36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 200700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 3 | 20240109 | 200600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240109 | 200500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240109 | 200400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240109 | 200300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240109 | 200200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240109 | 200100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240109 | 200000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240109 | 195900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240109 | 195800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240109 | 195700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240109 | 195600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240109 | 195500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240109 | 195400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240109 | 195300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240109 | 195200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240109 | 195100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240109 | 195000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240109 | 194900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240109 | 194800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240109 | 194700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240109 | 194600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240109 | 194500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240109 | 194400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240109 | 194300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240109 | 194200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240109 | 194100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240109 | 194000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240109 | 193900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240109 | 193800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240109 | 193700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 33 | 20240109 | 193600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240109 | 193500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240109 | 193400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240109 | 193300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240109 | 193200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240109 | 193100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240109 | 193000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240109 | 192900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240109 | 192800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240109 | 192700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240109 | 192600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240109 | 192500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240109 | 192400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240109 | 192300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240109 | 192200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240109 | 192100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240109 | 192000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240109 | 191900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240109 | 191800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240109 | 191700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240109 | 191600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240109 | 191500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240109 | 191400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240109 | 191300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240109 | 191200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240109 | 191100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240109 | 191000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240109 | 190900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240109 | 190800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240109 | 190700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 63 | 20240109 | 190600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240109 | 190500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240109 | 190400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240109 | 190300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240109 | 190200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240109 | 190100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240109 | 190000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240109 | 185900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240109 | 185800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240109 | 185700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240109 | 185600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240109 | 185500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240109 | 185400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240109 | 185300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240109 | 185200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240109 | 185100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240109 | 185000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240109 | 184900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240109 | 184800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240109 | 184700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240109 | 184600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240109 | 184500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240109 | 184400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240109 | 184300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240109 | 184200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240109 | 184100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240109 | 184000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240109 | 183900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240109 | 183800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240109 | 183700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 93 | 