36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 200100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 3 | 20240117 | 200000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240117 | 195900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240117 | 195800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240117 | 195700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240117 | 195600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240117 | 195500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240117 | 195400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240117 | 195300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240117 | 195200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240117 | 195100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240117 | 195000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240117 | 194900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240117 | 194800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240117 | 194700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240117 | 194600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240117 | 194500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240117 | 194400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240117 | 194300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240117 | 194200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240117 | 194100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240117 | 194000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240117 | 193900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240117 | 193800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240117 | 193700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240117 | 193600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240117 | 193500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240117 | 193400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240117 | 193300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240117 | 193200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240117 | 193100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 33 | 20240117 | 193000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240117 | 192900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240117 | 192800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240117 | 192700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240117 | 192600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240117 | 192500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240117 | 192400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240117 | 192300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240117 | 192200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240117 | 192100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240117 | 192000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240117 | 191900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240117 | 191800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240117 | 191700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240117 | 191600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240117 | 191500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240117 | 191400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240117 | 191300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240117 | 191200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240117 | 191100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240117 | 191000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240117 | 190900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240117 | 190800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240117 | 190700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240117 | 190600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240117 | 190500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240117 | 190400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240117 | 190300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240117 | 190200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240117 | 190100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 63 | 20240117 | 190000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240117 | 185900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240117 | 185800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240117 | 185700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240117 | 185600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240117 | 185500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240117 | 185400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240117 | 185300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240117 | 185200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240117 | 185100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240117 | 185000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240117 | 184900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240117 | 184800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240117 | 184700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240117 | 184600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240117 | 184500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240117 | 184400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240117 | 184300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240117 | 184200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240117 | 184100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240117 | 184000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240117 | 183900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240117 | 183800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240117 | 183700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240117 | 183600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240117 | 183500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240117 | 183400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240117 | 183300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240117 | 183200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240117 | 183100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 93 | 20240117 | 183000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240117 | 182900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240117 | 182800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240117 | 182700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240117 | 182600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240117 | 182500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240117 | 182400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240117 | 182300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240117 | 182200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240117 | 182100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240117 | 182000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240117 | 181900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240117 | 181800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240117 | 181700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240117 | 181600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240117 | 181500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240117 | 181400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240117 | 181300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240117 | 181200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240117 | 181100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240117 | 181000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240117 | 180900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240117 | 180800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240117 | 180700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240117 | 180600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240117 | 180500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240117 | 180400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240117 | 180300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240117 | 180200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240117 | 180100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 123 | 20240117 | 180000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240117 | 175900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240117 | 175800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240117 | 175700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240117 | 175600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240117 | 175500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240117 | 175400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240117 | 175300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240117 | 175200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240117 | 175100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240117 | 175000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240117 | 174900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240117 | 174800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240117 | 174700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240117 | 174600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240117 | 174500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240117 | 174400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240117 | 174300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240117 | 174200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240117 | 174100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240117 | 174000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240117 | 173900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240117 | 173800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240117 | 173700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240117 | 173600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240117 | 173500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240117 | 173400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240117 | 173300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240117 | 173200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240117 | 173100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 153 | 20240117 | 173000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240117 | 172900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240117 | 172800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240117 | 172700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240117 | 172600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240117 | 172500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240117 | 172400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240117 | 172300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240117 | 172200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240117 | 172100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240117 | 172000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240117 | 171900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240117 | 171800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240117 | 171700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240117 | 171600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240117 | 171500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240117 | 171400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240117 | 171300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240117 | 171200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240117 | 171100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240117 | 171000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240117 | 170900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240117 | 170800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240117 | 170700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240117 | 170600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240117 | 170500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240117 | 170400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240117 | 170300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240117 | 170200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240117 | 170100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 183 | 20240117 | 170000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240117 | 165900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240117 | 165800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240117 | 165700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240117 | 165600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240117 | 165500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240117 | 165400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240117 | 165300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240117 | 165200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240117 | 165100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240117 | 165000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240117 | 164900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240117 | 164800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240117 | 164700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240117 | 164600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240117 | 164500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240117 | 164400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240117 | 164300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240117 | 