13931903500 | 34600 | 34500 | 34600 | 34500 | 121 |
| 340 | 20240109 | 142100 | 13927722750 | 34500 | 34600 | 34650 | 34500 | 1371 |
| 341 | 20240109 | 142000 | 13880349550 | 34600 | 34550 | 34600 | 34550 | 465 |
| 342 | 20240109 | 141900 | 13864264700 | 34600 | 34550 | 34600 | 34550 | 134 |
| 343 | 20240109 | 141800 | 13859631350 | 34600 | 34550 | 34650 | 34550 | 610 |
| 344 | 20240109 | 141700 | 13838551700 | 34600 | 34600 | 34650 | 34550 | 1418 |
| 345 | 20240109 | 141600 | 13789497400 | 34650 | 34600 | 34650 | 34600 | 149 |
| 346 | 20240109 | 141500 | 13784339200 | 34650 | 34550 | 34650 | 34550 | 610 |
| 347 | 20240109 | 141400 | 13763229350 | 34600 | 34550 | 34600 | 34550 | 173 |
| 348 | 20240109 | 141300 | 13757245800 | 34600 | 34550 | 34600 | 34550 | 136 |
| 349 | 20240109 | 141200 | 13752540400 | 34600 | 34550 | 34600 | 34550 | 534 |
| 350 | 20240109 | 141100 | 13734086950 | 34550 | 34600 | 34650 | 34550 | 123 |
| 351 | 20240109 | 141000 | 13729833950 | 34550 | 34600 | 34650 | 34550 | 419 |
| 352 | 20240109 | 140900 | 13715341800 | 34600 | 34550 | 34600 | 34550 | 473 |
| 353 | 20240109 | 140800 | 13698984600 | 34600 | 34550 | 34600 | 34550 | 73 |
| 354 | 20240109 | 140700 | 13696459250 | 34600 | 34600 | 34650 | 34550 | 271 |
| 355 | 20240109 | 140600 | 13687084500 | 34650 | 34600 | 34650 | 34550 | 1008 |
| 356 | 20240109 | 140500 | 13652224750 | 34600 | 34600 | 34650 | 34600 | 331 |
| 357 | 20240109 | 140400 | 13640769250 | 34600 | 34600 | 34650 | 34600 | 577 |
| 358 | 20240109 | 140300 | 13620800650 | 34600 | 34600 | 34650 | 34550 | 360 |
| 359 | 20240109 | 140200 | 13608340200 | 34600 | 34550 | 34650 | 34550 | 100 |
| 360 | 20240109 | 140100 | 13604877200 | 34600 | 34550 | 34650 | 34550 | 61 |
| 361 | 20240109 | 140000 | 13602764750 | 34550 | 34600 | 34650 | 34550 | 178 |
| 362 | 20240109 | 135900 | 13596603250 | 34600 | 34600 | 34650 | 34550 | 2085 |
| 363 | 20240109 | 135800 | 13524464450 | 34600 | 34650 | 34700 | 34600 | 400 |
| 364 | 20240109 | 135700 | 13510616250 | 34700 | 34650 | 34700 | 34650 | 38 |
| 365 | 20240109 | 135600 | 13509298200 | 34650 | 34600 | 34700 | 34600 | 235 |
| 366 | 20240109 | 135500 | 13501155400 | 34700 | 34550 | 34700 | 34550 | 46 |
| 367 | 20240109 | 135400 | 13499559650 | 34700 | 34500 | 34700 | 34500 | 504 |
| 368 | 20240109 | 135300 | 13482100500 | 34600 | 34550 | 34600 | 34500 | 826 |
| 369 | 20240109 | 135200 | 13453540100 | 34550 | 34550 | 34600 | 34550 | 681 |
| 370 | 20240109 | 135100 | 13430007300 | 34550 | 34600 | 34650 | 34550 | 513 |
| 371 | 20240109 | 135000 | 13412254400 | 34650 | 34600 | 34650 | 34600 | 211 |
| 372 | 20240109 | 134900 | 13404946200 | 34600 | 34600 | 34650 | 34600 | 66 |
| 373 | 20240109 | 134800 | 13402659500 | 34600 | 34550 | 34600 | 34550 | 612 |
| 374 | 20240109 | 134700 | 13381486950 | 34550 | 34650 | 34650 | 34550 | 1069 |
| 375 | 20240109 | 134600 | 13344508700 | 34650 | 34650 | 34700 | 34650 | 270 |
| 376 | 20240109 | 134500 | 13335152450 | 34700 | 34650 | 34700 | 34650 | 78 |
| 377 | 20240109 | 134400 | 13332446050 | 34700 | 34600 | 34700 | 34600 | 96 |
| 378 | 20240109 | 134300 | 13329123150 | 34600 | 34600 | 34650 | 34600 | 74 |
| 379 | 20240109 | 134200 | 13326560150 | 34600 | 34550 | 34650 | 34550 | 631 |
