36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 200900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 3 | 20240119 | 200800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20240119 | 200700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20240119 | 200600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20240119 | 200500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20240119 | 200400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20240119 | 200300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20240119 | 200200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20240119 | 200100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20240119 | 200000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20240119 | 195900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20240119 | 195800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20240119 | 195700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20240119 | 195600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20240119 | 195500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20240119 | 195400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20240119 | 195300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20240119 | 195200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20240119 | 195100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20240119 | 195000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20240119 | 194900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20240119 | 194800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20240119 | 194700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20240119 | 194600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20240119 | 194500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20240119 | 194400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20240119 | 194300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20240119 | 194200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20240119 | 194100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20240119 | 194000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20240119 | 193900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 33 | 20240119 | 193800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20240119 | 193700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20240119 | 193600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20240119 | 193500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20240119 | 193400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20240119 | 193300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20240119 | 193200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20240119 | 193100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20240119 | 193000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20240119 | 192900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20240119 | 192800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20240119 | 192700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20240119 | 192600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20240119 | 192500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20240119 | 192400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20240119 | 192300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20240119 | 192200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20240119 | 192100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20240119 | 192000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20240119 | 191900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20240119 | 191800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20240119 | 191700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20240119 | 191600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20240119 | 191500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20240119 | 191400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20240119 | 191300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20240119 | 191200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20240119 | 191100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20240119 | 191000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20240119 | 190900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 63 | 20240119 | 190800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20240119 | 190700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20240119 | 190600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20240119 | 190500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20240119 | 190400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20240119 | 190300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20240119 | 190200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20240119 | 190100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20240119 | 190000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20240119 | 185900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20240119 | 185800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20240119 | 185700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20240119 | 185600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20240119 | 185500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20240119 | 185400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20240119 | 185300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20240119 | 185200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20240119 | 185100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20240119 | 185000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20240119 | 184900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20240119 | 184800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20240119 | 184700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20240119 | 184600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20240119 | 184500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20240119 | 184400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20240119 | 184300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20240119 | 184200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20240119 | 184100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20240119 | 184000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20240119 | 183900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 93 | 20240119 | 183800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20240119 | 183700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20240119 | 183600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20240119 | 183500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20240119 | 183400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20240119 | 183300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20240119 | 183200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20240119 | 183100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20240119 | 183000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20240119 | 182900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20240119 | 182800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20240119 | 182700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20240119 | 182600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20240119 | 182500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20240119 | 182400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20240119 | 182300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20240119 | 182200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20240119 | 182100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20240119 | 182000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20240119 | 181900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20240119 | 181800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20240119 | 181700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20240119 | 181600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20240119 | 181500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20240119 | 181400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20240119 | 181300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20240119 | 181200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20240119 | 181100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20240119 | 181000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20240119 | 180900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 123 | 20240119 | 180800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20240119 | 180700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20240119 | 180600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20240119 | 180500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20240119 | 180400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20240119 | 180300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20240119 | 180200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20240119 | 180100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20240119 | 180000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20240119 | 175900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20240119 | 175800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20240119 | 175700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20240119 | 175600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20240119 | 175500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20240119 | 175400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20240119 | 175300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20240119 | 175200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20240119 | 175100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20240119 | 175000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20240119 | 174900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20240119 | 174800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20240119 | 174700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20240119 | 174600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20240119 | 174500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20240119 | 174400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20240119 | 174300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20240119 | 174200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20240119 | 174100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20240119 | 174000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20240119 | 173900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 153 | 20240119 | 173800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20240119 | 173700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20240119 | 173600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20240119 | 173500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20240119 | 173400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20240119 | 173300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20240119 | 173200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20240119 | 173100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20240119 | 173000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20240119 | 172900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20240119 | 172800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20240119 | 172700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20240119 | 172600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20240119 | 172500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20240119 | 172400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20240119 | 172300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20240119 | 172200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20240119 | 172100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20240119 | 172000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20240119 | 171900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20240119 | 171800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20240119 | 171700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20240119 | 171600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20240119 | 171500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20240119 | 171400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20240119 | 171300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20240119 | 171200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20240119 | 171100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20240119 | 171000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20240119 | 