164200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240117 | 164100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240117 | 164000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240117 | 163900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240117 | 163800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240117 | 163700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240117 | 163600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240117 | 163500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240117 | 163400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240117 | 163300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240117 | 163200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240117 | 163100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 213 | 20240117 | 163000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240117 | 162900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240117 | 162800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240117 | 162700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240117 | 162600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240117 | 162500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240117 | 162400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240117 | 162300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240117 | 162200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240117 | 162100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240117 | 162000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240117 | 161900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240117 | 161800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240117 | 161700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240117 | 161600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240117 | 161500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240117 | 161400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240117 | 161300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240117 | 161200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240117 | 161100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240117 | 161000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240117 | 160900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240117 | 160800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240117 | 160700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240117 | 160600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240117 | 160500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240117 | 160400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240117 | 160300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240117 | 160200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20240117 | 160100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 243 | 20240117 | 160000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20240117 | 155900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20240117 | 155800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20240117 | 155700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20240117 | 155600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20240117 | 155500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20240117 | 155400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20240117 | 155300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20240117 | 155200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20240117 | 155100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20240117 | 155000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20240117 | 154900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20240117 | 154800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20240117 | 154700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20240117 | 154600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20240117 | 154500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20240117 | 154400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20240117 | 154300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20240117 | 154200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20240117 | 154100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20240117 | 154000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20240117 | 153900 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20240117 | 153800 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20240117 | 153700 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20240117 | 153600 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20240117 | 153500 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20240117 | 153400 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20240117 | 153300 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20240117 | 153200 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20240117 | 153100 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 273 | 20240117 | 153000 | 17194732500 | 33200 | 33200 | 33200 | 33200 | 8950 |