| 380 | 20240109 | 134100 | 13304755850 | 34600 | 34550 | 34600 | 34550 | 397 |
| 381 | 20240109 | 134000 | 13291037150 | 34600 | 34550 | 34600 | 34550 | 128 |
| 382 | 20240109 | 133900 | 13286608550 | 34600 | 34500 | 34600 | 34500 | 443 |
| 383 | 20240109 | 133800 | 13271295950 | 34500 | 34500 | 34550 | 34500 | 323 |
| 384 | 20240109 | 133700 | 13260146500 | 34500 | 34500 | 34550 | 34500 | 426 |
| 385 | 20240109 | 133600 | 13245431800 | 34550 | 34500 | 34550 | 34500 | 150 |
| 386 | 20240109 | 133500 | 13240249500 | 34550 | 34500 | 34550 | 34500 | 76 |
| 387 | 20240109 | 133400 | 13237624950 | 34550 | 34500 | 34550 | 34500 | 122 |
| 388 | 20240109 | 133300 | 13233412800 | 34500 | 34450 | 34550 | 34450 | 1234 |
| 389 | 20240109 | 133200 | 13190893650 | 34450 | 34500 | 34500 | 34450 | 607 |
| 390 | 20240109 | 133100 | 13169962550 | 34500 | 34500 | 34550 | 34500 | 665 |
| 391 | 20240109 | 133000 | 13147017950 | 34500 | 34600 | 34600 | 34500 | 2737 |
| 392 | 20240109 | 132900 | 13052512950 | 34600 | 34650 | 34650 | 34600 | 731 |
| 393 | 20240109 | 132800 | 13027186500 | 34650 | 34700 | 34750 | 34650 | 1202 |
| 394 | 20240109 | 132700 | 12985481050 | 34700 | 34700 | 34750 | 34700 | 153 |
| 395 | 20240109 | 132600 | 12980165100 | 34700 | 34750 | 34750 | 34700 | 70 |
| 396 | 20240109 | 132500 | 12977732700 | 34800 | 34750 | 34800 | 34750 | 343 |
| 397 | 20240109 | 132400 | 12965806150 | 34750 | 34750 | 34800 | 34750 | 113 |
| 398 | 20240109 | 132300 | 12961874350 | 34750 | 34750 | 34800 | 34750 | 411 |
| 399 | 20240109 | 132200 | 12947590000 | 34800 | 34750 | 34800 | 34750 | 253 |
| 400 | 20240109 | 132100 | 12938792150 | 34750 | 34750 | 34800 | 34750 | 376 |
| 401 | 20240109 | 132000 | 12925723900 | 34750 | 34750 | 34800 | 34750 | 154 |
| 402 | 20240109 | 131900 | 12920368800 | 34800 | 34750 | 34850 | 34750 | 481 |
| 403 | 20240109 | 131800 | 12903632650 | 34800 | 34700 | 34850 | 34700 | 1194 |
| 404 | 20240109 | 131700 | 12862078350 | 34650 | 34650 | 34800 | 34650 | 1163 |
| 405 | 20240109 | 131600 | 12821691600 | 34650 | 34650 | 34750 | 34600 | 217 |
| 406 | 20240109 | 131500 | 12814163700 | 34750 | 34600 | 34750 | 34600 | 586 |
| 407 | 20240109 | 131400 | 12793833100 | 34750 | 34500 | 34750 | 34500 | 525 |
| 408 | 20240109 | 131300 | 12775629400 | 34700 | 34500 | 34700 | 34500 | 937 |
| 409 | 20240109 | 131200 | 12743188650 | 34500 | 34500 | 34600 | 34450 | 665 |
| 410 | 20240109 | 131100 | 12720240800 | 34500 | 34450 | 34550 | 34450 | 400 |
| 411 | 20240109 | 131000 | 12706422900 | 34500 | 34550 | 34550 | 34450 | 623 |
| 412 | 20240109 | 130900 | 12684929450 | 34550 | 34500 | 34600 | 34450 | 1855 |
| 413 | 20240109 | 130800 | 12620967050 | 34500 | 34550 | 34600 | 34500 | 393 |
| 414 | 20240109 | 130700 | 12607385400 | 34500 | 34500 | 34550 | 34450 | 692 |
| 415 | 20240109 | 130600 | 12583514500 | 34500 | 34600 | 34650 | 34500 | 4061 |
| 416 | 20240109 | 130500 | 12443311400 | 34600 | 34600 | 34650 | 34600 | 817 |
| 417 | 20240109 | 130400 | 12415042950 | 34700 | 34650 | 34700 | 34600 | 200 |
| 418 | 20240109 | 130300 | 12408111100 | 34650 | 34600 | 34700 | 34600 | 93 |
| 419 | 20240109 | 130200 | 12404892600 | 34650 | 34650 | 34700 | 34600 | 106 |