170900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 183 | 20240119 | 170800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20240119 | 170700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20240119 | 170600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20240119 | 170500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240119 | 170400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240119 | 170300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240119 | 170200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240119 | 170100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240119 | 170000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240119 | 165900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240119 | 165800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240119 | 165700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240119 | 165600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240119 | 165500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240119 | 165400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20240119 | 165300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20240119 | 165200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20240119 | 165100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20240119 | 165000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20240119 | 164900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20240119 | 164800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20240119 | 164700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20240119 | 164600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20240119 | 164500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20240119 | 164400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20240119 | 164300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20240119 | 164200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20240119 | 164100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20240119 | 164000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20240119 | 163900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 213 | 20240119 | 163800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20240119 | 163700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20240119 | 163600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20240119 | 163500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20240119 | 163400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20240119 | 163300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20240119 | 163200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20240119 | 163100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20240119 | 163000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20240119 | 162900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20240119 | 162800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20240119 | 162700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20240119 | 162600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20240119 | 162500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20240119 | 162400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20240119 | 162300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20240119 | 162200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20240119 | 162100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20240119 | 162000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20240119 | 161900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20240119 | 161800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20240119 | 161700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20240119 | 161600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20240119 | 161500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20240119 | 161400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20240119 | 161300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20240119 | 161200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20240119 | 161100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20240119 | 161000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20240119 | 160900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 243 | 20240119 | 160800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20240119 | 160700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20240119 | 160600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20240119 | 160500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20240119 | 160400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20240119 | 160300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20240119 | 160200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20240119 | 160100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20240119 | 160000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20240119 | 155900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 253 | 20240119 | 155800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 254 | 20240119 | 155700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 255 | 20240119 | 155600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 256 | 20240119 | 155500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 257 | 20240119 | 155400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 258 | 20240119 | 155300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 259 | 20240119 | 155200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 260 | 20240119 | 155100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 261 | 20240119 | 155000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 262 | 20240119 | 154900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 263 | 20240119 | 154800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 264 | 20240119 | 154700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 265 | 20240119 | 154600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 266 | 20240119 | 154500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 267 | 20240119 | 154400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 268 | 20240119 | 154300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 269 | 20240119 | 154200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 270 | 20240119 | 154100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 271 | 20240119 | 154000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 272 | 20240119 | 153900 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 273 | 20240119 | 153800 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 274 | 20240119 | 153700 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 275 | 20240119 | 153600 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 276 | 20240119 | 153500 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 277 | 20240119 | 153400 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 278 | 20240119 | 153300 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 279 | 20240119 | 153200 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 280 | 20240119 | 153100 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 281 | 20240119 | 153000 | 15102901400 | 33100 | 33100 | 33100 | 33100 | 3225 |