| 274 | 20240117 | 152900 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 275 | 20240117 | 152800 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 276 | 20240117 | 152700 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 277 | 20240117 | 152600 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 278 | 20240117 | 152500 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 279 | 20240117 | 152400 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 280 | 20240117 | 152300 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 281 | 20240117 | 152200 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 282 | 20240117 | 152100 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 283 | 20240117 | 152000 | 16897592500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 284 | 20240117 | 151900 | 16897592500 | 33150 | 33100 | 33150 | 33050 | 2022 |
| 285 | 20240117 | 151800 | 16830712950 | 33050 | 33100 | 33100 | 33050 | 984 |
| 286 | 20240117 | 151700 | 16798154500 | 33150 | 33150 | 33200 | 33100 | 1814 |
| 287 | 20240117 | 151600 | 16738038650 | 33200 | 33100 | 33200 | 33100 | 1643 |
| 288 | 20240117 | 151500 | 16683583900 | 33100 | 33100 | 33150 | 33000 | 1402 |
| 289 | 20240117 | 151400 | 16637211900 | 33100 | 33100 | 33150 | 33000 | 1512 |
| 290 | 20240117 | 151300 | 16587258900 | 33050 | 33100 | 33150 | 33050 | 1106 |
| 291 | 20240117 | 151200 | 16550662300 | 33150 | 33050 | 33150 | 33000 | 4500 |
| 292 | 20240117 | 151100 | 16401718000 | 33100 | 33100 | 33100 | 33000 | 1389 |
| 293 | 20240117 | 151000 | 16355801300 | 33050 | 33050 | 33100 | 33050 | 656 |
| 294 | 20240117 | 150900 | 16334110500 | 33100 | 33050 | 33100 | 33050 | 1822 |
| 295 | 20240117 | 150800 | 16273877400 | 33050 | 33000 | 33050 | 33000 | 1410 |
| 296 | 20240117 | 150700 | 16227338800 | 33050 | 33050 | 33050 | 32950 | 858 |
| 297 | 20240117 | 150600 | 16199019000 | 33000 | 32950 | 33000 | 32900 | 2199 |
| 298 | 20240117 | 150500 | 16126519350 | 32950 | 32950 | 33000 | 32950 | 157 |
| 299 | 20240117 | 150400 | 16121342100 | 32950 | 32950 | 32950 | 32900 | 90 |
| 300 | 20240117 | 150300 | 16118377250 | 33000 | 32850 | 33000 | 32800 | 1859 |
| 301 | 20240117 | 150200 | 16057186650 | 32900 | 32800 | 32950 | 32750 | 856 |
| 302 | 20240117 | 150100 | 16029072650 | 32900 | 32850 | 32900 | 32650 | 497 |
| 303 | 20240117 | 150000 | 16012807050 | 32650 | 32800 | 32900 | 32650 | 906 |
| 304 | 20240117 | 145900 | 15983106200 | 32900 | 32800 | 32950 | 32650 | 2078 |
| 305 | 20240117 | 145800 | 15914975550 | 32850 | 32700 | 32900 | 32650 | 1605 |
| 306 | 20240117 | 145700 | 15862428200 | 32750 | 32950 | 32950 | 32750 | 856 |
| 307 | 20240117 | 145600 | 15834352250 | 32950 | 32750 | 32950 | 32700 | 1905 |
| 308 | 20240117 | 145500 | 15771998900 | 32750 | 32700 | 32800 | 32700 | 172 |
| 309 | 20240117 | 145400 | 15766372400 | 32850 | 32700 | 32850 | 32700 | 1517 |
| 310 | 20240117 | 145300 | 15716672600 | 32750 | 32800 | 32800 | 32750 | 364 |
| 311 | 20240117 | 145200 | 15704749950 | 32800 | 32850 | 32950 | 32800 | 600 |
| 312 | 20240117 | 145100 | 15685035450 | 32850 | 32850 | 32850 | 32700 | 2976 |
| 313 | 20240117 | 145000 | 15587486600 | 32850 | 32950 | 33000 | 32800 | 2981 |
| 314 | 20240117 | 144900 | 15489380800 | 33050 | 33050 | 33050 | 33000 | 1229 |
| 315 | 20240117 | 144800 | 15448820100 | 33050 | 33050 | 33050 | 33000 | 307 |
| 316 | 20240117 | 144700 | 15438678750 | 33050 | 33050 | 33100 | 33000 | 289 |
| 317 | 20240117 | 144600 | 15429129150 | 33050 | 33100 | 33100 | 33000 | 994 |
| 318 | 20240117 | 144500 | 15396296100 | 33100 | 33050 | 33100 | 33050 | 44 |
| 319 | 20240117 | 144400 | 15394840900 | 33050 | 33100 | 33100 | 33050 | 68 |
| 320 | 20240117 | 144300 | 15392590300 | 33100 | 33100 | 33150 | 33000 | 1434 |
| 321 | 20240117 | 144200 | 15345197250 | 33100 | 33100 | 33100 | 33100 | 149 |
| 322 | 20240117 | 144100 | 15340265350 | 33100 | 33150 | 33150 | 33100 | 322 |
| 323 | 20240117 | 144000 | 15329602400 | 33150 | 33100 | 33150 | 33100 | 946 |
| 324 | 20240117 | 143900 | 15298280500 | 33050 | 33050 | 33050 | 33050 | 67 |