| 420 | 20240109 | 130100 | 12401219600 | 34700 | 34550 | 34700 | 34550 | 107 |
| 421 | 20240109 | 130000 | 12397509650 | 34600 | 34700 | 34700 | 34600 | 4353 |
| 422 | 20240109 | 125900 | 12246733750 | 34700 | 34700 | 34750 | 34700 | 138 |
| 423 | 20240109 | 125800 | 12241941700 | 34700 | 34750 | 34750 | 34700 | 83 |
| 424 | 20240109 | 125700 | 12239058550 | 34700 | 34750 | 34800 | 34700 | 700 |
| 425 | 20240109 | 125600 | 12214703850 | 34800 | 34700 | 34800 | 34700 | 218 |
| 426 | 20240109 | 125500 | 12207127900 | 34750 | 34750 | 34800 | 34700 | 183 |
| 427 | 20240109 | 125400 | 12200769000 | 34750 | 34650 | 34750 | 34650 | 636 |
| 428 | 20240109 | 125300 | 12178705400 | 34700 | 34700 | 34700 | 34650 | 433 |
| 429 | 20240109 | 125200 | 12163682950 | 34750 | 34650 | 34750 | 34650 | 1496 |
| 430 | 20240109 | 125100 | 12111798450 | 34650 | 34650 | 34700 | 34650 | 119 |
| 431 | 20240109 | 125000 | 12107670950 | 34650 | 34650 | 34750 | 34650 | 454 |
| 432 | 20240109 | 124900 | 12091921500 | 34700 | 34700 | 34700 | 34650 | 1644 |
| 433 | 20240109 | 124800 | 12034900000 | 34700 | 34700 | 34750 | 34700 | 1265 |
| 434 | 20240109 | 124700 | 11991002350 | 34700 | 34750 | 34800 | 34700 | 1645 |
| 435 | 20240109 | 124600 | 11933872650 | 34750 | 34750 | 34800 | 34750 | 97 |
| 436 | 20240109 | 124500 | 11930499700 | 34800 | 34750 | 34800 | 34750 | 80 |
| 437 | 20240109 | 124400 | 11927717200 | 34800 | 34750 | 34800 | 34750 | 955 |
| 438 | 20240109 | 124300 | 11894512650 | 34800 | 34750 | 34800 | 34700 | 1013 |
| 439 | 20240109 | 124200 | 11859307800 | 34800 | 34750 | 34800 | 34750 | 192 |
| 440 | 20240109 | 124100 | 11852633200 | 34750 | 34700 | 34800 | 34700 | 316 |
| 441 | 20240109 | 124000 | 11841649650 | 34700 | 34700 | 34750 | 34650 | 621 |
| 442 | 20240109 | 123900 | 11820083100 | 34650 | 34700 | 34800 | 34650 | 4120 |
| 443 | 20240109 | 123800 | 11677127800 | 34700 | 34800 | 34850 | 34700 | 1529 |
| 444 | 20240109 | 123700 | 11623969800 | 34800 | 34750 | 34850 | 34750 | 204 |
| 445 | 20240109 | 123600 | 11616871400 | 34800 | 34800 | 34850 | 34800 | 369 |
| 446 | 20240109 | 123500 | 11604027850 | 34800 | 34750 | 34850 | 34750 | 185 |
| 447 | 20240109 | 123400 | 11597587400 | 34750 | 34800 | 34800 | 34750 | 257 |
| 448 | 20240109 | 123300 | 11588649850 | 34850 | 34800 | 34850 | 34750 | 118 |
| 449 | 20240109 | 123200 | 11584541450 | 34850 | 34800 | 34850 | 34800 | 202 |
| 450 | 20240109 | 123100 | 11577509300 | 34850 | 34750 | 34900 | 34750 | 117 |
| 451 | 20240109 | 123000 | 11573437700 | 34750 | 34800 | 34900 | 34750 | 634 |
| 452 | 20240109 | 122900 | 11551396700 | 34800 | 34800 | 34900 | 34750 | 771 |
| 453 | 20240109 | 122800 | 11524579150 | 34800 | 34800 | 34900 | 34800 | 271 |
| 454 | 20240109 | 122700 | 11515143850 | 34800 | 34850 | 34900 | 34800 | 1082 |
| 455 | 20240109 | 122600 | 11477467350 | 34900 | 34900 | 34950 | 34850 | 1512 |
| 456 | 20240109 | 122500 | 11424705450 | 34950 | 35000 | 35050 | 34900 | 1450 |
| 457 | 20240109 | 122400 | 11374008100 | 35000 | 35000 | 35050 | 35000 | 180 |
| 458 | 20240109 | 122300 | 11367705800 | 35000 | 35000 | 35050 | 35000 | 198 |
| 459 | 20240109 | 122200 | 11360774750 | 35050 | 35000 | 35050 | 35000 | 134 |