| 282 | 20240119 | 152900 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 283 | 20240119 | 152800 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 284 | 20240119 | 152700 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 285 | 20240119 | 152600 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 286 | 20240119 | 152500 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 287 | 20240119 | 152400 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 288 | 20240119 | 152300 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 289 | 20240119 | 152200 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 290 | 20240119 | 152100 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 291 | 20240119 | 152000 | 14996153900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 292 | 20240119 | 151900 | 14996153900 | 33250 | 33200 | 33250 | 33100 | 231 |
| 293 | 20240119 | 151800 | 14988491300 | 33200 | 33200 | 33200 | 33150 | 406 |
| 294 | 20240119 | 151700 | 14975020300 | 33150 | 33150 | 33200 | 33100 | 198 |
| 295 | 20240119 | 151600 | 14968463850 | 33150 | 33100 | 33150 | 33050 | 79 |
| 296 | 20240119 | 151500 | 14965850750 | 33100 | 33050 | 33100 | 33050 | 587 |
| 297 | 20240119 | 151400 | 14946443750 | 33050 | 33050 | 33100 | 33050 | 561 |
| 298 | 20240119 | 151300 | 14927901600 | 33050 | 33000 | 33100 | 33000 | 1225 |
| 299 | 20240119 | 151200 | 14887428050 | 33000 | 33100 | 33100 | 33000 | 818 |
| 300 | 20240119 | 151100 | 14860390400 | 33100 | 33050 | 33150 | 33050 | 64 |
| 301 | 20240119 | 151000 | 14858272150 | 33150 | 33200 | 33200 | 33050 | 96 |
| 302 | 20240119 | 150900 | 14855095500 | 33050 | 33200 | 33250 | 33050 | 411 |
| 303 | 20240119 | 150800 | 14841453050 | 33200 | 33100 | 33200 | 33050 | 987 |
| 304 | 20240119 | 150700 | 14808811450 | 33100 | 33100 | 33100 | 33100 | 1275 |
| 305 | 20240119 | 150600 | 14766608950 | 33100 | 33150 | 33150 | 33100 | 606 |
| 306 | 20240119 | 150500 | 14746539150 | 33150 | 33300 | 33300 | 33100 | 607 |
| 307 | 20240119 | 150400 | 14726416350 | 33300 | 33200 | 33350 | 33150 | 1125 |
| 308 | 20240119 | 150300 | 14689012300 | 33200 | 33150 | 33250 | 33150 | 238 |
| 309 | 20240119 | 150200 | 14681114650 | 33150 | 33400 | 33400 | 33150 | 105 |
| 310 | 20240119 | 150100 | 14677616550 | 33400 | 33100 | 33500 | 33100 | 1519 |
| 311 | 20240119 | 150000 | 14627006200 | 33100 | 33100 | 33100 | 33100 | 555 |
| 312 | 20240119 | 145900 | 14608635700 | 33050 | 33100 | 33100 | 33050 | 520 |
| 313 | 20240119 | 145800 | 14591448500 | 33100 | 33050 | 33100 | 33050 | 120 |
| 314 | 20240119 | 145700 | 14587477200 | 33050 | 33050 | 33100 | 33050 | 128 |
| 315 | 20240119 | 145600 | 14583246650 | 33050 | 33150 | 33150 | 33050 | 656 |
| 316 | 20240119 | 145500 | 14561535500 | 33100 | 33250 | 33250 | 33100 | 1434 |
| 317 | 20240119 | 145400 | 14513879000 | 33250 | 33250 | 33250 | 33200 | 224 |
| 318 | 20240119 | 145300 | 14506433600 | 33250 | 33100 | 33250 | 33100 | 1409 |
| 319 | 20240119 | 145200 | 14459762950 | 33100 | 33050 | 33100 | 33050 | 281 |
| 320 | 20240119 | 145100 | 14450474450 | 33050 | 33050 | 33050 | 33050 | 98 |
| 321 | 20240119 | 145000 | 14447235550 | 33050 | 33050 | 33100 | 33050 | 235 |
| 322 | 20240119 | 144900 | 14439468050 | 33050 | 33050 | 33100 | 33050 | 147 |
| 323 | 20240119 | 144800 | 14434608400 | 33050 | 33050 | 33050 | 33000 | 1207 |
| 324 | 20240119 | 144700 | 14394717150 | 33050 | 33100 | 33100 | 33050 | 220 |
| 325 | 20240119 | 144600 | 14387440600 | 33100 | 33100 | 33150 | 33050 | 454 |
| 326 | 20240119 | 144500 | 14372417800 | 33050 | 33050 | 33050 | 33000 | 329 |
| 327 | 20240119 | 144400 | 14361549500 | 33000 | 33050 | 33100 | 33000 | 3239 |
| 328 | 20240119 | 144300 | 14254528800 | 33100 | 33150 | 33150 | 33050 | 4351 |
| 329 | 20240119 | 144200 | 14110412200 | 33150 | 33150 | 33250 | 33100 | 1863 |
| 330 | 20240119 | 144100 | 14048648700 | 33250 | 33150 | 33250 | 33150 | 86 |
| 331 | 20240119 | 144000 | 14045796800 | 33100 | 33150 | 33150 | 33100 | 215 |
| 332 | 20240119 | 143900 | 14038670350 | 33100 | 33050 | 33300 | 33000 | 773 |
| 333 | 20240119 | 143800 | 14013106450 | 33050 | 33050 | 33050 | 33000 | 634 |
| 334 | 20240119 | 143700 | 13992164100 | 33000 | 33200 | 33200 | 33000 | 4030 |
| 335 | 20240119 | 143600 | 13858626400 | 33200 | 33350 | 33350 | 33200 | 3862 |
| 336 | 20240119 | 143500 | 13730256100 | 33350 | 33450 | 33450 | 33350 | 167 |
| 337 | 20240119 | 143400 | 13724684700 | 33600 | 33450 | 33600 | 33450 | 2 |
| 338 | 20240119 | 143300 | 13724617650 | 33350 | 33450 | 33600 | 33350 | 179 |
| 339 | 20240119 | 143200 | 13718636650 | 33700 | 33550 | 33700 | 33550 | 995 |
| 340 | 20240119 | 143100 | 13685177850 | 33600 | 33300 | 33600 | 33300 | 1102 |
| 341 | 20240119 | 143000 | 13648226650 | 33300 | 33300 | 33400 | 33300 | 86 |
| 342 | 20240119 | 142900 | 13645362750 | 33300 | 33250 | 33300 | 33250 | 558 |
| 343 | 20240119 | 142800 | 13626787900 | 33250 | 33300 | 33300 | 33250 | 245 |
| 344 | 20240119 | 142700 | 13618639750 | 33300 | 33300 | 33300 | 33250 | 179 |
| 345 | 20240119 | 142600 | 13612684100 | 33250 | 33250 | 33300 | 33250 | 58 |
| 346 | 20240119 | 142500 | 13610755100 | 33250 | 33300 | 33300 | 33200 | 179 |
| 347 | 20240119 | 142400 | 13604800700 | 33400 | 33400 | 33450 | 33400 | 422 |
| 348 | 20240119 | 142300 | 13590705050 | 33200 | 33300 | 33450 | 33200 | 60 |
| 349 | 20240119 | 142200 | 13588710750 | 33200 | 33200 | 33300 | 33150 | 992 |
| 350 | 20240119 | 142100 | 13555781750 | 33150 | 33200 | 33200 | 33150 | 561 |