| 325 | 20240117 | 143800 | 15296066150 | 33050 | 33050 | 33050 | 33000 | 45 |
| 326 | 20240117 | 143700 | 15294579750 | 33050 | 33000 | 33050 | 33000 | 275 |
| 327 | 20240117 | 143600 | 15285503050 | 33100 | 33050 | 33100 | 32950 | 743 |
| 328 | 20240117 | 143500 | 15260990300 | 33100 | 33150 | 33150 | 33000 | 330 |
| 329 | 20240117 | 143400 | 15250078100 | 33150 | 33050 | 33150 | 33000 | 771 |
| 330 | 20240117 | 143300 | 15224599300 | 33100 | 33100 | 33100 | 33050 | 800 |
| 331 | 20240117 | 143200 | 15198125450 | 33100 | 33100 | 33200 | 33050 | 1219 |
| 332 | 20240117 | 143100 | 15157730100 | 33100 | 33000 | 33100 | 33000 | 714 |
| 333 | 20240117 | 143000 | 15134123200 | 32900 | 32900 | 32950 | 32900 | 58 |
| 334 | 20240117 | 142900 | 15132213350 | 32950 | 32850 | 32950 | 32850 | 170 |
| 335 | 20240117 | 142800 | 15126626300 | 32850 | 32900 | 32900 | 32850 | 775 |
| 336 | 20240117 | 142700 | 15101155900 | 32900 | 32900 | 32900 | 32900 | 431 |
| 337 | 20240117 | 142600 | 15086976000 | 32900 | 33050 | 33050 | 32900 | 138 |
| 338 | 20240117 | 142500 | 15082428850 | 32900 | 32900 | 32900 | 32900 | 85 |
| 339 | 20240117 | 142400 | 15079632350 | 32900 | 32900 | 32950 | 32900 | 694 |
| 340 | 20240117 | 142300 | 15056798300 | 32900 | 32900 | 32950 | 32900 | 414 |
| 341 | 20240117 | 142200 | 15043173300 | 32900 | 32950 | 32950 | 32900 | 257 |
| 342 | 20240117 | 142100 | 15034716250 | 32900 | 32950 | 33050 | 32900 | 1081 |
| 343 | 20240117 | 142000 | 14999126550 | 32950 | 32950 | 32950 | 32950 | 7 |
| 344 | 20240117 | 141900 | 14998895900 | 32950 | 33050 | 33050 | 32950 | 167 |
| 345 | 20240117 | 141800 | 14993388050 | 33000 | 33000 | 33000 | 32950 | 388 |
| 346 | 20240117 | 141700 | 14980600400 | 32950 | 33000 | 33000 | 32950 | 120 |
| 347 | 20240117 | 141600 | 14976644600 | 33000 | 33050 | 33050 | 33000 | 427 |
| 348 | 20240117 | 141500 | 14962551650 | 33000 | 32950 | 33050 | 32950 | 167 |
| 349 | 20240117 | 141400 | 14957033500 | 32950 | 32950 | 33050 | 32900 | 272 |
| 350 | 20240117 | 141300 | 14948062950 | 32950 | 32950 | 33100 | 32950 | 711 |
| 351 | 20240117 | 141200 | 14924591500 | 32950 | 32950 | 33050 | 32950 | 2014 |
| 352 | 20240117 | 141100 | 14858226900 | 32950 | 32950 | 33000 | 32950 | 426 |
| 353 | 20240117 | 141000 | 14844182500 | 32950 | 32950 | 32950 | 32950 | 53 |
| 354 | 20240117 | 140900 | 14842436150 | 32900 | 32950 | 33000 | 32900 | 518 |
| 355 | 20240117 | 140800 | 14825378350 | 32950 | 32900 | 33000 | 32900 | 968 |
| 356 | 20240117 | 140700 | 14793526050 | 32950 | 33000 | 33050 | 32950 | 800 |
| 357 | 20240117 | 140600 | 14767150550 | 33000 | 33000 | 33100 | 32950 | 538 |
| 358 | 20240117 | 140500 | 14749403900 | 32950 | 32950 | 33000 | 32950 | 24 |
| 359 | 20240117 | 140400 | 14748613000 | 33100 | 33100 | 33100 | 32950 | 415 |
| 360 | 20240117 | 140300 | 14734927250 | 33100 | 33050 | 33100 | 33000 | 1051 |
| 361 | 20240117 | 140200 | 14700208500 | 33050 | 33100 | 33100 | 33050 | 30 |
| 362 | 20240117 | 140100 | 14699216200 | 33100 | 33100 | 33100 | 33100 | 48 |
| 363 | 20240117 | 140000 | 14697627400 | 33100 | 33150 | 33150 | 33100 | 220 |
| 364 | 20240117 | 135900 | 14690339650 | 33150 | 33150 | 33150 | 33150 | 1013 |
| 365 | 20240117 | 135800 | 14656758700 | 33150 | 33100 | 33200 | 33100 | 1117 |
| 366 | 20240117 | 135700 | 14619731600 | 33100 | 33100 | 33150 | 33050 | 653 |
| 367 | 20240117 | 135600 | 14598115800 | 33100 | 33150 | 33150 | 33100 | 777 |
| 368 | 20240117 | 135500 | 14572360750 | 33150 | 33100 | 33150 | 33100 | 250 |
| 369 | 20240117 | 135400 | 14564081950 | 33100 | 33150 | 33150 | 33100 | 1028 |
| 370 | 20240117 | 135300 | 14530040900 | 33100 | 33100 | 33150 | 33100 | 254 |
| 371 | 20240117 | 135200 | 14521630050 | 33150 | 33050 | 33150 | 33050 | 549 |
| 372 | 20240117 | 135100 | 14503471200 | 33050 | 33100 | 33100 | 33050 | 461 |
| 373 | 20240117 | 135000 | 14488214600 | 33150 | 33150 | 33200 | 33150 | 329 |
| 374 | 20240117 | 134900 | 14477307400 | 33150 | 33100 | 33150 | 33100 | 890 |
| 375 | 20240117 | 134800 | 14447820300 | 33100 | 33150 | 33150 | 33100 | 338 |
| 376 | 20240117 | 134700 | 14436628750 | 33150 | 33150 | 33150 | 33100 | 856 |
| 377 | 20240117 | 134600 | 14408260750 | 33100 | 33100 | 33150 | 33100 | 1447 |
| 378 | 20240117 | 134500 | 14360341200 | 33100 | 33100 | 33150 | 33050 | 333 |
| 379 | 20240117 | 134400 | 14349318100 | 33050 | 33050 | 33100 | 33050 | 296 |
| 380 | 20240117 | 134300 | 14339534400 | 33100 | 33050 | 33100 | 33050 | 294 |
| 381 | 20240117 | 134200 | 14329814250 | 33050 | 33000 | 33050 | 32800 | 1658 |