| 460 | 20240109 | 122100 | 11356079900 | 35000 | 35000 | 35050 | 35000 | 840 |
| 461 | 20240109 | 122000 | 11326677550 | 35050 | 35000 | 35050 | 35000 | 272 |
| 462 | 20240109 | 121900 | 11317152750 | 35050 | 35050 | 35050 | 35000 | 212 |
| 463 | 20240109 | 121800 | 11309725300 | 35050 | 35050 | 35100 | 35050 | 619 |
| 464 | 20240109 | 121700 | 11288020900 | 35100 | 35050 | 35100 | 35050 | 263 |
| 465 | 20240109 | 121600 | 11278800150 | 35100 | 35100 | 35150 | 35050 | 307 |
| 466 | 20240109 | 121500 | 11268024000 | 35100 | 35050 | 35100 | 35050 | 716 |
| 467 | 20240109 | 121400 | 11242900650 | 35050 | 35050 | 35100 | 35050 | 540 |
| 468 | 20240109 | 121300 | 11223955500 | 35100 | 35050 | 35100 | 35050 | 225 |
| 469 | 20240109 | 121200 | 11216062800 | 35100 | 35050 | 35100 | 35050 | 275 |
| 470 | 20240109 | 121100 | 11206415550 | 35100 | 35000 | 35100 | 35000 | 461 |
| 471 | 20240109 | 121000 | 11190252650 | 35000 | 35050 | 35100 | 35000 | 194 |
| 472 | 20240109 | 120900 | 11183452500 | 35050 | 35050 | 35050 | 35000 | 1064 |
| 473 | 20240109 | 120800 | 11146162100 | 35050 | 35050 | 35100 | 35050 | 685 |
| 474 | 20240109 | 120700 | 11122125250 | 35050 | 35050 | 35100 | 35050 | 169 |
| 475 | 20240109 | 120600 | 11116199200 | 35100 | 35050 | 35100 | 35000 | 270 |
| 476 | 20240109 | 120500 | 11106735850 | 35050 | 35050 | 35150 | 35050 | 412 |
| 477 | 20240109 | 120400 | 11092290950 | 35050 | 35000 | 35100 | 35000 | 979 |
| 478 | 20240109 | 120300 | 11058018950 | 35050 | 35100 | 35150 | 35050 | 2759 |
| 479 | 20240109 | 120200 | 10961208000 | 35150 | 35150 | 35200 | 35100 | 870 |
| 480 | 20240109 | 120100 | 10930622800 | 35150 | 35200 | 35250 | 35150 | 2467 |
| 481 | 20240109 | 120000 | 10843848900 | 35200 | 35250 | 35300 | 35200 | 1555 |
| 482 | 20240109 | 115900 | 10789037900 | 35300 | 35200 | 35350 | 35200 | 982 |
| 483 | 20240109 | 115800 | 10754394550 | 35250 | 35200 | 35400 | 35200 | 2775 |
| 484 | 20240109 | 115700 | 10656434850 | 35400 | 35200 | 35400 | 35200 | 7887 |
| 485 | 20240109 | 115600 | 10377751850 | 35250 | 35200 | 35300 | 35150 | 5651 |
| 486 | 20240109 | 115500 | 10178615050 | 35250 | 35100 | 35250 | 35100 | 3048 |
| 487 | 20240109 | 115400 | 10071323000 | 35200 | 35050 | 35200 | 35050 | 6177 |
| 488 | 20240109 | 115300 | 9854371450 | 35050 | 35050 | 35100 | 35050 | 719 |
| 489 | 20240109 | 115200 | 9829159800 | 35100 | 35000 | 35100 | 35000 | 3419 |
| 490 | 20240109 | 115100 | 9709336400 | 35000 | 34950 | 35050 | 34950 | 1374 |
| 491 | 20240109 | 115000 | 9661239300 | 35000 | 34900 | 35000 | 34900 | 823 |
| 492 | 20240109 | 114900 | 9632492450 | 34900 | 34900 | 34950 | 34900 | 1169 |
| 493 | 20240109 | 114800 | 9591662350 | 34950 | 34900 | 34950 | 34900 | 77 |
| 494 | 20240109 | 114700 | 9588972400 | 34900 | 34900 | 34950 | 34900 | 356 |
| 495 | 20240109 | 114600 | 9576534500 | 34950 | 34900 | 34950 | 34900 | 835 |
| 496 | 20240109 | 114500 | 9547356950 | 34900 | 34850 | 34950 | 34800 | 1923 |
| 497 | 20240109 | 114400 | 9480362300 | 34850 | 34850 | 34950 | 34850 | 434 |
| 498 | 20240109 | 114300 | 9465232300 | 34850 | 34950 | 34950 | 34800 | 751 |
| 499 | 20240109 | 114200 | 9439063700 | 34950 | 34950 | 35000 | 34950 | 549 |