| 351 | 20240119 | 142000 | 13537184250 | 33150 | 33250 | 33250 | 33150 | 1531 |
| 352 | 20240119 | 141900 | 13486381250 | 33200 | 33250 | 33250 | 33200 | 991 |
| 353 | 20240119 | 141800 | 13453477100 | 33200 | 33300 | 33300 | 33200 | 306 |
| 354 | 20240119 | 141700 | 13443311050 | 33200 | 33400 | 33400 | 33200 | 2458 |
| 355 | 20240119 | 141600 | 13361528800 | 33400 | 33400 | 33500 | 33400 | 153 |
| 356 | 20240119 | 141500 | 13356418200 | 33400 | 33300 | 33450 | 33300 | 219 |
| 357 | 20240119 | 141400 | 13349112200 | 33250 | 33600 | 33600 | 33250 | 3624 |
| 358 | 20240119 | 141300 | 13228248200 | 33650 | 33600 | 33650 | 33600 | 8 |
| 359 | 20240119 | 141200 | 13227979250 | 33700 | 33600 | 33700 | 33600 | 66 |
| 360 | 20240119 | 141100 | 13225761250 | 33700 | 33650 | 33700 | 33600 | 179 |
| 361 | 20240119 | 141000 | 13219744500 | 33600 | 33550 | 33600 | 33550 | 422 |
| 362 | 20240119 | 140900 | 13205575800 | 33400 | 33400 | 33600 | 33350 | 377 |
| 363 | 20240119 | 140800 | 13192949800 | 33400 | 33350 | 33450 | 33350 | 416 |
| 364 | 20240119 | 140700 | 13179054700 | 33350 | 33400 | 33400 | 33350 | 280 |
| 365 | 20240119 | 140600 | 13169715150 | 33450 | 33550 | 33550 | 33450 | 585 |
| 366 | 20240119 | 140500 | 13150104050 | 33600 | 33600 | 33600 | 33550 | 699 |
| 367 | 20240119 | 140400 | 13126619100 | 33600 | 33550 | 33600 | 33550 | 124 |
| 368 | 20240119 | 140300 | 13122458850 | 33550 | 33300 | 33550 | 33300 | 1719 |
| 369 | 20240119 | 140200 | 13064975900 | 33300 | 33250 | 33450 | 33250 | 398 |
| 370 | 20240119 | 140100 | 13051734600 | 33250 | 33450 | 33450 | 33250 | 615 |
| 371 | 20240119 | 140000 | 13031280600 | 33450 | 33500 | 33500 | 33250 | 1469 |
| 372 | 20240119 | 135900 | 12982280650 | 33500 | 33450 | 33500 | 33350 | 3333 |
| 373 | 20240119 | 135800 | 12871055150 | 33450 | 33500 | 33550 | 33450 | 738 |
| 374 | 20240119 | 135700 | 12846343200 | 33400 | 33500 | 33500 | 33400 | 1096 |
| 375 | 20240119 | 135600 | 12809736550 | 33400 | 33550 | 33550 | 33400 | 1158 |
| 376 | 20240119 | 135500 | 12771007400 | 33450 | 33450 | 33450 | 33350 | 1314 |
| 377 | 20240119 | 135400 | 12727111150 | 33450 | 33700 | 33700 | 33450 | 898 |
| 378 | 20240119 | 135300 | 12697031750 | 33700 | 33700 | 33750 | 33550 | 663 |
| 379 | 20240119 | 135200 | 12674700750 | 33750 | 33800 | 33800 | 33650 | 259 |
| 380 | 20240119 | 135100 | 12665980000 | 33700 | 33750 | 33800 | 33700 | 154 |
| 381 | 20240119 | 135000 | 12660787000 | 33750 | 33700 | 33750 | 33650 | 603 |
| 382 | 20240119 | 134900 | 12640476250 | 33650 | 33650 | 33700 | 33650 | 69 |
| 383 | 20240119 | 134800 | 12638152900 | 33600 | 33550 | 33600 | 33550 | 30 |
| 384 | 20240119 | 134700 | 12637144950 | 33550 | 33600 | 33800 | 33450 | 547 |
| 385 | 20240119 | 134600 | 12618792400 | 33500 | 33550 | 33700 | 33400 | 2787 |
| 386 | 20240119 | 134500 | 12525511350 | 33500 | 33800 | 33850 | 33500 | 1981 |
| 387 | 20240119 | 134400 | 12458945250 | 33750 | 33700 | 33850 | 33700 | 116 |
| 388 | 20240119 | 134300 | 12455030400 | 33700 | 33750 | 33900 | 33700 | 991 |
| 389 | 20240119 | 134200 | 12421529550 | 33700 | 33850 | 33850 | 33450 | 1979 |
| 390 | 20240119 | 134100 | 12355156200 | 33600 | 33800 | 34000 | 33500 | 2930 |
| 391 | 20240119 | 134000 | 12256380100 | 33850 | 33500 | 33850 | 33300 | 4169 |
| 392 | 20240119 | 133900 | 12116631050 | 33400 | 33950 | 34050 | 33400 | 6365 |
| 393 | 20240119 | 133800 | 11902376900 | 34000 | 33950 | 34100 | 33700 | 4349 |
| 394 | 20240119 | 133700 | 11755243000 | 33950 | 34000 | 34300 | 33900 | 4417 |
| 395 | 20240119 | 133600 | 11605101400 | 34000 | 34400 | 34400 | 33950 | 4871 |
| 396 | 20240119 | 133500 | 11438606700 | 34400 | 35000 | 35000 | 34400 | 2472 |
| 397 | 20240119 | 133400 | 11352836200 | 34950 | 34750 | 35100 | 34650 | 2553 |
| 398 | 20240119 | 133300 | 11263731850 | 34750 | 34750 | 34800 | 34700 | 1605 |
| 399 | 20240119 | 133200 | 11207956150 | 34800 | 34550 | 34800 | 34450 | 6636 |
| 400 | 20240119 | 133100 | 10978323250 | 34550 | 35000 | 35100 | 34350 | 11791 |
| 401 | 20240119 | 133000 | 10570371100 | 35100 | 35550 | 35650 | 34850 | 12732 |
| 402 | 20240119 | 132900 | 10122722750 | 35600 | 34750 | 35650 | 34750 | 36722 |
| 403 | 20240119 | 132800 | 8833235200 | 34700 | 34350 | 34750 | 34300 | 7639 |
| 404 | 20240119 | 132700 | 8570034900 | 34350 | 34200 | 34350 | 34200 | 2608 |
| 405 | 20240119 | 132600 | 8480698450 | 34200 | 34200 | 34250 | 34150 | 1278 |
| 406 | 20240119 | 132500 | 8436986850 | 34200 | 34150 | 34300 | 34100 | 4787 |
| 407 | 20240119 | 132400 | 8273393800 | 34150 | 34000 | 34300 | 33700 | 2337 |
| 408 | 20240119 | 132300 | 8193918150 | 34050 | 34450 | 34500 | 34000 | 4175 |
| 409 | 20240119 | 132200 | 8050395950 | 34450 | 34100 | 34500 | 34050 | 7306 |
| 410 | 20240119 | 132100 | 7799738350 | 34100 | 33750 | 34150 | 33750 | 11379 |
| 411 | 20240119 | 132000 | 7413549900 | 33750 | 33700 | 33750 | 33650 | 803 |
| 412 | 20240119 | 131900 | 7386489200 | 33650 | 33650 | 33700 | 33650 | 908 |
| 413 | 20240119 | 131800 | 7355903900 | 33650 | 33700 | 33700 | 33600 | 446 |
| 414 | 20240119 | 131700 | 7340880050 | 33700 | 33600 | 33700 | 33550 | 786 |
| 415 | 20240119 | 131600 | 7314456600 | 33600 | 33350 | 33600 | 33350 | 4580 |
| 416 | 20240119 | 131500 | 7161079550 | 33300 | 33250 | 33300 | 33250 | 1964 |
| 417 | 20240119 | 131400 | 7095699150 | 33250 | 33250 | 33300 | 33250 | 229 |
| 418 | 20240119 | 131300 | 7088083300 | 33250 | 33300 | 33300 | 33250 | 205 |
| 419 | 20240119 | 131200 | 7081257300 | 33300 | 33350 | 33350 | 33300 | 243 |
| 420 | 20240119 | 131100 | 7073164900 | 33350 | 33250 | 33350 | 33250 | 213 |
| 421 | 20240119 | 131000 | 7066073300 | 33200 | 33200 | 33200 | 33200 | 106 |
| 422 | 20240119 | 130900 | 7062554100 | 33300 | 33350 | 33350 | 33150 | 72 |
| 423 | 20240119 | 130800 | 7060162500 | 33350 | 33200 | 33350 | 33150 | 912 |
| 424 | 20240119 | 130700 | 7029860150 | 33200 | 33150 | 33200 | 33150 | 7 |
| 425 | 20240119 | 130600 | 7029627800 | 33200 | 33200 | 33200 | 33200 | 300 |
| 426 | 20240119 | 130500 | 7019667800 | 33100 | 33150 | 33200 | 33100 | 564 |
| 427 | 20240119 | 130400 | 7000953850 | 33150 | 33150 | 33150 | 33100 | 1199 |
| 428 | 20240119 | 130300 | 6961216700 | 33150 | 33150 | 33150 | 33150 | 913 |
| 429 | 20240119 | 130200 | 6930950750 | 33150 | 33150 | 33150 | 33150 | 239 |
| 430 | 20240119 | 130100 | 6923027900 | 33100 | 33100 | 33100 | 33100 | 95 |