20240109 | 183600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240109 | 183500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240109 | 183400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240109 | 183300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240109 | 183200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240109 | 183100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240109 | 183000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240109 | 182900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240109 | 182800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240109 | 182700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240109 | 182600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240109 | 182500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240109 | 182400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240109 | 182300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240109 | 182200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240109 | 182100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240109 | 182000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240109 | 181900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240109 | 181800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240109 | 181700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240109 | 181600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240109 | 181500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240109 | 181400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240109 | 181300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240109 | 181200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240109 | 181100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240109 | 181000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240109 | 180900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240109 | 180800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240109 | 180700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 123 | 20240109 | 180600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240109 | 180500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240109 | 180400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240109 | 180300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240109 | 180200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240109 | 180100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240109 | 180000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240109 | 175900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240109 | 175800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240109 | 175700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240109 | 175600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240109 | 175500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240109 | 175400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240109 | 175300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240109 | 175200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240109 | 175100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240109 | 175000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240109 | 174900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240109 | 174800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240109 | 174700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240109 | 174600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240109 | 174500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240109 | 174400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240109 | 174300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240109 | 174200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240109 | 174100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240109 | 174000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240109 | 173900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240109 | 173800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240109 | 173700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 153 | 20240109 | 173600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240109 | 173500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240109 | 173400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240109 | 173300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240109 | 173200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240109 | 173100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240109 | 173000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240109 | 172900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240109 | 172800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240109 | 172700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240109 | 172600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240109 | 172500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240109 | 172400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240109 | 172300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240109 | 172200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240109 | 172100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240109 | 172000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240109 | 171900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240109 | 171800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240109 | 171700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240109 | 171600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240109 | 171500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240109 | 171400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240109 | 171300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240109 | 171200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240109 | 171100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240109 | 171000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240109 | 170900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240109 | 170800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240109 | 170700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 183 | 20240109 | 170600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240109 | 170500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240109 | 170400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240109 | 170300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240109 | 170200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20240109 | 170100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20240109 | 170000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20240109 | 165900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20240109 | 165800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20240109 | 165700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20240109 | 165600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20240109 | 165500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20240109 | 165400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20240109 | 165300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20240109 | 165200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20240109 | 165100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20240109 | 165000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20240109 | 164900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20240109 | 164800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20240109 | 164700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20240109 | 164600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20240109 | 164500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20240109 | 164400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20240109 | 164300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20240109 | 164200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20240109 | 164100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20240109 | 164000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20240109 | 163900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20240109 | 163800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20240109 | 163700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 213 | 20240109 | 163600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20240109 | 163500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20240109 | 163400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20240109 | 163300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20240109 | 163200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20240109 | 163100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20240109 | 163000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20240109 | 162900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20240109 | 162800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20240109 | 162700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20240109 | 162600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20240109 | 162500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20240109 | 162400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20240109 | 162300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20240109 | 162200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20240109 | 162100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20240109 | 162000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20240109 | 161900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20240109 | 161800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20240109 | 161700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20240109 | 161600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20240109 | 161500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20240109 | 161400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20240109 | 161300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20240109 | 161200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20240109 | 161100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20240109 | 161000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20240109 | 160900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20240109 | 160800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20240109 | 160700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 243 | 20240109 | 160600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240109 | 160500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240109 | 160400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240109 | 160300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240109 | 160200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240109 | 160100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240109 | 160000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240109 | 155900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240109 | 155800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240109 | 155700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240109 | 155600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20240109 | 155500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20240109 | 155400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20240109 | 155300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20240109 | 155200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20240109 | 155100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20240109 | 155000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20240109 | 154900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240109 | 154800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20240109 | 154700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20240109 | 154600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20240109 | 154500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20240109 | 154400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20240109 | 154300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20240109 | 154200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20240109 | 154100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20240109 | 154000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20240109 | 153900 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20240109 | 153800 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20240109 | 153700 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 273 | 20240109 | 153600 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20240109 | 153500 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20240109 | 153400 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20240109 | 153300 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20240109 | 153200 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20240109 | 153100 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20240109 | 153000 | 11379439900 | 23900 | 23900 | 23900 | 23900 | 11335 |