| 382 | 20240117 | 134100 | 14275082000 | 32800 | 32900 | 32900 | 32800 | 174 |
| 383 | 20240117 | 134000 | 14269369750 | 32950 | 32950 | 32950 | 32750 | 1243 |
| 384 | 20240117 | 133900 | 14228589850 | 32900 | 32850 | 32900 | 32800 | 1074 |
| 385 | 20240117 | 133800 | 14193336500 | 32800 | 32850 | 32900 | 32800 | 447 |
| 386 | 20240117 | 133700 | 14178663250 | 32850 | 32850 | 32850 | 32800 | 473 |
| 387 | 20240117 | 133600 | 14163135500 | 32850 | 32850 | 32900 | 32850 | 453 |
| 388 | 20240117 | 133500 | 14148253050 | 32850 | 32850 | 32900 | 32850 | 1127 |
| 389 | 20240117 | 133400 | 14111219450 | 32850 | 32900 | 32900 | 32850 | 362 |
| 390 | 20240117 | 133300 | 14099315500 | 32900 | 32900 | 32900 | 32850 | 306 |
| 391 | 20240117 | 133200 | 14089262300 | 32900 | 32900 | 32950 | 32900 | 92 |
| 392 | 20240117 | 133100 | 14086234500 | 32900 | 32950 | 32950 | 32850 | 875 |
| 393 | 20240117 | 133000 | 14057486200 | 32950 | 32900 | 32950 | 32900 | 231 |
| 394 | 20240117 | 132900 | 14049885450 | 32900 | 32950 | 32950 | 32900 | 820 |
| 395 | 20240117 | 132800 | 14022897550 | 32950 | 32950 | 33000 | 32950 | 335 |
| 396 | 20240117 | 132700 | 14011856850 | 32950 | 32950 | 33000 | 32950 | 586 |
| 397 | 20240117 | 132600 | 13992544650 | 32950 | 32950 | 32950 | 32950 | 268 |
| 398 | 20240117 | 132500 | 13983714050 | 32950 | 33000 | 33000 | 32950 | 1146 |
| 399 | 20240117 | 132400 | 13945941100 | 33100 | 33100 | 33100 | 33100 | 203 |
| 400 | 20240117 | 132300 | 13939221800 | 33100 | 33100 | 33100 | 33100 | 47 |
| 401 | 20240117 | 132200 | 13937666100 | 33100 | 33050 | 33100 | 33000 | 200 |
| 402 | 20240117 | 132100 | 13931051850 | 33050 | 33050 | 33050 | 33000 | 555 |
| 403 | 20240117 | 132000 | 13912722650 | 33000 | 33050 | 33050 | 33000 | 724 |
| 404 | 20240117 | 131900 | 13888826700 | 33050 | 33050 | 33050 | 33000 | 179 |
| 405 | 20240117 | 131800 | 13882919250 | 33050 | 33100 | 33100 | 33050 | 730 |
| 406 | 20240117 | 131700 | 13858777700 | 33100 | 33100 | 33150 | 33050 | 647 |
| 407 | 20240117 | 131600 | 13837367150 | 33100 | 33100 | 33150 | 33050 | 747 |
| 408 | 20240117 | 131500 | 13812640700 | 33100 | 33100 | 33150 | 33050 | 724 |
| 409 | 20240117 | 131400 | 13788679950 | 33100 | 33150 | 33150 | 33100 | 797 |
| 410 | 20240117 | 131300 | 13762291450 | 33100 | 33100 | 33150 | 33050 | 674 |
| 411 | 20240117 | 131200 | 13739993350 | 33100 | 33050 | 33100 | 33050 | 776 |
| 412 | 20240117 | 131100 | 13714329800 | 33050 | 32950 | 33050 | 32950 | 1527 |
| 413 | 20240117 | 131000 | 13663925950 | 33000 | 32900 | 33000 | 32900 | 834 |
| 414 | 20240117 | 130900 | 13636457800 | 32850 | 32950 | 33000 | 32850 | 1319 |
| 415 | 20240117 | 130800 | 13593010700 | 33050 | 33050 | 33050 | 32950 | 1425 |
| 416 | 20240117 | 130700 | 13545987700 | 33000 | 33050 | 33100 | 33000 | 351 |
| 417 | 20240117 | 130600 | 13534391250 | 33050 | 33050 | 33100 | 33050 | 423 |
| 418 | 20240117 | 130500 | 13520399250 | 33000 | 33000 | 33050 | 33000 | 487 |
| 419 | 20240117 | 130400 | 13504324850 | 33000 | 33100 | 33100 | 33000 | 426 |
| 420 | 20240117 | 130300 | 13490237850 | 33050 | 33100 | 33100 | 33000 | 2110 |
| 421 | 20240117 | 130200 | 13420496950 | 33150 | 33250 | 33250 | 33100 | 2126 |
| 422 | 20240117 | 130100 | 13349954150 | 33200 | 33150 | 33250 | 33150 | 622 |
| 423 | 20240117 | 130000 | 13329304050 | 33150 | 33150 | 33200 | 33100 | 1070 |
| 424 | 20240117 | 125900 | 13293839350 | 33200 | 33200 | 33200 | 33150 | 498 |
| 425 | 20240117 | 125800 | 13277317500 | 33200 | 33200 | 33250 | 33200 | 1016 |
| 426 | 20240117 | 125700 | 13243572150 | 33250 | 33200 | 33250 | 33200 | 811 |
| 427 | 20240117 | 125600 | 13216624950 | 33200 | 33200 | 33200 | 33150 | 386 |
| 428 | 20240117 | 125500 | 13203814650 | 33200 | 33200 | 33300 | 33150 | 3675 |
| 429 | 20240117 | 125400 | 13081648350 | 33200 | 33150 | 33200 | 33150 | 1383 |
| 430 | 20240117 | 125300 | 13035767850 | 33150 | 33100 | 33150 | 33050 | 454 |
| 431 | 20240117 | 125200 | 13020735600 | 33150 | 33000 | 33150 | 33000 | 1015 |
| 432 | 20240117 | 125100 | 12987198300 | 33000 | 32950 | 33000 | 32950 | 478 |
| 433 | 20240117 | 125000 | 12971438700 | 32950 | 33000 | 33000 | 32950 | 380 |
| 434 | 20240117 | 124900 | 12958911900 | 33000 | 32950 | 33000 | 32950 | 205 |
| 435 | 20240117 | 124800 | 12952155700 | 33000 | 33100 | 33100 | 33000 | 407 |
| 436 | 20240117 | 124700 | 12938720200 | 33150 | 33150 | 33200 | 32900 | 3265 |
| 437 | 20240117 | 124600 | 12830937700 | 33150 | 33200 | 33200 | 33100 | 541 |