| 431 | 20240119 | 130000 | 6919883400 | 33100 | 33100 | 33150 | 33100 | 482 |
| 432 | 20240119 | 125900 | 6903929150 | 33150 | 33150 | 33150 | 33100 | 310 |
| 433 | 20240119 | 125800 | 6893665250 | 33150 | 33150 | 33150 | 33150 | 344 |
| 434 | 20240119 | 125700 | 6882261650 | 33150 | 33200 | 33200 | 33150 | 161 |
| 435 | 20240119 | 125600 | 6876919250 | 33200 | 33200 | 33200 | 33200 | 12 |
| 436 | 20240119 | 125500 | 6876520850 | 33200 | 33200 | 33200 | 33200 | 41 |
| 437 | 20240119 | 125400 | 6875159650 | 33150 | 33200 | 33200 | 33150 | 256 |
| 438 | 20240119 | 125300 | 6866669200 | 33200 | 33200 | 33200 | 33200 | 22 |
| 439 | 20240119 | 125200 | 6865938800 | 33150 | 33200 | 33200 | 33150 | 79 |
| 440 | 20240119 | 125100 | 6863317100 | 33200 | 33200 | 33200 | 33200 | 118 |
| 441 | 20240119 | 125000 | 6859399500 | 33150 | 33150 | 33150 | 33150 | 10 |
| 442 | 20240119 | 124900 | 6859068000 | 33150 | 33100 | 33150 | 33100 | 321 |
| 443 | 20240119 | 124800 | 6848441950 | 33100 | 33100 | 33100 | 33100 | 7 |
| 444 | 20240119 | 124700 | 6848210250 | 33100 | 33150 | 33150 | 33100 | 194 |
| 445 | 20240119 | 124600 | 6841779650 | 33150 | 33200 | 33200 | 33150 | 8 |
| 446 | 20240119 | 124500 | 6841514300 | 33200 | 33100 | 33200 | 33000 | 1566 |
| 447 | 20240119 | 124400 | 6789737350 | 33100 | 33100 | 33150 | 33100 | 469 |
| 448 | 20240119 | 124300 | 6774212350 | 33100 | 33100 | 33100 | 33100 | 101 |
| 449 | 20240119 | 124200 | 6770869250 | 33050 | 33050 | 33250 | 33050 | 601 |
| 450 | 20240119 | 124100 | 6750957400 | 33050 | 33050 | 33050 | 33050 | 15 |
| 451 | 20240119 | 124000 | 6750461650 | 33050 | 33050 | 33050 | 33050 | 11 |
| 452 | 20240119 | 123900 | 6750098100 | 33000 | 33150 | 33200 | 33000 | 366 |
| 453 | 20240119 | 123800 | 6737958250 | 33150 | 33150 | 33150 | 33150 | 10 |
| 454 | 20240119 | 123700 | 6737626750 | 33150 | 33150 | 33150 | 33150 | 311 |
| 455 | 20240119 | 123600 | 6727317100 | 33000 | 33150 | 33150 | 32950 | 493 |
| 456 | 20240119 | 123500 | 6711029250 | 33150 | 33150 | 33150 | 33100 | 1529 |
| 457 | 20240119 | 123400 | 6660363550 | 33200 | 33250 | 33250 | 33150 | 263 |
| 458 | 20240119 | 123300 | 6651631750 | 33250 | 33200 | 33250 | 33200 | 129 |
| 459 | 20240119 | 123200 | 6647347650 | 33200 | 33250 | 33250 | 33200 | 516 |
| 460 | 20240119 | 123100 | 6630197550 | 33150 | 33200 | 33350 | 33150 | 972 |
| 461 | 20240119 | 123000 | 6597817150 | 33150 | 33000 | 33150 | 33000 | 240 |
| 462 | 20240119 | 122900 | 6589867350 | 33050 | 33050 | 33050 | 33050 | 69 |
| 463 | 20240119 | 122800 | 6587586900 | 33050 | 33100 | 33100 | 33000 | 145 |
| 464 | 20240119 | 122700 | 6582796350 | 33100 | 33100 | 33100 | 33100 | 356 |
| 465 | 20240119 | 122600 | 6571012750 | 33050 | 33050 | 33100 | 33050 | 186 |
| 466 | 20240119 | 122500 | 6564865050 | 33050 | 33000 | 33050 | 32950 | 369 |
| 467 | 20240119 | 122400 | 6552687850 | 33000 | 33000 | 33000 | 33000 | 242 |
| 468 | 20240119 | 122300 | 6544701850 | 33000 | 33050 | 33050 | 33000 | 183 |
| 469 | 20240119 | 122200 | 6538654150 | 33050 | 33050 | 33050 | 33050 | 36 |
| 470 | 20240119 | 122100 | 6537464350 | 33000 | 33000 | 33000 | 33000 | 313 |
| 471 | 20240119 | 122000 | 6527135350 | 32950 | 32900 | 33000 | 32900 | 141 |
| 472 | 20240119 | 121900 | 6522495950 | 32850 | 32900 | 32900 | 32850 | 462 |
| 473 | 20240119 | 121800 | 6507298650 | 32900 | 32850 | 32900 | 32850 | 1049 |
| 474 | 20240119 | 121700 | 6472806000 | 32850 | 32800 | 32850 | 32800 | 412 |
| 475 | 20240119 | 121600 | 6459272300 | 32850 | 32850 | 32850 | 32850 | 1 |
| 476 | 20240119 | 121500 | 6459239450 | 32850 | 32850 | 32850 | 32850 | 101 |
| 477 | 20240119 | 121400 | 6455921600 | 32900 | 32900 | 32900 | 32900 | 11 |
| 478 | 20240119 | 121300 | 6455559700 | 32900 | 32900 | 32900 | 32900 | 5 |
| 479 | 20240119 | 121200 | 6455395200 | 32900 | 32850 | 32900 | 32850 | 342 |
| 480 | 20240119 | 121100 | 6444158800 | 32850 | 32850 | 32850 | 32850 | 60 |
| 481 | 20240119 | 121000 | 6442187800 | 32850 | 32800 | 32850 | 32800 | 268 |
| 482 | 20240119 | 120900 | 6433392000 | 32800 | 32800 | 32850 | 32800 | 12 |
| 483 | 20240119 | 120800 | 6432998350 | 32800 | 32850 | 32850 | 32800 | 96 |
| 484 | 20240119 | 120700 | 6429848750 | 32850 | 32850 | 32850 | 32850 | 25 |
| 485 | 20240119 | 120600 | 6429027500 | 32850 | 32850 | 32850 | 32800 | 409 |
| 486 | 20240119 | 120500 | 6415598100 | 32850 | 32850 | 32850 | 32850 | 0 |
| 487 | 20240119 | 120400 | 6415598100 | 32850 | 32850 | 32850 | 32850 | 1 |
| 488 | 20240119 | 120300 | 6415565250 | 32850 | 32850 | 32850 | 32850 | 96 |
| 489 | 20240119 | 120200 | 6412411650 | 32900 | 32850 | 32900 | 32850 | 44 |
| 490 | 20240119 | 120100 | 6410964500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 491 | 20240119 | 120000 | 6410964500 | 32850 | 32850 | 32850 | 32850 | 71 |
| 492 | 20240119 | 115900 | 6408632150 | 32850 | 32900 | 32900 | 32850 | 113 |
| 493 | 20240119 | 115800 | 6404914500 | 32900 | 33000 | 33000 | 32850 | 399 |
| 494 | 20240119 | 115700 | 6391769900 | 33000 | 33000 | 33000 | 33000 | 350 |
| 495 | 20240119 | 115600 | 6380219900 | 32950 | 33000 | 33050 | 32950 | 382 |
| 496 | 20240119 | 115500 | 6367618800 | 33050 | 33000 | 33050 | 33000 | 102 |
| 497 | 20240119 | 115400 | 6364249400 | 33000 | 33050 | 33050 | 33000 | 35 |
| 498 | 20240119 | 115300 | 6363094300 | 33050 | 33050 | 33050 | 33050 | 260 |
| 499 | 20240119 | 115200 | 6354501300 | 33050 | 33000 | 33050 | 33000 | 48 |
| 500 | 20240119 | 115100 | 6352914950 | 33000 | 32950 | 33000 | 32950 | 46 |
| 501 | 20240119 | 115000 | 6351397050 | 32950 | 33000 | 33000 | 32950 | 325 |
| 502 | 20240119 | 114900 | 6340672100 | 32850 | 32850 | 32850 | 32850 | 4 |
| 503 | 20240119 | 114800 | 6340540700 | 32850 | 33000 | 33000 | 32850 | 9 |
| 504 | 20240119 | 114700 | 6340244900 | 33000 | 33000 | 33000 | 33000 | 92 |
| 505 | 20240119 | 114600 | 6337208900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 506 | 20240119 | 114500 | 6337208900 | 32850 | 33050 | 33050 | 32850 | 102 |
| 507 | 20240119 | 114400 | 6333857550 | 33050 | 32900 | 33100 | 32900 | 314 |
| 508 | 20240119 | 114300 | 6323492450 | 32900 | 32900 | 32900 | 32850 | 337 |
| 509 | 20240119 | 114200 | 6312420400 | 32900 | 32900 | 32900 | 32900 | 15 |
| 510 | 20240119 | 114100 | 6311926900 | 32900 | 33000 | 33000 | 32900 | 296 |