| 500 | 20240109 | 114100 | 9419852300 | 35000 | 34950 | 35050 | 34900 | 3079 |
| 501 | 20240109 | 114000 | 9312087850 | 35000 | 34700 | 35000 | 34700 | 7289 |
| 502 | 20240109 | 113900 | 9057857700 | 34700 | 34750 | 34800 | 34700 | 1152 |
| 503 | 20240109 | 113800 | 9017823750 | 34800 | 34800 | 34800 | 34750 | 2014 |
| 504 | 20240109 | 113700 | 8947821250 | 34800 | 34750 | 34800 | 34750 | 669 |
| 505 | 20240109 | 113600 | 8924544200 | 34800 | 34750 | 34800 | 34750 | 407 |
| 506 | 20240109 | 113500 | 8910381050 | 34750 | 34750 | 34850 | 34750 | 578 |
| 507 | 20240109 | 113400 | 8890250650 | 34800 | 34850 | 34850 | 34800 | 1355 |
| 508 | 20240109 | 113300 | 8843052350 | 34850 | 34800 | 34900 | 34800 | 460 |
| 509 | 20240109 | 113200 | 8827001850 | 34850 | 34750 | 34900 | 34750 | 1446 |
| 510 | 20240109 | 113100 | 8776656250 | 34800 | 34750 | 34800 | 34750 | 252 |
| 511 | 20240109 | 113000 | 8767895650 | 34750 | 34750 | 34800 | 34750 | 88 |
| 512 | 20240109 | 112900 | 8764835150 | 34750 | 34700 | 34800 | 34700 | 77 |
| 513 | 20240109 | 112800 | 8762159400 | 34700 | 34750 | 34750 | 34700 | 448 |
| 514 | 20240109 | 112700 | 8746591450 | 34750 | 34750 | 34800 | 34750 | 85 |
| 515 | 20240109 | 112600 | 8743635700 | 34750 | 34750 | 34800 | 34750 | 104 |
| 516 | 20240109 | 112500 | 8740021500 | 34750 | 34750 | 34800 | 34750 | 115 |
| 517 | 20240109 | 112400 | 8736022200 | 34800 | 34750 | 34850 | 34750 | 1842 |
| 518 | 20240109 | 112300 | 8671881800 | 34800 | 34750 | 34800 | 34750 | 648 |
| 519 | 20240109 | 112200 | 8649336400 | 34750 | 34700 | 34800 | 34700 | 327 |
| 520 | 20240109 | 112100 | 8637965200 | 34700 | 34750 | 34750 | 34700 | 357 |
| 521 | 20240109 | 112000 | 8625562850 | 34750 | 34750 | 34800 | 34750 | 178 |
| 522 | 20240109 | 111900 | 8619377050 | 34800 | 34750 | 34800 | 34750 | 1083 |
| 523 | 20240109 | 111800 | 8581688900 | 34800 | 34650 | 34800 | 34650 | 2441 |
| 524 | 20240109 | 111700 | 8496854650 | 34650 | 34650 | 34700 | 34650 | 15 |
| 525 | 20240109 | 111600 | 8496334800 | 34650 | 34600 | 34700 | 34600 | 196 |
| 526 | 20240109 | 111500 | 8489541200 | 34600 | 34550 | 34600 | 34550 | 294 |
| 527 | 20240109 | 111400 | 8479378400 | 34550 | 34600 | 34650 | 34550 | 452 |
| 528 | 20240109 | 111300 | 8463753850 | 34600 | 34600 | 34650 | 34600 | 95 |
| 529 | 20240109 | 111200 | 8460466650 | 34600 | 34600 | 34650 | 34600 | 275 |
| 530 | 20240109 | 111100 | 8450951000 | 34600 | 34550 | 34650 | 34550 | 706 |
| 531 | 20240109 | 111000 | 8426524900 | 34550 | 34500 | 34550 | 34500 | 217 |
| 532 | 20240109 | 110900 | 8419031200 | 34550 | 34550 | 34550 | 34450 | 700 |
| 533 | 20240109 | 110800 | 8394880900 | 34550 | 34550 | 34550 | 34500 | 158 |
| 534 | 20240109 | 110700 | 8389422050 | 34600 | 34550 | 34600 | 34500 | 2215 |
| 535 | 20240109 | 110600 | 8312906550 | 34650 | 34650 | 34700 | 34600 | 5029 |
| 536 | 20240109 | 110500 | 8138824450 | 34650 | 34650 | 34650 | 34600 | 275 |
| 537 | 20240109 | 110400 | 8129303150 | 34650 | 34650 | 34650 | 34650 | 79 |
| 538 | 20240109 | 110300 | 8126565800 | 34650 | 34600 | 34650 | 34600 | 323 |
| 539 | 20240109 | 110200 | 8115379050 | 34600 | 34600 | 34650 | 34600 | 222 |
| 540 | 20240109 | 110100 | 8107690500 | 34600 | 34600 | 34650 | 34600 | 278 |