| 280 | 20240109 | 152900 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20240109 | 152800 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20240109 | 152700 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20240109 | 152600 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20240109 | 152500 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20240109 | 152400 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20240109 | 152300 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20240109 | 152200 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20240109 | 152100 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20240109 | 152000 | 11108533400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20240109 | 151900 | 11108533400 | 23800 | 23850 | 23850 | 23800 | 2254 |
| 291 | 20240109 | 151800 | 11054834200 | 23850 | 23850 | 23850 | 23800 | 823 |
| 292 | 20240109 | 151700 | 11035211400 | 23850 | 23800 | 23850 | 23800 | 846 |
| 293 | 20240109 | 151600 | 11015038350 | 23850 | 23850 | 23850 | 23800 | 590 |
| 294 | 20240109 | 151500 | 11000972550 | 23850 | 23800 | 23850 | 23800 | 769 |
| 295 | 20240109 | 151400 | 10982640650 | 23800 | 23800 | 23850 | 23800 | 329 |
| 296 | 20240109 | 151300 | 10974805200 | 23800 | 23850 | 23850 | 23800 | 306 |
| 297 | 20240109 | 151200 | 10967507650 | 23850 | 23850 | 23850 | 23850 | 2254 |
| 298 | 20240109 | 151100 | 10913749750 | 23850 | 23800 | 23850 | 23800 | 1163 |
| 299 | 20240109 | 151000 | 10886015800 | 23850 | 23850 | 23850 | 23800 | 286 |
| 300 | 20240109 | 150900 | 10879204500 | 23800 | 23800 | 23800 | 23800 | 79 |
| 301 | 20240109 | 150800 | 10877324300 | 23800 | 23800 | 23850 | 23800 | 266 |
| 302 | 20240109 | 150700 | 10870987900 | 23800 | 23850 | 23850 | 23800 | 17 |
| 303 | 20240109 | 150600 | 10870583050 | 23800 | 23800 | 23850 | 23800 | 815 |
| 304 | 20240109 | 150500 | 10851181500 | 23800 | 23850 | 23850 | 23800 | 1184 |
| 305 | 20240109 | 150400 | 10822994200 | 23800 | 23800 | 23850 | 23800 | 136 |
| 306 | 20240109 | 150300 | 10819757350 | 23800 | 23750 | 23850 | 23750 | 334 |
| 307 | 20240109 | 150200 | 10811800950 | 23750 | 23800 | 23800 | 23750 | 248 |
| 308 | 20240109 | 150100 | 10805905800 | 23800 | 23750 | 23800 | 23750 | 350 |
| 309 | 20240109 | 150000 | 10797579350 | 23750 | 23800 | 23850 | 23750 | 885 |
| 310 | 20240109 | 145900 | 10776510900 | 23800 | 23750 | 23800 | 23750 | 332 |
| 311 | 20240109 | 145800 | 10768616700 | 23800 | 23800 | 23850 | 23800 | 899 |
| 312 | 20240109 | 145700 | 10747212350 | 23800 | 23750 | 23800 | 23750 | 151 |
| 313 | 20240109 | 145600 | 10743619900 | 23750 | 23750 | 23850 | 23700 | 1005 |
| 314 | 20240109 | 145500 | 10719748150 | 23800 | 23800 | 23800 | 23750 | 1144 |
| 315 | 20240109 | 145400 | 10692537000 | 23800 | 23750 | 23800 | 23700 | 2086 |
| 316 | 20240109 | 145300 | 10642986650 | 23750 | 23750 | 23850 | 23750 | 943 |
| 317 | 20240109 | 145200 | 10620578750 | 23750 | 23750 | 23800 | 23750 | 213 |
| 318 | 20240109 | 145100 | 10615516450 | 23750 | 23750 | 23800 | 23750 | 566 |
| 319 | 20240109 | 145000 | 10602065850 | 23750 | 23800 | 23800 | 23750 | 888 |
| 320 | 20240109 | 144900 | 10580971550 | 23800 | 23750 | 23800 | 23750 | 274 |
| 321 | 20240109 | 144800 | 10574457850 | 23750 | 23800 | 23850 | 23750 | 677 |
| 322 | 20240109 | 144700 | 10558370900 | 23750 | 23800 | 23850 | 23750 | 205 |
| 323 | 20240109 | 144600 | 10553493250 | 23800 | 23800 | 23800 | 23750 | 1046 |
| 324 | 20240109 | 144500 | 10528640300 | 23750 | 23750 | 23800 | 23700 | 294 |
| 325 | 20240109 | 144400 | 10521656450 | 23750 | 23750 | 23800 | 23700 | 216 |
| 326 | 20240109 | 144300 | 10516527700 | 23750 | 23700 | 23800 | 23700 | 867 |
| 327 | 20240109 | 144200 | 10495934250 | 23700 | 23750 | 23750 | 23700 | 1005 |
| 328 | 20240109 | 144100 | 10472069800 | 23800 | 23800 | 23800 | 23750 | 675 |
| 329 | 20240109 | 144000 | 10456015800 | 23800 | 23800 | 23850 | 23750 | 420 |
| 330 | 20240109 | 143900 | 10446019650 | 23750 | 23750 | 23800 | 23750 | 999 |
| 331 | 20240109 | 143800 | 10422279600 | 23750 | 23800 | 23850 | 23750 | 417 |
| 332 | 20240109 | 143700 | 10412352500 | 23750 | 23750 | 23800 | 23750 | 548 |
| 333 | 20240109 | 143600 | 10399333800 | 23750 | 23800 | 23800 | 23750 | 339 |
| 334 | 20240109 | 143500 | 10391270250 | 23800 | 23800 | 23850 | 23800 | 297 |
| 335 | 20240109 | 143400 | 10384193900 | 23850 | 23750 | 23850 | 23750 | 419 |
| 336 | 20240109 | 143300 | 10374211700 | 23800 | 23800 | 23850 | 23750 | 869 |
| 337 | 20240109 | 143200 | 10353556050 | 23800 | 23800 | 23800 | 23750 | 524 |
| 338 | 20240109 | 143100 | 10341089100 | 23800 | 23750 | 23850 | 23750 | 296 |
| 339 | 20240109 | 143000 | 10334045550 | 23750 | 23800 | 23850 | 23750 | 503 |
| 340 | 20240109 | 142900 | 10322078250 | 23750 | 23800 | 23850 | 23750 | 746 |
| 341 | 20240109 | 142800 | 10304325600 | 23850 | 23800 | 23850 | 23800 | 117 |
| 342 | 20240109 | 142700 | 10301536200 | 23800 | 23750 | 23800 | 23750 | 443 |
| 343 | 20240109 | 142600 | 10290993750 | 23800 | 23800 | 23800 | 23750 | 261 |
| 344 | 20240109 | 142500 | 10284789000 | 23800 | 23750 | 23850 | 23750 | 894 |
| 345 | 20240109 | 142400 | 10263510200 | 23800 | 23750 | 23800 | 23750 | 288 |
| 346 | 20240109 | 142300 | 10256664200 | 23750 | 23750 | 23750 | 23700 | 769 |
| 347 | 20240109 | 142200 | 10238409800 | 23750 | 23750 | 23750 | 23750 | 804 |
| 348 | 20240109 | 142100 | 10219314800 | 23750 | 23750 | 23800 | 23750 | 153 |
| 349 | 20240109 | 142000 | 10215676600 | 23750 | 23750 | 23850 | 23750 | 886 |
| 350 | 20240109 | 141900 | 10194619450 | 23750 | 23800 | 23850 | 23750 | 560 |
| 351 | 20240109 | 141800 | 10181295000 | 23850 | 23800 | 23850 | 23800 | 199 |
| 352 | 20240109 | 141700 | 10176554400 | 23800 | 23850 | 23850 | 23800 | 475 |
| 353 | 20240109 | 141600 | 10165245750 | 23850 | 23800 | 23850 | 23800 | 415 |