| 511 | 20240119 | 114000 | 6302183500 | 32900 | 32900 | 32900 | 32900 | 9 |
| 512 | 20240119 | 113900 | 6301887400 | 32900 | 32850 | 33050 | 32850 | 493 |
| 513 | 20240119 | 113800 | 6285606400 | 32900 | 32900 | 32950 | 32900 | 34 |
| 514 | 20240119 | 113700 | 6284486650 | 32900 | 32850 | 33000 | 32800 | 97 |
| 515 | 20240119 | 113600 | 6281301200 | 32850 | 32800 | 32850 | 32800 | 87 |
| 516 | 20240119 | 113500 | 6278444200 | 32850 | 32950 | 33000 | 32850 | 101 |
| 517 | 20240119 | 113400 | 6275125500 | 32800 | 32700 | 32800 | 32700 | 185 |
| 518 | 20240119 | 113300 | 6269075900 | 32650 | 32650 | 32650 | 32650 | 430 |
| 519 | 20240119 | 113200 | 6255036400 | 32650 | 32750 | 32750 | 32600 | 1909 |
| 520 | 20240119 | 113100 | 6192594450 | 32800 | 32800 | 32800 | 32800 | 296 |
| 521 | 20240119 | 113000 | 6182885650 | 32800 | 32950 | 32950 | 32800 | 1169 |
| 522 | 20240119 | 112900 | 6144455900 | 32950 | 32950 | 32950 | 32950 | 276 |
| 523 | 20240119 | 112800 | 6135361700 | 32950 | 33000 | 33000 | 32950 | 142 |
| 524 | 20240119 | 112700 | 6130677750 | 33000 | 33000 | 33000 | 33000 | 43 |
| 525 | 20240119 | 112600 | 6129258750 | 33050 | 33050 | 33050 | 33050 | 145 |
| 526 | 20240119 | 112500 | 6124466500 | 33050 | 33100 | 33100 | 33050 | 88 |
| 527 | 20240119 | 112400 | 6121557600 | 33100 | 33000 | 33100 | 33000 | 261 |
| 528 | 20240119 | 112300 | 6112919000 | 33000 | 33000 | 33000 | 33000 | 400 |
| 529 | 20240119 | 112200 | 6099719000 | 32950 | 32950 | 32950 | 32950 | 208 |
| 530 | 20240119 | 112100 | 6092865400 | 32950 | 32950 | 32950 | 32950 | 52 |
| 531 | 20240119 | 112000 | 6091152000 | 33000 | 32950 | 33000 | 32950 | 143 |
| 532 | 20240119 | 111900 | 6086438100 | 32950 | 32950 | 33000 | 32950 | 1010 |
| 533 | 20240119 | 111800 | 6053122500 | 32950 | 32950 | 32950 | 32950 | 401 |
| 534 | 20240119 | 111700 | 6039909550 | 32950 | 33000 | 33000 | 32950 | 92 |
| 535 | 20240119 | 111600 | 6036875050 | 33000 | 33000 | 33000 | 32950 | 173 |
| 536 | 20240119 | 111500 | 6031167200 | 33000 | 33100 | 33100 | 32950 | 131 |
| 537 | 20240119 | 111400 | 6026832950 | 32950 | 33050 | 33100 | 32950 | 466 |
| 538 | 20240119 | 111300 | 6011424200 | 33100 | 33100 | 33100 | 33100 | 68 |
| 539 | 20240119 | 111200 | 6009173400 | 33000 | 33150 | 33150 | 33000 | 1966 |
| 540 | 20240119 | 111100 | 5944090550 | 33150 | 33400 | 33400 | 33150 | 424 |
| 541 | 20240119 | 111000 | 5929991700 | 33400 | 33200 | 33400 | 33200 | 674 |
| 542 | 20240119 | 110900 | 5907518850 | 33150 | 33200 | 33200 | 33150 | 113 |
| 543 | 20240119 | 110800 | 5903772300 | 33150 | 33200 | 33200 | 33150 | 50 |
| 544 | 20240119 | 110700 | 5902114750 | 33200 | 33200 | 33300 | 33200 | 54 |
| 545 | 20240119 | 110600 | 5900321650 | 33350 | 33150 | 33400 | 33150 | 1165 |
| 546 | 20240119 | 110500 | 5861499850 | 33150 | 33150 | 33150 | 33150 | 141 |
| 547 | 20240119 | 110400 | 5856825700 | 33150 | 33200 | 33250 | 33150 | 1623 |
| 548 | 20240119 | 110300 | 5802949050 | 33200 | 33200 | 33250 | 33150 | 517 |
| 549 | 20240119 | 110200 | 5785771800 | 33150 | 33100 | 33200 | 33100 | 381 |
| 550 | 20240119 | 110100 | 5773133600 | 33000 | 32900 | 33000 | 32900 | 137 |
| 551 | 20240119 | 110000 | 5768613500 | 32850 | 32800 | 32850 | 32800 | 177 |
| 552 | 20240119 | 105900 | 5762803100 | 32750 | 32850 | 32850 | 32750 | 490 |
| 553 | 20240119 | 105800 | 5746737550 | 32850 | 32950 | 32950 | 32850 | 57 |
| 554 | 20240119 | 105700 | 5744862550 | 32900 | 32950 | 32950 | 32900 | 150 |
| 555 | 20240119 | 105600 | 5739920100 | 32950 | 32950 | 32950 | 32950 | 311 |
| 556 | 20240119 | 105500 | 5729672650 | 33000 | 33000 | 33000 | 32950 | 308 |
| 557 | 20240119 | 105400 | 5719512100 | 32950 | 32850 | 32950 | 32750 | 1497 |
| 558 | 20240119 | 105300 | 5670427650 | 32800 | 33000 | 33000 | 32800 | 2982 |
| 559 | 20240119 | 105200 | 5572296950 | 33000 | 33050 | 33100 | 33000 | 515 |
| 560 | 20240119 | 105100 | 5555275550 | 33050 | 33200 | 33200 | 33050 | 1216 |
| 561 | 20240119 | 105000 | 5514966900 | 33200 | 33300 | 33300 | 33200 | 1025 |
| 562 | 20240119 | 104900 | 5480870300 | 33300 | 33300 | 33300 | 33250 | 1005 |
| 563 | 20240119 | 104800 | 5447406300 | 33300 | 33450 | 33500 | 33300 | 36 |
| 564 | 20240119 | 104700 | 5446204350 | 33250 | 33350 | 33350 | 33250 | 984 |
| 565 | 20240119 | 104600 | 5413472950 | 33300 | 33300 | 33500 | 33300 | 769 |
| 566 | 20240119 | 104500 | 5387793150 | 33300 | 33300 | 33300 | 33300 | 30 |
| 567 | 20240119 | 104400 | 5386794150 | 33300 | 33250 | 33300 | 33250 | 81 |
| 568 | 20240119 | 104300 | 5384100300 | 33250 | 33200 | 33250 | 33200 | 11 |
| 569 | 20240119 | 104200 | 5383735050 | 33200 | 33200 | 33400 | 33150 | 1475 |
| 570 | 20240119 | 104100 | 5334746800 | 33250 | 33300 | 33300 | 33250 | 787 |
| 571 | 20240119 | 104000 | 5308563500 | 33300 | 33550 | 33600 | 33300 | 1131 |
| 572 | 20240119 | 103900 | 5270653700 | 33550 | 33700 | 33750 | 33550 | 1304 |
| 573 | 20240119 | 103800 | 5226768750 | 33700 | 33850 | 33850 | 33650 | 1979 |
| 574 | 20240119 | 103700 | 5159926100 | 33850 | 33650 | 33900 | 33600 | 4433 |
| 575 | 20240119 | 103600 | 5010428800 | 33650 | 33400 | 33700 | 33400 | 1362 |
| 576 | 20240119 | 103500 | 4964659550 | 33400 | 33300 | 33550 | 33300 | 3772 |
| 577 | 20240119 | 103400 | 4838534650 | 33300 | 32950 | 33300 | 32950 | 949 |
| 578 | 20240119 | 103300 | 4806975150 | 32950 | 33100 | 33150 | 32950 | 531 |
| 579 | 20240119 | 103200 | 4789448600 | 33150 | 33200 | 33250 | 33150 | 2376 |
| 580 | 20240119 | 103100 | 4710622500 | 33200 | 33250 | 33250 | 33200 | 108 |
| 581 | 20240119 | 103000 | 4707034900 | 33200 | 33200 | 33250 | 33200 | 236 |
| 582 | 20240119 | 102900 | 4699191750 | 33250 | 33250 | 33300 | 33250 | 255 |
| 583 | 20240119 | 102800 | 4690707950 | 33250 | 33250 | 33300 | 33200 | 722 |
| 584 | 20240119 | 102700 | 4666706300 | 33250 | 33200 | 33250 | 33000 | 230 |
| 585 | 20240119 | 102600 | 4659062950 | 33250 | 32950 | 33250 | 32950 | 738 |
| 586 | 20240119 | 102500 | 4634622250 | 32950 | 33100 | 33200 | 32950 | 636 |
| 587 | 20240119 | 102400 | 4613570350 | 33100 | 33100 | 33150 | 33100 | 552 |
| 588 | 20240119 | 102300 | 4595283850 | 33100 | 33050 | 33200 | 33050 | 1173 |
| 589 | 20240119 | 102200 | 4556413350 | 33100 | 32650 | 33100 | 32650 | 2071 |
| 590 | 20240119 | 102100 | 4487973100 | 32700 | 32750 | 32750 | 32700 | 642 |
| 591 | 20240119 | 102000 | 4466973050 | 32750 | 32950 | 32950 | 32750 | 1206 |