| 541 | 20240109 | 110000 | 8098063100 | 34650 | 34600 | 34650 | 34600 | 483 |
| 542 | 20240109 | 105900 | 8081333950 | 34600 | 34600 | 34700 | 34600 | 457 |
| 543 | 20240109 | 105800 | 8065481550 | 34650 | 34550 | 34650 | 34550 | 239 |
| 544 | 20240109 | 105700 | 8057208100 | 34550 | 34550 | 34650 | 34550 | 121 |
| 545 | 20240109 | 105600 | 8053020650 | 34550 | 34550 | 34600 | 34550 | 136 |
| 546 | 20240109 | 105500 | 8048320500 | 34600 | 34550 | 34600 | 34500 | 756 |
| 547 | 20240109 | 105400 | 8022201000 | 34600 | 34700 | 34700 | 34550 | 1385 |
| 548 | 20240109 | 105300 | 7974283500 | 34750 | 34700 | 34750 | 34700 | 1686 |
| 549 | 20240109 | 105200 | 7915706700 | 34750 | 34700 | 34750 | 34650 | 1497 |
| 550 | 20240109 | 105100 | 7863747800 | 34750 | 34650 | 34750 | 34650 | 2406 |
| 551 | 20240109 | 105000 | 7780259300 | 34700 | 34650 | 34700 | 34650 | 953 |
| 552 | 20240109 | 104900 | 7747234700 | 34650 | 34650 | 34700 | 34650 | 782 |
| 553 | 20240109 | 104800 | 7720100250 | 34700 | 34650 | 34700 | 34550 | 596 |
| 554 | 20240109 | 104700 | 7699454400 | 34650 | 34500 | 34700 | 34500 | 1035 |
| 555 | 20240109 | 104600 | 7663621050 | 34500 | 34450 | 34600 | 34450 | 6479 |
| 556 | 20240109 | 104500 | 7439757300 | 34450 | 34400 | 34450 | 34400 | 506 |
| 557 | 20240109 | 104400 | 7422334800 | 34450 | 34400 | 34450 | 34400 | 852 |
| 558 | 20240109 | 104300 | 7392984600 | 34400 | 34400 | 34450 | 34400 | 193 |
| 559 | 20240109 | 104200 | 7386340950 | 34450 | 34450 | 34500 | 34450 | 2075 |
| 560 | 20240109 | 104100 | 7314855450 | 34450 | 34450 | 34500 | 34450 | 923 |
| 561 | 20240109 | 104000 | 7283040250 | 34450 | 34450 | 34500 | 34450 | 586 |
| 562 | 20240109 | 103900 | 7262826450 | 34500 | 34450 | 34500 | 34450 | 122 |
| 563 | 20240109 | 103800 | 7258618750 | 34450 | 34450 | 34500 | 34450 | 373 |
| 564 | 20240109 | 103700 | 7245750750 | 34450 | 34450 | 34500 | 34450 | 297 |
| 565 | 20240109 | 103600 | 7235508800 | 34450 | 34450 | 34500 | 34450 | 918 |
| 566 | 20240109 | 103500 | 7203882800 | 34450 | 34450 | 34500 | 34450 | 560 |
| 567 | 20240109 | 103400 | 7184588350 | 34500 | 34450 | 34500 | 34450 | 222 |
| 568 | 20240109 | 103300 | 7176932850 | 34450 | 34450 | 34500 | 34450 | 699 |
| 569 | 20240109 | 103200 | 7152852200 | 34450 | 34400 | 34550 | 34400 | 3004 |
| 570 | 20240109 | 103100 | 7049112600 | 34500 | 34500 | 34550 | 34450 | 3225 |
| 571 | 20240109 | 103000 | 6937899550 | 34550 | 34500 | 34550 | 34500 | 60 |
| 572 | 20240109 | 102900 | 6935829250 | 34500 | 34450 | 34550 | 34450 | 424 |
| 573 | 20240109 | 102800 | 6921196000 | 34450 | 34350 | 34500 | 34350 | 2993 |
| 574 | 20240109 | 102700 | 6818104700 | 34350 | 34350 | 34350 | 34350 | 116 |
| 575 | 20240109 | 102600 | 6814120100 | 34350 | 34350 | 34400 | 34350 | 139 |
| 576 | 20240109 | 102500 | 6809345300 | 34350 | 34350 | 34350 | 34350 | 199 |
| 577 | 20240109 | 102400 | 6802509650 | 34350 | 34350 | 34400 | 34350 | 1480 |
| 578 | 20240109 | 102300 | 6751632000 | 34400 | 34350 | 34400 | 34350 | 433 |
| 579 | 20240109 | 102200 | 6736744500 | 34350 | 34350 | 34450 | 34350 | 537 |
| 580 | 20240109 | 102100 | 6718277800 | 34350 | 34350 | 34450 | 34350 | 863 |