| 354 | 20240109 | 141500 | 10155361450 | 23750 | 23800 | 23850 | 23750 | 703 |
| 355 | 20240109 | 141400 | 10138624150 | 23800 | 23800 | 23850 | 23750 | 851 |
| 356 | 20240109 | 141300 | 10118366100 | 23800 | 23800 | 23800 | 23750 | 1114 |
| 357 | 20240109 | 141200 | 10091889250 | 23750 | 23750 | 23750 | 23750 | 23 |
| 358 | 20240109 | 141100 | 10091343000 | 23800 | 23750 | 23800 | 23750 | 496 |
| 359 | 20240109 | 141000 | 10079545600 | 23750 | 23700 | 23750 | 23700 | 434 |
| 360 | 20240109 | 140900 | 10069245400 | 23700 | 23700 | 23750 | 23700 | 658 |
| 361 | 20240109 | 140800 | 10053645100 | 23700 | 23750 | 23800 | 23700 | 503 |
| 362 | 20240109 | 140700 | 10041697600 | 23700 | 23700 | 23700 | 23650 | 591 |
| 363 | 20240109 | 140600 | 10027705050 | 23800 | 23700 | 23800 | 23700 | 1086 |
| 364 | 20240109 | 140500 | 10001963050 | 23800 | 23700 | 23800 | 23700 | 175 |
| 365 | 20240109 | 140400 | 9997800700 | 23700 | 23700 | 23800 | 23700 | 225 |
| 366 | 20240109 | 140300 | 9992461000 | 23700 | 23700 | 23750 | 23700 | 342 |
| 367 | 20240109 | 140200 | 9984348000 | 23700 | 23750 | 23800 | 23700 | 180 |
| 368 | 20240109 | 140100 | 9980074900 | 23700 | 23750 | 23750 | 23700 | 897 |
| 369 | 20240109 | 140000 | 9958812900 | 23750 | 23700 | 23750 | 23700 | 297 |
| 370 | 20240109 | 135900 | 9951763000 | 23750 | 23750 | 23800 | 23700 | 1784 |
| 371 | 20240109 | 135800 | 9909461900 | 23800 | 23750 | 23800 | 23700 | 1155 |
| 372 | 20240109 | 135700 | 9882023950 | 23750 | 23800 | 23800 | 23750 | 229 |
| 373 | 20240109 | 135600 | 9876578750 | 23750 | 23700 | 23800 | 23700 | 71 |
| 374 | 20240109 | 135500 | 9874892500 | 23700 | 23750 | 23750 | 23700 | 777 |
| 375 | 20240109 | 135400 | 9856441800 | 23750 | 23750 | 23800 | 23750 | 329 |
| 376 | 20240109 | 135300 | 9848619850 | 23750 | 23700 | 23750 | 23700 | 667 |
| 377 | 20240109 | 135200 | 9832783700 | 23700 | 23750 | 23750 | 23700 | 200 |
| 378 | 20240109 | 135100 | 9828035250 | 23700 | 23700 | 23750 | 23650 | 1064 |
| 379 | 20240109 | 135000 | 9802851000 | 23700 | 23750 | 23750 | 23650 | 419 |
| 380 | 20240109 | 134900 | 9792919200 | 23750 | 23650 | 23750 | 23650 | 521 |
| 381 | 20240109 | 134800 | 9780584000 | 23650 | 23650 | 23650 | 23600 | 866 |
| 382 | 20240109 | 134700 | 9760107600 | 23650 | 23650 | 23700 | 23650 | 251 |
| 383 | 20240109 | 134600 | 9754163500 | 23600 | 23650 | 23700 | 23600 | 912 |
| 384 | 20240109 | 134500 | 9732594150 | 23650 | 23650 | 23700 | 23650 | 266 |
| 385 | 20240109 | 134400 | 9726299250 | 23650 | 23650 | 23700 | 23600 | 1358 |
| 386 | 20240109 | 134300 | 9694194550 | 23700 | 23650 | 23700 | 23650 | 284 |
| 387 | 20240109 | 134200 | 9687474100 | 23650 | 23700 | 23700 | 23600 | 2390 |
| 388 | 20240109 | 134100 | 9630990350 | 23650 | 23650 | 23700 | 23650 | 1243 |
| 389 | 20240109 | 134000 | 9601590800 | 23650 | 23700 | 23700 | 23650 | 1037 |
| 390 | 20240109 | 133900 | 9577053350 | 23700 | 23700 | 23700 | 23650 | 546 |
| 391 | 20240109 | 133800 | 9564117250 | 23700 | 23700 | 23750 | 23650 | 3729 |
| 392 | 20240109 | 133700 | 9475766950 | 23750 | 23700 | 23750 | 23700 | 484 |
| 393 | 20240109 | 133600 | 9464281600 | 23700 | 23700 | 23750 | 23700 | 85 |
| 394 | 20240109 | 133500 | 9462265500 | 23750 | 23750 | 23750 | 23750 | 1439 |
| 395 | 20240109 | 133400 | 9428089250 | 23700 | 23750 | 23750 | 23700 | 918 |
| 396 | 20240109 | 133300 | 9406332150 | 23800 | 23750 | 23800 | 23700 | 696 |
| 397 | 20240109 | 133200 | 9389797850 | 23750 | 23750 | 23750 | 23750 | 657 |
| 398 | 20240109 | 133100 | 9374194100 | 23750 | 23800 | 23800 | 23750 | 210 |
| 399 | 20240109 | 133000 | 9369199900 | 23750 | 23750 | 23800 | 23750 | 165 |
| 400 | 20240109 | 132900 | 9365277900 | 23800 | 23750 | 23800 | 23750 | 347 |
| 401 | 20240109 | 132800 | 9357029750 | 23850 | 23700 | 23850 | 23700 | 1494 |
| 402 | 20240109 | 132700 | 9321576900 | 23700 | 23750 | 23750 | 23700 | 294 |
| 403 | 20240109 | 132600 | 9314595400 | 23700 | 23750 | 23750 | 23700 | 460 |
| 404 | 20240109 | 132500 | 9303691750 | 23750 | 23750 | 23750 | 23700 | 912 |
| 405 | 20240109 | 132400 | 9282043500 | 23750 | 23750 | 23800 | 23750 | 1728 |
| 406 | 20240109 | 132300 | 9241003450 | 23900 | 23800 | 23900 | 23750 | 419 |
| 407 | 20240109 | 132200 | 9231026700 | 23800 | 23800 | 23800 | 23750 | 1547 |
| 408 | 20240109 | 132100 | 9194253250 | 23850 | 23800 | 23850 | 23750 | 756 |
| 409 | 20240109 | 132000 | 9176259950 | 23800 | 23800 | 23850 | 23800 | 355 |
| 410 | 20240109 | 131900 | 9167809300 | 23750 | 23750 | 23800 | 23750 | 868 |
| 411 | 20240109 | 131800 | 9147169650 | 23800 | 23850 | 23850 | 23750 | 348 |
| 412 | 20240109 | 131700 | 9138885450 | 23800 | 23850 | 23850 | 23750 | 202 |
| 413 | 20240109 | 131600 | 9134074750 | 23850 | 23800 | 23850 | 23800 | 915 |
| 414 | 20240109 | 131500 | 9112296350 | 23800 | 23850 | 23850 | 23800 | 603 |
| 415 | 20240109 | 131400 | 9097938850 | 23900 | 23800 | 23900 | 23800 | 830 |
| 416 | 20240109 | 131300 | 9078173700 | 23800 | 23800 | 23900 | 23800 | 894 |
| 417 | 20240109 | 131200 | 9056888550 | 23800 | 23900 | 23900 | 23800 | 97 |
| 418 | 20240109 | 131100 | 9054576050 | 23800 | 23850 | 23850 | 23800 | 144 |
| 419 | 20240109 | 131000 | 9051143550 | 23950 | 23800 | 23950 | 23800 | 942 |
| 420 | 20240109 | 130900 | 9028717700 | 23800 | 23800 | 23850 | 23800 | 638 |
| 421 | 20240109 | 130800 | 9013531700 | 23800 | 23850 | 23850 | 23800 | 302 |
| 422 | 20240109 | 130700 | 9006331550 | 23850 | 23900 | 23900 | 23850 | 601 |
| 423 | 20240109 | 130600 | 8991996000 | 23900 | 23850 | 23900 | 23850 | 337 |
| 424 | 20240109 | 130500 | 8983948450 | 23900 | 23800 | 23900 | 23800 | 783 |
| 425 | 20240109 | 130400 | 8965273500 | 23850 | 23850 | 23850 | 23800 | 1762 |
| 426 | 20240109 | 130300 | 8923262600 | 23800 | 23800 | 23850 | 23800 | 1361 |
| 427 | 20240109 | 130200 | 8890865700 | 23800 | 23850 | 23850 | 23800 | 493 |
| 428 | 20240109 | 130100 | 8879114200 | 23850 | 23800 | 23900 | 23800 | 1234 |
| 429 | 20240109 | 130000 | 8849685700 | 23800 | 23850 | 23850 | 23800 | 1045 |
| 430 | 20240109 | 125900 | 8824773000 | 23900 | 23900 | 23950 | 23850 | 220 |
| 431 | 20240109 | 125800 | 8819513800 | 23900 | 23850 | 23900 | 23850 | 830 |
| 432 | 20240109 | 125700 | 8799687350 | 23850 | 23850 | 23900 | 23850 | 1116 |