| 592 | 20240119 | 101900 | 4427330400 | 32950 | 33000 | 33000 | 32950 | 338 |
| 593 | 20240119 | 101800 | 4416179900 | 33000 | 33000 | 33100 | 32900 | 76 |
| 594 | 20240119 | 101700 | 4413671050 | 32900 | 32950 | 33000 | 32900 | 285 |
| 595 | 20240119 | 101600 | 4404279650 | 33000 | 33150 | 33250 | 33000 | 4043 |
| 596 | 20240119 | 101500 | 4270308400 | 33200 | 33300 | 33300 | 33100 | 626 |
| 597 | 20240119 | 101400 | 4249537250 | 33300 | 32950 | 33350 | 32950 | 2946 |
| 598 | 20240119 | 101300 | 4151579250 | 32900 | 32800 | 33200 | 32800 | 2334 |
| 599 | 20240119 | 101200 | 4074403700 | 32800 | 32850 | 32850 | 32800 | 264 |
| 600 | 20240119 | 101100 | 4065733350 | 32850 | 32750 | 32850 | 32750 | 1324 |
| 601 | 20240119 | 101000 | 4022304100 | 32800 | 32850 | 32900 | 32700 | 2128 |
| 602 | 20240119 | 100900 | 3952386950 | 32850 | 32700 | 32850 | 32700 | 1616 |
| 603 | 20240119 | 100800 | 3899404250 | 32750 | 32600 | 32800 | 32600 | 1745 |
| 604 | 20240119 | 100700 | 3842379600 | 32650 | 32500 | 32750 | 32450 | 753 |
| 605 | 20240119 | 100600 | 3817901950 | 32500 | 32500 | 32750 | 32500 | 1440 |
| 606 | 20240119 | 100500 | 3770917150 | 32600 | 32550 | 32600 | 32500 | 449 |
| 607 | 20240119 | 100400 | 3756313350 | 32550 | 32550 | 32800 | 32550 | 1581 |
| 608 | 20240119 | 100300 | 3704638550 | 32550 | 32500 | 32550 | 32500 | 208 |
| 609 | 20240119 | 100200 | 3697868350 | 32500 | 32500 | 32550 | 32500 | 948 |
| 610 | 20240119 | 100100 | 3667053350 | 32500 | 32600 | 32600 | 32500 | 505 |
| 611 | 20240119 | 100000 | 3650630850 | 32600 | 32600 | 32650 | 32450 | 670 |
| 612 | 20240119 | 095900 | 3628793800 | 32650 | 32400 | 32750 | 32400 | 2247 |
| 613 | 20240119 | 095800 | 3555540100 | 32400 | 32400 | 32400 | 32400 | 385 |
| 614 | 20240119 | 095700 | 3543066100 | 32400 | 32350 | 32450 | 32350 | 661 |
| 615 | 20240119 | 095600 | 3521670800 | 32350 | 32300 | 32350 | 32300 | 1456 |
| 616 | 20240119 | 095500 | 3474611650 | 32300 | 32250 | 32300 | 32250 | 139 |
| 617 | 20240119 | 095400 | 3470126300 | 32250 | 32200 | 32250 | 32200 | 309 |
| 618 | 20240119 | 095300 | 3460161200 | 32200 | 32300 | 32300 | 32200 | 816 |
| 619 | 20240119 | 095200 | 3433834800 | 32250 | 32250 | 32300 | 32250 | 110 |
| 620 | 20240119 | 095100 | 3430287250 | 32250 | 32250 | 32300 | 32200 | 386 |
| 621 | 20240119 | 095000 | 3417849200 | 32250 | 32200 | 32250 | 32200 | 847 |
| 622 | 20240119 | 094900 | 3390533500 | 32200 | 32200 | 32250 | 32200 | 430 |
| 623 | 20240119 | 094800 | 3376684150 | 32200 | 32250 | 32250 | 32200 | 114 |
| 624 | 20240119 | 094700 | 3373013300 | 32250 | 32250 | 32250 | 32200 | 625 |
| 625 | 20240119 | 094600 | 3352874650 | 32250 | 32250 | 32250 | 32250 | 74 |
| 626 | 20240119 | 094500 | 3350488150 | 32250 | 32150 | 32250 | 32150 | 414 |
| 627 | 20240119 | 094400 | 3337169200 | 32150 | 32250 | 32250 | 32150 | 611 |
| 628 | 20240119 | 094300 | 3317515700 | 32150 | 32150 | 32300 | 32150 | 1138 |
| 629 | 20240119 | 094200 | 3280925200 | 32150 | 32200 | 32200 | 32100 | 2048 |
| 630 | 20240119 | 094100 | 3215080750 | 32150 | 32250 | 32250 | 32150 | 1793 |
| 631 | 20240119 | 094000 | 3157382800 | 32200 | 32250 | 32250 | 32200 | 449 |
| 632 | 20240119 | 093900 | 3142906050 | 32300 | 32200 | 32300 | 32200 | 415 |
| 633 | 20240119 | 093800 | 3129504900 | 32250 | 32400 | 32400 | 32200 | 3894 |
| 634 | 20240119 | 093700 | 3003876100 | 32350 | 32300 | 32400 | 32300 | 605 |
| 635 | 20240119 | 093600 | 2984328250 | 32300 | 32250 | 32300 | 32150 | 1468 |
| 636 | 20240119 | 093500 | 2936990800 | 32200 | 32250 | 32250 | 32200 | 615 |
| 637 | 20240119 | 093400 | 2917186450 | 32200 | 32200 | 32250 | 32150 | 637 |
| 638 | 20240119 | 093300 | 2896687350 | 32200 | 32150 | 32300 | 32150 | 839 |
| 639 | 20240119 | 093200 | 2869698600 | 32150 | 32200 | 32250 | 32100 | 409 |
| 640 | 20240119 | 093100 | 2856537600 | 32200 | 32250 | 32400 | 32200 | 2612 |
| 641 | 20240119 | 093000 | 2772298850 | 32200 | 32000 | 32200 | 31900 | 5086 |
| 642 | 20240119 | 092900 | 2609432200 | 32000 | 32100 | 32150 | 32000 | 5584 |
| 643 | 20240119 | 092800 | 2430492000 | 32100 | 32350 | 32350 | 32100 | 6491 |
| 644 | 20240119 | 092700 | 2221595850 | 32300 | 32500 | 32500 | 32300 | 2469 |
| 645 | 20240119 | 092600 | 2141613000 | 32500 | 32500 | 32550 | 32400 | 4362 |
| 646 | 20240119 | 092500 | 1999963100 | 32500 | 32850 | 32850 | 32500 | 4607 |
| 647 | 20240119 | 092400 | 1849494050 | 32850 | 33100 | 33100 | 32850 | 664 |
| 648 | 20240119 | 092300 | 1827639600 | 33100 | 32800 | 33100 | 32800 | 3106 |
| 649 | 20240119 | 092200 | 1725246350 | 32850 | 32950 | 33000 | 32750 | 2066 |
| 650 | 20240119 | 092100 | 1657359250 | 32950 | 33200 | 33200 | 32900 | 5095 |
| 651 | 20240119 | 092000 | 1488921050 | 33250 | 33250 | 33300 | 33150 | 1752 |
| 652 | 20240119 | 091900 | 1430747850 | 33300 | 33300 | 33300 | 33200 | 1490 |
| 653 | 20240119 | 091800 | 1381191900 | 33250 | 33350 | 33450 | 33250 | 1439 |
| 654 | 20240119 | 091700 | 1333256600 | 33350 | 33350 | 33350 | 33300 | 847 |
| 655 | 20240119 | 091600 | 1305009450 | 33350 | 33550 | 33600 | 33350 | 1536 |
| 656 | 20240119 | 091500 | 1253613150 | 33550 | 33700 | 33700 | 33550 | 969 |
| 657 | 20240119 | 091400 | 1221024100 | 33700 | 33650 | 33800 | 33650 | 1392 |
| 658 | 20240119 | 091300 | 1174057600 | 33650 | 33250 | 33650 | 33250 | 297 |
| 659 | 20240119 | 091200 | 1164076850 | 33250 | 33200 | 33650 | 33150 | 1294 |
| 660 | 20240119 | 091100 | 1121071200 | 33200 | 33150 | 33300 | 33100 | 922 |
| 661 | 20240119 | 091000 | 1090507850 | 33150 | 33300 | 33300 | 33150 | 2215 |
| 662 | 20240119 | 090900 | 1016991400 | 33300 | 33350 | 33350 | 33300 | 2189 |
| 663 | 20240119 | 090800 | 944045650 | 33350 | 33450 | 33500 | 33350 | 1470 |
| 664 | 20240119 | 090700 | 894924300 | 33450 | 33700 | 33700 | 33450 | 2121 |
| 665 | 20240119 | 090600 | 823750000 | 33750 | 34000 | 34000 | 33700 | 903 |
| 666 | 20240119 | 090500 | 793209800 | 34000 | 34000 | 34100 | 33900 | 3427 |
| 667 | 20240119 | 090400 | 676584200 | 34000 | 33800 | 34000 | 33800 | 799 |
| 668 | 20240119 | 090300 | 649481700 | 33800 | 34050 | 34100 | 33700 | 7176 |
| 669 | 20240119 | 090200 | 405826950 | 34050 | 33900 | 34200 | 33850 | 3518 |
| 670 | 20240119 | 090100 | 286038200 | 33950 | 33450 | 34100 | 33400 | 2537 |
| 671 | 20240119 | 090000 | 200275850 | 33500 | 33450 | 33800 | 33350 | 5974 |