| 581 | 20240109 | 102000 | 6688595000 | 34400 | 34350 | 34400 | 34350 | 800 |
| 582 | 20240109 | 101900 | 6661076100 | 34400 | 34300 | 34500 | 34300 | 4084 |
| 583 | 20240109 | 101800 | 6520402450 | 34400 | 34300 | 34400 | 34300 | 1470 |
| 584 | 20240109 | 101700 | 6469875900 | 34350 | 34250 | 34350 | 34250 | 1253 |
| 585 | 20240109 | 101600 | 6426907900 | 34250 | 34200 | 34300 | 34200 | 896 |
| 586 | 20240109 | 101500 | 6396229200 | 34200 | 34150 | 34250 | 34150 | 233 |
| 587 | 20240109 | 101400 | 6388260950 | 34150 | 34200 | 34200 | 34150 | 916 |
| 588 | 20240109 | 101300 | 6356934050 | 34200 | 34200 | 34200 | 34150 | 365 |
| 589 | 20240109 | 101200 | 6344451100 | 34200 | 34200 | 34200 | 34150 | 174 |
| 590 | 20240109 | 101100 | 6338503350 | 34200 | 34150 | 34250 | 34100 | 925 |
| 591 | 20240109 | 101000 | 6306891250 | 34100 | 34150 | 34250 | 34100 | 493 |
| 592 | 20240109 | 100900 | 6290062500 | 34050 | 34050 | 34250 | 34050 | 6962 |
| 593 | 20240109 | 100800 | 6052800950 | 34050 | 34100 | 34150 | 34050 | 1167 |
| 594 | 20240109 | 100700 | 6013003450 | 34100 | 34100 | 34100 | 34000 | 4430 |
| 595 | 20240109 | 100600 | 5862181200 | 34100 | 34050 | 34150 | 34050 | 1646 |
| 596 | 20240109 | 100500 | 5806006350 | 34050 | 34100 | 34150 | 34000 | 2411 |
| 597 | 20240109 | 100400 | 5723858700 | 34100 | 34150 | 34150 | 34050 | 430 |
| 598 | 20240109 | 100300 | 5709207750 | 34050 | 34150 | 34150 | 34050 | 1799 |
| 599 | 20240109 | 100200 | 5647833900 | 34150 | 34200 | 34200 | 34100 | 956 |
| 600 | 20240109 | 100100 | 5615197550 | 34200 | 34150 | 34200 | 34050 | 1616 |
| 601 | 20240109 | 100000 | 5560120050 | 34150 | 34150 | 34200 | 34100 | 5561 |
| 602 | 20240109 | 095900 | 5370264650 | 34150 | 34200 | 34250 | 34150 | 2180 |
| 603 | 20240109 | 095800 | 5295714350 | 34250 | 34200 | 34250 | 34150 | 6589 |
| 604 | 20240109 | 095700 | 5070629450 | 34200 | 34250 | 34300 | 34150 | 1097 |
| 605 | 20240109 | 095600 | 5033081950 | 34200 | 34250 | 34300 | 34200 | 933 |
| 606 | 20240109 | 095500 | 5001160650 | 34300 | 34200 | 34350 | 34150 | 1944 |
| 607 | 20240109 | 095400 | 4934695400 | 34150 | 34350 | 34350 | 34150 | 4369 |
| 608 | 20240109 | 095300 | 4784967950 | 34350 | 34400 | 34450 | 34350 | 5810 |
| 609 | 20240109 | 095200 | 4585162450 | 34450 | 34550 | 34550 | 34400 | 6288 |
| 610 | 20240109 | 095100 | 4368300400 | 34600 | 34600 | 34650 | 34550 | 1519 |
| 611 | 20240109 | 095000 | 4315783500 | 34600 | 34600 | 34650 | 34600 | 336 |
| 612 | 20240109 | 094900 | 4304157850 | 34600 | 34600 | 34650 | 34600 | 156 |
| 613 | 20240109 | 094800 | 4298759750 | 34600 | 34600 | 34600 | 34550 | 1037 |
| 614 | 20240109 | 094700 | 4262894800 | 34600 | 34650 | 34650 | 34550 | 1589 |
| 615 | 20240109 | 094600 | 4207910100 | 34650 | 34700 | 34700 | 34650 | 1502 |
| 616 | 20240109 | 094500 | 4155812000 | 34750 | 34650 | 34750 | 34650 | 363 |
| 617 | 20240109 | 094400 | 4143200200 | 34650 | 34700 | 34700 | 34650 | 765 |
| 618 | 20240109 | 094300 | 4116659250 | 34700 | 34800 | 34800 | 34700 | 352 |
| 619 | 20240109 | 094200 | 4104432750 | 34750 | 34750 | 34750 | 34750 | 541 |
| 620 | 20240109 | 094100 | 4085633000 | 34750 | 34750 | 34800 | 34750 | 1679 |
| 621 | 20240109 | 094000 | 4027282150 | 34750 | 34800 | 34850 | 34750 | 168 |