| 433 | 20240109 | 125600 | 8773061250 | 23850 | 23900 | 23950 | 23850 | 1169 |
| 434 | 20240109 | 125500 | 8745127050 | 23900 | 23900 | 23900 | 23900 | 792 |
| 435 | 20240109 | 125400 | 8726198250 | 23900 | 23900 | 23900 | 23900 | 3409 |
| 436 | 20240109 | 125300 | 8644723150 | 23950 | 23950 | 24000 | 23900 | 1764 |
| 437 | 20240109 | 125200 | 8602475450 | 23900 | 23900 | 23950 | 23900 | 1826 |
| 438 | 20240109 | 125100 | 8558792050 | 23950 | 23950 | 23950 | 23900 | 1252 |
| 439 | 20240109 | 125000 | 8528817850 | 23950 | 24000 | 24000 | 23950 | 902 |
| 440 | 20240109 | 124900 | 8507214850 | 23950 | 23950 | 24000 | 23950 | 432 |
| 441 | 20240109 | 124800 | 8496864300 | 23950 | 23950 | 24000 | 23950 | 1003 |
| 442 | 20240109 | 124700 | 8472822850 | 23950 | 24000 | 24050 | 23950 | 1289 |
| 443 | 20240109 | 124600 | 8441892500 | 24000 | 24050 | 24050 | 24000 | 1102 |
| 444 | 20240109 | 124500 | 8415439650 | 24100 | 24050 | 24100 | 24050 | 652 |
| 445 | 20240109 | 124400 | 8399735850 | 24050 | 24050 | 24100 | 24050 | 1211 |
| 446 | 20240109 | 124300 | 8370605750 | 24050 | 24100 | 24100 | 24050 | 449 |
| 447 | 20240109 | 124200 | 8359787050 | 24100 | 24050 | 24100 | 24050 | 378 |
| 448 | 20240109 | 124100 | 8350680250 | 24050 | 24050 | 24100 | 24050 | 494 |
| 449 | 20240109 | 124000 | 8338780200 | 24050 | 24100 | 24100 | 24050 | 2570 |
| 450 | 20240109 | 123900 | 8276966850 | 24050 | 24050 | 24050 | 24050 | 737 |
| 451 | 20240109 | 123800 | 8259242000 | 24050 | 24050 | 24100 | 24050 | 368 |
| 452 | 20240109 | 123700 | 8250382750 | 24050 | 24100 | 24100 | 24050 | 175 |
| 453 | 20240109 | 123600 | 8246167000 | 24050 | 24100 | 24150 | 24050 | 1701 |
| 454 | 20240109 | 123500 | 8205176600 | 24100 | 24150 | 24150 | 24100 | 444 |
| 455 | 20240109 | 123400 | 8194466100 | 24150 | 24100 | 24150 | 24100 | 1195 |
| 456 | 20240109 | 123300 | 8165657800 | 24150 | 24150 | 24150 | 24150 | 410 |
| 457 | 20240109 | 123200 | 8155756300 | 24150 | 24100 | 24150 | 24100 | 3208 |
| 458 | 20240109 | 123100 | 8078382800 | 24100 | 24050 | 24100 | 24050 | 137 |
| 459 | 20240109 | 123000 | 8075081550 | 24050 | 24100 | 24150 | 24050 | 1129 |
| 460 | 20240109 | 122900 | 8047871400 | 24100 | 24100 | 24150 | 24100 | 422 |
| 461 | 20240109 | 122800 | 8037689400 | 24100 | 24050 | 24100 | 24050 | 415 |
| 462 | 20240109 | 122700 | 8027688800 | 24050 | 24100 | 24100 | 24050 | 387 |
| 463 | 20240109 | 122600 | 8018367600 | 24100 | 24100 | 24150 | 24050 | 1453 |
| 464 | 20240109 | 122500 | 7983344950 | 24100 | 24150 | 24150 | 24100 | 183 |
| 465 | 20240109 | 122400 | 7978933050 | 24100 | 24150 | 24150 | 24100 | 172 |
| 466 | 20240109 | 122300 | 7974786700 | 24150 | 24100 | 24150 | 24100 | 400 |
| 467 | 20240109 | 122200 | 7965131700 | 24100 | 24100 | 24150 | 24100 | 1209 |
| 468 | 20240109 | 122100 | 7935989850 | 24100 | 24100 | 24100 | 24100 | 734 |
| 469 | 20240109 | 122000 | 7918300450 | 24100 | 24100 | 24100 | 24100 | 20 |
| 470 | 20240109 | 121900 | 7917818450 | 24150 | 24100 | 24150 | 24100 | 759 |
| 471 | 20240109 | 121800 | 7899524950 | 24100 | 24100 | 24150 | 24100 | 160 |
| 472 | 20240109 | 121700 | 7895665700 | 24150 | 24150 | 24150 | 24100 | 313 |
| 473 | 20240109 | 121600 | 7888115550 | 24100 | 24100 | 24150 | 24050 | 932 |
| 474 | 20240109 | 121500 | 7865656200 | 24100 | 24100 | 24100 | 24050 | 1371 |
| 475 | 20240109 | 121400 | 7832617150 | 24050 | 24100 | 24150 | 24050 | 311 |
| 476 | 20240109 | 121300 | 7825123450 | 24100 | 24100 | 24150 | 24100 | 1194 |
| 477 | 20240109 | 121200 | 7796348000 | 24100 | 24100 | 24150 | 24100 | 1379 |
| 478 | 20240109 | 121100 | 7763098450 | 24100 | 24100 | 24150 | 24100 | 302 |
| 479 | 20240109 | 121000 | 7755817300 | 24100 | 24100 | 24150 | 24100 | 1050 |
| 480 | 20240109 | 120900 | 7730507200 | 24100 | 24100 | 24150 | 24100 | 818 |
| 481 | 20240109 | 120800 | 7710791750 | 24100 | 24100 | 24100 | 24100 | 658 |
| 482 | 20240109 | 120700 | 7694933950 | 24150 | 24150 | 24150 | 24100 | 413 |
| 483 | 20240109 | 120600 | 7684970550 | 24100 | 24100 | 24150 | 24050 | 1765 |
| 484 | 20240109 | 120500 | 7642433950 | 24100 | 24100 | 24150 | 24100 | 931 |
| 485 | 20240109 | 120400 | 7619986200 | 24100 | 24100 | 24150 | 24100 | 1641 |
| 486 | 20240109 | 120300 | 7580423100 | 24150 | 24100 | 24150 | 24050 | 275 |
| 487 | 20240109 | 120200 | 7573794650 | 24100 | 24100 | 24100 | 24050 | 2682 |
| 488 | 20240109 | 120100 | 7509170750 | 24100 | 24150 | 24150 | 24100 | 210 |
| 489 | 20240109 | 120000 | 7504100500 | 24150 | 24100 | 24150 | 24100 | 374 |
| 490 | 20240109 | 115900 | 7495070450 | 24100 | 24100 | 24100 | 24100 | 1700 |
| 491 | 20240109 | 115800 | 7454100450 | 24150 | 24050 | 24150 | 24050 | 189 |
| 492 | 20240109 | 115700 | 7449545200 | 24150 | 24050 | 24150 | 24050 | 947 |
| 493 | 20240109 | 115600 | 7426726550 | 24050 | 24100 | 24100 | 24050 | 1478 |
| 494 | 20240109 | 115500 | 7391178900 | 24100 | 24100 | 24100 | 24050 | 394 |
| 495 | 20240109 | 115400 | 7381683900 | 24100 | 24100 | 24100 | 24050 | 1007 |
| 496 | 20240109 | 115300 | 7357415600 | 24100 | 24100 | 24100 | 24050 | 1420 |
| 497 | 20240109 | 115200 | 7323193700 | 24050 | 24050 | 24100 | 24050 | 2189 |
| 498 | 20240109 | 115100 | 7270476050 | 24050 | 24100 | 24100 | 24050 | 385 |
| 499 | 20240109 | 115000 | 7261197600 | 24100 | 24100 | 24100 | 24050 | 223 |
| 500 | 20240109 | 114900 | 7255830550 | 24100 | 24100 | 24100 | 24050 | 8488 |
| 501 | 20240109 | 114800 | 7051304750 | 24100 | 24100 | 24100 | 24100 | 133 |
| 502 | 20240109 | 114700 | 7048099450 | 24100 | 24050 | 24100 | 24050 | 897 |
| 503 | 20240109 | 114600 | 7026511100 | 24050 | 24000 | 24050 | 24000 | 1086 |
| 504 | 20240109 | 114500 | 7000412100 | 24050 | 24000 | 24050 | 23950 | 1700 |
| 505 | 20240109 | 114400 | 6959610400 | 24000 | 24000 | 24000 | 24000 | 1200 |
| 506 | 20240109 | 114300 | 6930810400 | 24000 | 24000 | 24050 | 24000 | 1246 |
| 507 | 20240109 | 114200 | 6900901400 | 24050 | 24000 | 24050 | 24000 | 1154 |
| 508 | 20240109 | 114100 | 6873183200 | 24050 | 24050 | 24050 | 24000 | 228 |
| 509 | 20240109 | 114000 | 6867700000 | 24050 | 24000 | 24050 | 24000 | 252 |
| 510 | 20240109 | 113900 | 6861643500 | 24000 | 24000 | 24050 | 24000 | 824 |
| 511 | 20240109 | 113800 | 6841867300 | 24000 | 24050 | 24050 | 24000 | 500 |
| 512 | 20240109 | 113700 | 6829860050 | 24100 | 24050 | 24100 | 23900 | 3336 |
| 513 | 20240109 | 113600 | 6749872800 | 24050 | 24050 | 24050 | 24050 | 385 |
| 514 | 20240109 | 113500 | 6740613550 | 24050 | 24050 | 24050 | 24000 | 4913 |
| 515 | 20240109 | 113400 | 6622458400 | 24050 | 24050 | 24050 | 24050 | 1891 |
| 516 | 20240109 | 113300 | 6576979850 | 24050 | 24100 | 24100 | 24050 | 507 |
| 517 | 20240109 | 113200 | 6564779300 | 24050 | 24100 | 24100 | 24050 | 754 |
| 518 | 20240109 | 113100 | 6546618300 | 24050 | 24050 | 24100 | 24050 | 2094 |
| 519 | 20240109 | 113000 | 6496224150 | 24050 | 24000 | 24100 | 24000 | 2633 |
| 520 | 20240109 | 112900 | 6432892350 | 24050 | 24050 | 24050 | 24000 | 3071 |
| 521 | 20240109 | 112800 | 6359035000 | 24000 | 24000 | 24000 | 23950 | 6524 |
| 522 | 20240109 | 112700 | 6202459500 | 24000 | 24000 | 24000 | 23950 | 1097 |
| 523 | 20240109 | 112600 | 6176135450 | 23950 | 24000 | 24000 | 23950 | 710 |
| 524 | 20240109 | 112500 | 6159126450 | 24000 | 23950 | 24000 | 23950 | 430 |
| 525 | 20240109 | 112400 | 6148822950 | 23950 | 24000 | 24000 | 23950 | 1999 |
| 526 | 20240109 | 112300 | 6100934950 | 24000 | 24050 | 24050 | 23950 | 3639 |
| 527 | 20240109 | 112200 | 6013595600 | 24100 | 24100 | 24100 | 24050 | 918 |
| 528 | 20240109 | 112100 | 5991507350 | 24050 | 24100 | 24100 | 24050 | 1245 |
| 529 | 20240109 | 112000 | 5961535400 | 24100 | 24000 | 24150 | 24000 | 15972 |
| 530 | 20240109 | 111900 | 5577088650 | 24000 | 24000 | 24050 | 23950 | 387 |
| 531 | 20240109 | 111800 | 5567798350 | 24000 | 24000 | 24050 | 24000 | 2284 |
| 532 | 20240109 | 111700 | 5512962600 | 24000 | 24050 | 24100 | 24000 | 1606 |
| 533 | 20240109 | 111600 | 5474321550 | 24100 | 23900 | 24100 | 23900 | 20317 |
| 534 | 20240109 | 111500 | 4986928600 | 23900 | 23900 | 23950 | 23900 | 1260 |
| 535 | 20240109 | 111400 | 4956779600 | 23900 | 23900 | 23950 | 23900 | 564 |
| 536 | 20240109 | 111300 | 4943297600 | 23950 | 23900 | 23950 | 23900 | 452 |
| 537 | 20240109 | 111200 | 4932488750 | 23900 | 23950 | 23950 | 23900 | 1242 |
| 538 | 20240109 | 111100 | 4902795500 | 23900 | 23900 | 23900 | 23850 | 2010 |
| 539 | 20240109 | 111000 | 4854757550 | 23900 | 23850 | 23900 | 23850 | 278 |
| 540 | 20240109 | 110900 | 4848119500 | 23850 | 23900 | 23900 | 23850 | 951 |
| 541 | 20240109 | 110800 | 4825395500 | 23850 | 23850 | 23900 | 23850 | 766 |
| 542 | 20240109 | 110700 | 4807124800 | 23850 | 23850 | 23900 | 23850 | 221 |
| 543 | 20240109 | 110600 | 4801852850 | 23850 | 23850 | 23850 | 23850 | 230 |
| 544 | 20240109 | 110500 | 4796367350 | 23850 | 23850 | 23850 | 23800 | 634 |
| 545 | 20240109 | 110400 | 4781267200 | 23850 | 23850 | 23850 | 23800 | 1023 |
| 546 | 20240109 | 110300 | 4756872250 | 23850 | 23850 | 23850 | 23800 | 220 |
| 547 | 20240109 | 110200 | 4751625400 | 23850 | 23850 | 23900 | 23850 | 1546 |
| 548 | 20240109 | 110100 | 4714748200 | 23850 | 23850 | 23900 | 23850 | 37 |
| 549 | 20240109 | 110000 | 4713865600 | 23900 | 23900 | 23900 | 23900 | 113 |
| 550 | 20240109 | 105900 | 4711164900 | 23850 | 23900 | 23900 | 23850 | 655 |
| 551 | 20240109 | 105800 | 4695512600 | 23900 | 23900 | 23950 | 23900 | 516 |
| 552 | 20240109 | 105700 | 4683178100 | 23900 | 23850 | 23900 | 23850 | 1580 |
| 553 | 20240109 | 105600 | 4645417100 | 23900 | 23850 | 23900 | 23850 | 423 |
| 554 | 20240109 | 105500 | 4635316450 | 23900 | 23900 | 23900 | 23850 | 497 |
| 555 | 20240109 | 105400 | 4623439250 | 23850 | 23900 | 23900 | 23850 | 1121 |
| 556 | 20240109 | 105300 | 4596693300 | 23850 | 23900 | 23900 | 23850 | 343 |
| 557 | 20240109 | 105200 | 4588511700 | 23900 | 23900 | 23900 | 23850 | 690 |
| 558 | 20240109 | 105100 | 4572042200 | 23950 | 23900 | 23950 | 23900 | 797 |
| 559 | 20240109 | 105000 | 4552987250 | 23900 | 23950 | 23950 | 23900 | 1928 |
| 560 | 20240109 | 104900 | 4506890900 | 23900 | 23900 | 23950 | 23900 | 1714 |
| 561 | 20240109 | 104800 | 4465923000 | 23900 | 23900 | 23900 | 23850 | 808 |
| 562 | 20240109 | 104700 | 4446612900 | 23900 | 23900 | 23900 | 23850 | 1720 |
| 563 | 20240109 | 104600 | 4405544500 | 23900 | 23800 | 23900 | 23800 | 848 |
| 564 | 20240109 | 104500 | 4385318450 | 23850 | 23800 | 23850 | 23800 | 546 |
| 565 | 20240109 | 104400 | 4372323100 | 23850 | 23850 | 23850 | 23800 | 179 |
| 566 | 20240109 | 104300 | 4368054000 | 23850 | 23850 | 23850 | 23850 | 121 |
| 567 | 20240109 | 104200 | 4365168150 | 23850 | 23900 | 23900 | 23850 | 730 |
| 568 | 20240109 | 104100 | 4347750100 | 23900 | 23800 | 23900 | 23800 | 3171 |
| 569 | 20240109 | 104000 | 4272175700 | 23800 | 23800 | 23800 | 23800 | 1220 |
| 570 | 20240109 | 103900 | 4243139700 | 23800 | 23750 | 23800 | 23750 | 471 |
| 571 | 20240109 | 103800 | 4231941850 | 23750 | 23750 | 23750 | 23750 | 1901 |
| 572 | 20240109 | 103700 | 4186793100 | 23800 | 23800 | 23800 | 23750 | 311 |
| 573 | 20240109 | 103600 | 4179393850 | 23750 | 23800 | 23800 | 23750 | 268 |
| 574 | 20240109 | 103500 | 4173017850 | 23750 | 23800 | 23800 | 23750 | 88 |
| 575 | 20240109 | 103400 | 4170923550 | 23800 | 23800 | 23800 | 23750 | 309 |
| 576 | 20240109 | 103300 | 4163575150 | 23800 | 23800 | 23800 | 23750 | 1177 |
| 577 | 20240109 | 103200 | 4135564250 | 23750 | 23750 | 23750 | 23750 | 22 |
| 578 | 20240109 | 103100 | 4135041750 | 23800 | 23800 | 23800 | 23750 | 953 |
| 579 | 20240109 | 103000 | 4112396550 | 23800 | 23800 | 23800 | 23750 | 1854 |
| 580 | 20240109 | 102900 | 4068271850 | 23850 | 23800 | 23850 | 23800 | 288 |
| 581 | 20240109 | 102800 | 4061411650 | 23800 | 23750 | 23800 | 23750 | 2345 |
| 582 | 20240109 | 102700 | 4005632700 | 23800 | 23800 | 23800 | 23750 | 610 |
| 583 | 20240109 | 102600 | 3991116200 | 23800 | 23750 | 23800 | 23750 | 478 |
| 584 | 20240109 | 102500 | 3979752350 | 23750 | 23800 | 23800 | 23750 | 467 |
| 585 | 20240109 | 102400 | 3968638500 | 23850 | 23800 | 23850 | 23800 | 417 |
| 586 | 20240109 | 102300 | 3958710200 | 23800 | 23850 | 23850 | 23750 | 890 |
| 587 | 20240109 | 102200 | 3937524250 | 23800 | 23800 | 23800 | 23750 | 243 |
| 588 | 20240109 | 102100 | 3931751450 | 23750 | 23750 | 23900 | 23750 | 1590 |
| 589 | 20240109 | 102000 | 3893913650 | 23750 | 23800 | 23800 | 23750 | 1195 |
| 590 | 20240109 | 101900 | 3865514600 | 23800 | 23750 | 23800 | 23750 | 437 |