| 622 | 20240109 | 093900 | 4021439500 | 34800 | 34750 | 34800 | 34750 | 3118 |
| 623 | 20240109 | 093800 | 3912962500 | 34750 | 34700 | 34800 | 34700 | 1270 |
| 624 | 20240109 | 093700 | 3868827800 | 34700 | 34750 | 34750 | 34700 | 462 |
| 625 | 20240109 | 093600 | 3852788100 | 34750 | 34650 | 34800 | 34600 | 2951 |
| 626 | 20240109 | 093500 | 3750436250 | 34600 | 34650 | 34650 | 34600 | 336 |
| 627 | 20240109 | 093400 | 3738800250 | 34650 | 34700 | 34700 | 34650 | 550 |
| 628 | 20240109 | 093300 | 3719741800 | 34700 | 34700 | 34700 | 34650 | 426 |
| 629 | 20240109 | 093200 | 3704960000 | 34700 | 34650 | 34700 | 34650 | 2293 |
| 630 | 20240109 | 093100 | 3625455450 | 34650 | 34700 | 34700 | 34650 | 324 |
| 631 | 20240109 | 093000 | 3614216000 | 34750 | 34650 | 34750 | 34650 | 1388 |
| 632 | 20240109 | 092900 | 3566039300 | 34700 | 34600 | 34700 | 34600 | 1309 |
| 633 | 20240109 | 092800 | 3520676050 | 34600 | 34500 | 34600 | 34450 | 2858 |
| 634 | 20240109 | 092700 | 3421910200 | 34500 | 34500 | 34500 | 34450 | 1134 |
| 635 | 20240109 | 092600 | 3382790200 | 34450 | 34500 | 34550 | 34450 | 785 |
| 636 | 20240109 | 092500 | 3355727400 | 34500 | 34450 | 34550 | 34450 | 376 |
| 637 | 20240109 | 092400 | 3342757350 | 34450 | 34400 | 34450 | 34400 | 283 |
| 638 | 20240109 | 092300 | 3333022050 | 34400 | 34500 | 34600 | 34350 | 2301 |
| 639 | 20240109 | 092200 | 3253762000 | 34500 | 34600 | 34650 | 34500 | 3381 |
| 640 | 20240109 | 092100 | 3136949150 | 34550 | 34600 | 34650 | 34550 | 1386 |
| 641 | 20240109 | 092000 | 3089004150 | 34600 | 34700 | 34700 | 34550 | 2478 |
| 642 | 20240109 | 091900 | 3003200950 | 34700 | 34700 | 34700 | 34650 | 791 |
| 643 | 20240109 | 091800 | 2975775000 | 34700 | 34700 | 34750 | 34700 | 623 |
| 644 | 20240109 | 091700 | 2954141000 | 34700 | 34600 | 34700 | 34600 | 1093 |
| 645 | 20240109 | 091600 | 2916257750 | 34600 | 34650 | 34650 | 34600 | 923 |
| 646 | 20240109 | 091500 | 2884292050 | 34650 | 34900 | 34900 | 34650 | 2840 |
| 647 | 20240109 | 091400 | 2785600200 | 34900 | 34950 | 35000 | 34900 | 3336 |
| 648 | 20240109 | 091300 | 2669070800 | 34950 | 34850 | 35050 | 34800 | 7624 |
| 649 | 20240109 | 091200 | 2402711200 | 34850 | 34650 | 34850 | 34550 | 3008 |
| 650 | 20240109 | 091100 | 2298282950 | 34650 | 34600 | 34700 | 34550 | 1816 |
| 651 | 20240109 | 091000 | 2235440000 | 34650 | 34700 | 34700 | 34500 | 2710 |
| 652 | 20240109 | 090900 | 2141645950 | 34700 | 34750 | 34800 | 34650 | 432 |
| 653 | 20240109 | 090800 | 2126657400 | 34800 | 34600 | 34800 | 34550 | 2687 |
| 654 | 20240109 | 090700 | 2033483450 | 34600 | 34850 | 34900 | 34600 | 4035 |
| 655 | 20240109 | 090600 | 1893206100 | 34850 | 35000 | 35100 | 34800 | 13063 |
| 656 | 20240109 | 090500 | 1437163650 | 34950 | 34500 | 35000 | 34450 | 12613 |
| 657 | 20240109 | 090400 | 998872950 | 34500 | 34500 | 34550 | 34350 | 6452 |
| 658 | 20240109 | 090300 | 776346950 | 34500 | 34250 | 34500 | 34100 | 4391 |
| 659 | 20240109 | 090200 | 625243450 | 34250 | 34500 | 34500 | 34150 | 4497 |
| 660 | 20240109 | 090100 | 470702250 | 34500 | 33900 | 34500 | 33900 | 5328 |
| 661 | 20240109 | 090000 | 287760550 | 33900 | 33900 | 34200 | 33800 | 8398 |