| 591 | 20240109 | 101800 | 3855135650 | 23750 | 23800 | 23800 | 23700 | 2490 |
| 592 | 20240109 | 101700 | 3795983600 | 23800 | 23800 | 23850 | 23800 | 1552 |
| 593 | 20240109 | 101600 | 3759039450 | 23800 | 23800 | 23850 | 23800 | 865 |
| 594 | 20240109 | 101500 | 3738411750 | 23850 | 23850 | 23850 | 23800 | 731 |
| 595 | 20240109 | 101400 | 3721005100 | 23850 | 23850 | 23850 | 23800 | 444 |
| 596 | 20240109 | 101300 | 3710418750 | 23800 | 23850 | 23900 | 23800 | 734 |
| 597 | 20240109 | 101200 | 3692906600 | 23850 | 23850 | 23900 | 23850 | 1315 |
| 598 | 20240109 | 101100 | 3661543300 | 23850 | 23850 | 23900 | 23850 | 356 |
| 599 | 20240109 | 101000 | 3653042150 | 23900 | 23900 | 23950 | 23850 | 3450 |
| 600 | 20240109 | 100900 | 3570594550 | 23900 | 23950 | 24000 | 23900 | 4465 |
| 601 | 20240109 | 100800 | 3463745400 | 23950 | 23950 | 24000 | 23900 | 4203 |
| 602 | 20240109 | 100700 | 3363064300 | 23950 | 23850 | 23950 | 23850 | 10103 |
| 603 | 20240109 | 100600 | 3121591000 | 23850 | 23800 | 23850 | 23800 | 1013 |
| 604 | 20240109 | 100500 | 3097435950 | 23800 | 23800 | 23850 | 23800 | 905 |
| 605 | 20240109 | 100400 | 3075886350 | 23850 | 23800 | 23850 | 23800 | 1230 |
| 606 | 20240109 | 100300 | 3046608750 | 23800 | 23800 | 23850 | 23800 | 4291 |
| 607 | 20240109 | 100200 | 2944427850 | 23750 | 23800 | 23800 | 23750 | 929 |
| 608 | 20240109 | 100100 | 2922360600 | 23800 | 23750 | 23800 | 23750 | 735 |
| 609 | 20240109 | 100000 | 2904882200 | 23750 | 23700 | 23750 | 23700 | 1710 |
| 610 | 20240109 | 095900 | 2864305850 | 23750 | 23750 | 23750 | 23750 | 1682 |
| 611 | 20240109 | 095800 | 2824358350 | 23750 | 23750 | 23800 | 23750 | 680 |
| 612 | 20240109 | 095700 | 2808184500 | 23800 | 23800 | 23800 | 23750 | 671 |
| 613 | 20240109 | 095600 | 2792216000 | 23800 | 23850 | 23850 | 23800 | 2110 |
| 614 | 20240109 | 095500 | 2741991750 | 23800 | 23800 | 23850 | 23800 | 667 |
| 615 | 20240109 | 095400 | 2726114400 | 23850 | 23800 | 23850 | 23800 | 1693 |
| 616 | 20240109 | 095300 | 2685808150 | 23800 | 23800 | 23850 | 23800 | 6941 |
| 617 | 20240109 | 095200 | 2520320300 | 23800 | 23800 | 23850 | 23800 | 1647 |
| 618 | 20240109 | 095100 | 2481111600 | 23800 | 23800 | 23850 | 23800 | 1675 |
| 619 | 20240109 | 095000 | 2441235250 | 23800 | 23750 | 23800 | 23750 | 4070 |
| 620 | 20240109 | 094900 | 2344435750 | 23750 | 23750 | 23750 | 23700 | 499 |
| 621 | 20240109 | 094800 | 2332584750 | 23750 | 23750 | 23800 | 23750 | 1218 |
| 622 | 20240109 | 094700 | 2303636100 | 23800 | 23750 | 23800 | 23750 | 1035 |
| 623 | 20240109 | 094600 | 2279037000 | 23750 | 23750 | 23750 | 23700 | 1381 |
| 624 | 20240109 | 094500 | 2246276400 | 23750 | 23700 | 23750 | 23700 | 594 |
| 625 | 20240109 | 094400 | 2232174900 | 23750 | 23700 | 23750 | 23700 | 3209 |
| 626 | 20240109 | 094300 | 2155991750 | 23700 | 23750 | 23750 | 23700 | 2369 |
| 627 | 20240109 | 094200 | 2099845500 | 23750 | 23750 | 23800 | 23700 | 1853 |
| 628 | 20240109 | 094100 | 2055840500 | 23800 | 23850 | 23850 | 23750 | 1884 |
| 629 | 20240109 | 094000 | 2011004800 | 23800 | 23750 | 23800 | 23750 | 12395 |
| 630 | 20240109 | 093900 | 1716161600 | 23750 | 23750 | 23750 | 23700 | 3550 |
| 631 | 20240109 | 093800 | 1631858450 | 23700 | 23600 | 23750 | 23600 | 16075 |
| 632 | 20240109 | 093700 | 1251273850 | 23600 | 23550 | 23600 | 23550 | 1238 |
| 633 | 20240109 | 093600 | 1222089400 | 23550 | 23600 | 23600 | 23550 | 902 |
| 634 | 20240109 | 093500 | 1200839400 | 23600 | 23550 | 23600 | 23500 | 1348 |
| 635 | 20240109 | 093400 | 1169137300 | 23600 | 23600 | 23600 | 23550 | 87 |
| 636 | 20240109 | 093300 | 1167084150 | 23600 | 23500 | 23600 | 23500 | 748 |
| 637 | 20240109 | 093200 | 1149466600 | 23500 | 23600 | 23600 | 23500 | 845 |
| 638 | 20240109 | 093100 | 1129564200 | 23550 | 23600 | 23600 | 23550 | 401 |
| 639 | 20240109 | 093000 | 1120112500 | 23600 | 23600 | 23650 | 23550 | 1385 |
| 640 | 20240109 | 092900 | 1087430800 | 23600 | 23600 | 23650 | 23550 | 1330 |
| 641 | 20240109 | 092800 | 1056038050 | 23650 | 23600 | 23650 | 23550 | 2465 |
| 642 | 20240109 | 092700 | 997868550 | 23600 | 23600 | 23600 | 23500 | 1132 |
| 643 | 20240109 | 092600 | 971202500 | 23550 | 23600 | 23600 | 23550 | 142 |
| 644 | 20240109 | 092500 | 967854400 | 23550 | 23550 | 23550 | 23500 | 1829 |
| 645 | 20240109 | 092400 | 924826850 | 23550 | 23550 | 23550 | 23500 | 917 |
| 646 | 20240109 | 092300 | 903232450 | 23500 | 23550 | 23550 | 23450 | 323 |
| 647 | 20240109 | 092200 | 895652050 | 23550 | 23550 | 23550 | 23500 | 2279 |
| 648 | 20240109 | 092100 | 842053450 | 23550 | 23550 | 23550 | 23500 | 249 |
| 649 | 20240109 | 092000 | 836197350 | 23550 | 23650 | 23650 | 23550 | 1013 |
| 650 | 20240109 | 091900 | 812303650 | 23600 | 23600 | 23650 | 23550 | 1987 |
| 651 | 20240109 | 091800 | 765399950 | 23600 | 23550 | 23600 | 23500 | 959 |
| 652 | 20240109 | 091700 | 742784900 | 23600 | 23550 | 23600 | 23500 | 360 |
| 653 | 20240109 | 091600 | 734307200 | 23550 | 23500 | 23600 | 23500 | 536 |
| 654 | 20240109 | 091500 | 721686000 | 23500 | 23500 | 23550 | 23500 | 1034 |
| 655 | 20240109 | 091400 | 697368400 | 23450 | 23550 | 23550 | 23450 | 980 |
| 656 | 20240109 | 091300 | 674338150 | 23600 | 23600 | 23600 | 23550 | 1034 |
| 657 | 20240109 | 091200 | 649966600 | 23600 | 23600 | 23650 | 23600 | 999 |
| 658 | 20240109 | 091100 | 626371500 | 23600 | 23650 | 23650 | 23550 | 1317 |
| 659 | 20240109 | 091000 | 595288250 | 23650 | 23500 | 23650 | 23500 | 5887 |
| 660 | 20240109 | 090900 | 456512700 | 23500 | 23500 | 23550 | 23500 | 1225 |
| 661 | 20240109 | 090800 | 427721750 | 23500 | 23550 | 23550 | 23450 | 731 |
| 662 | 20240109 | 090700 | 410539650 | 23550 | 23550 | 23600 | 23500 | 2419 |
| 663 | 20240109 | 090600 | 353572300 | 23550 | 23450 | 23550 | 23450 | 1803 |
| 664 | 20240109 | 090500 | 311244850 | 23450 | 23500 | 23550 | 23450 | 813 |
| 665 | 20240109 | 090400 | 292147000 | 23500 | 23500 | 23550 | 23500 | 1430 |
| 666 | 20240109 | 090300 | 258504200 | 23550 | 23450 | 23550 | 23450 | 463 |
| 667 | 20240109 | 090200 | 247613850 | 23450 | 23400 | 23500 | 23400 | 1673 |
| 668 | 20240109 | 090100 | 208412650 | 23400 | 23500 | 23600 | 23350 | 739 |
| 669 | 20240109 | 090000 | 191093500 | 23400 | 23250 | 23500 | 23200 | 8075 |