| 438 | 20240117 | 124500 | 12812996400 | 33150 | 33200 | 33250 | 33150 | 1563 |
| 439 | 20240117 | 124400 | 12761128350 | 33200 | 33200 | 33250 | 33150 | 2991 |
| 440 | 20240117 | 124300 | 12661815300 | 33200 | 33100 | 33200 | 33050 | 1450 |
| 441 | 20240117 | 124200 | 12613765150 | 33100 | 33100 | 33150 | 33050 | 907 |
| 442 | 20240117 | 124100 | 12583748550 | 33050 | 33050 | 33100 | 33000 | 412 |
| 443 | 20240117 | 124000 | 12570150500 | 33050 | 33000 | 33100 | 33000 | 200 |
| 444 | 20240117 | 123900 | 12563543750 | 33000 | 33050 | 33100 | 33000 | 893 |
| 445 | 20240117 | 123800 | 12534031700 | 33000 | 33050 | 33050 | 33000 | 1006 |
| 446 | 20240117 | 123700 | 12500803000 | 33050 | 33100 | 33150 | 33050 | 640 |
| 447 | 20240117 | 123600 | 12479627750 | 33100 | 33100 | 33150 | 33100 | 656 |
| 448 | 20240117 | 123500 | 12457905150 | 33100 | 33100 | 33100 | 33050 | 401 |
| 449 | 20240117 | 123400 | 12444632650 | 33100 | 33050 | 33100 | 33000 | 958 |
| 450 | 20240117 | 123300 | 12412956000 | 33000 | 33100 | 33150 | 33000 | 1130 |
| 451 | 20240117 | 123200 | 12375577500 | 33100 | 33100 | 33150 | 33100 | 1151 |
| 452 | 20240117 | 123100 | 12337477200 | 33100 | 33050 | 33100 | 33050 | 390 |
| 453 | 20240117 | 123000 | 12324584150 | 33050 | 33000 | 33100 | 33000 | 2945 |
| 454 | 20240117 | 122900 | 12227260000 | 33000 | 32950 | 33000 | 32950 | 807 |
| 455 | 20240117 | 122800 | 12200631150 | 32950 | 32950 | 33000 | 32950 | 154 |
| 456 | 20240117 | 122700 | 12195553100 | 33000 | 33000 | 33000 | 32950 | 520 |
| 457 | 20240117 | 122600 | 12178412800 | 32950 | 32950 | 33000 | 32950 | 1362 |
| 458 | 20240117 | 122500 | 12133517800 | 33000 | 32950 | 33000 | 32850 | 466 |
| 459 | 20240117 | 122400 | 12118164450 | 32950 | 32900 | 32950 | 32850 | 655 |
| 460 | 20240117 | 122300 | 12096615850 | 32850 | 32900 | 32950 | 32850 | 299 |
| 461 | 20240117 | 122200 | 12086782950 | 32950 | 32900 | 32950 | 32900 | 328 |
| 462 | 20240117 | 122100 | 12075990800 | 32850 | 32900 | 32900 | 32850 | 341 |
| 463 | 20240117 | 122000 | 12064777450 | 32900 | 32850 | 32900 | 32800 | 463 |
| 464 | 20240117 | 121900 | 12049561850 | 32850 | 33000 | 33000 | 32850 | 1911 |
| 465 | 20240117 | 121800 | 11986657450 | 32950 | 32850 | 33000 | 32850 | 2515 |
| 466 | 20240117 | 121700 | 11903842950 | 32850 | 32850 | 32900 | 32800 | 2243 |
| 467 | 20240117 | 121600 | 11830175650 | 32850 | 32750 | 32900 | 32700 | 4139 |
| 468 | 20240117 | 121500 | 11694430650 | 32800 | 32750 | 32800 | 32700 | 806 |
| 469 | 20240117 | 121400 | 11668028400 | 32800 | 32750 | 32800 | 32750 | 456 |
| 470 | 20240117 | 121300 | 11653092900 | 32750 | 32700 | 32750 | 32650 | 674 |
| 471 | 20240117 | 121200 | 11631047350 | 32650 | 32700 | 32700 | 32650 | 133 |
| 472 | 20240117 | 121100 | 11626701100 | 32700 | 32650 | 32750 | 32600 | 677 |
| 473 | 20240117 | 121000 | 11604590050 | 32650 | 32600 | 32650 | 32550 | 469 |
| 474 | 20240117 | 120900 | 11589281700 | 32600 | 32600 | 32650 | 32550 | 114 |
| 475 | 20240117 | 120800 | 11585566400 | 32650 | 32600 | 32650 | 32550 | 36 |
| 476 | 20240117 | 120700 | 11584393150 | 32600 | 32650 | 32650 | 32600 | 240 |
| 477 | 20240117 | 120600 | 11576568650 | 32600 | 32600 | 32650 | 32600 | 245 |
| 478 | 20240117 | 120500 | 11568581150 | 32600 | 32600 | 32600 | 32550 | 386 |
| 479 | 20240117 | 120400 | 11556000000 | 32600 | 32600 | 32700 | 32550 | 175 |
| 480 | 20240117 | 120300 | 11550299200 | 32550 | 32650 | 32650 | 32550 | 796 |
| 481 | 20240117 | 120200 | 11524359550 | 32650 | 32700 | 32700 | 32650 | 422 |
| 482 | 20240117 | 120100 | 11510563150 | 32650 | 32650 | 32650 | 32650 | 161 |
| 483 | 20240117 | 120000 | 11505306500 | 32700 | 32650 | 32750 | 32650 | 960 |
| 484 | 20240117 | 115900 | 11473929750 | 32650 | 32700 | 32700 | 32650 | 406 |
| 485 | 20240117 | 115800 | 11460664800 | 32700 | 32650 | 32750 | 32650 | 141 |
| 486 | 20240117 | 115700 | 11456052300 | 32650 | 32650 | 32750 | 32650 | 1923 |
| 487 | 20240117 | 115600 | 11393143550 | 32650 | 32750 | 32800 | 32650 | 653 |
| 488 | 20240117 | 115500 | 11371785500 | 32800 | 32600 | 32800 | 32600 | 1353 |
| 489 | 20240117 | 115400 | 11327521950 | 32600 | 32650 | 32650 | 32600 | 61 |
| 490 | 20240117 | 115300 | 11325532100 | 32600 | 32550 | 32650 | 32550 | 1150 |
| 491 | 20240117 | 115200 | 11288007550 | 32600 | 32500 | 32600 | 32500 | 1567 |
| 492 | 20240117 | 115100 | 11237024900 | 32500 | 32400 | 32500 | 32250 | 323 |
| 493 | 20240117 | 115000 | 11226573700 | 32400 | 32400 | 32400 | 32250 | 203 |
| 494 | 20240117 | 114900 | 11220014900 | 32400 | 32350 | 32400 | 32200 | 857 |
| 495 | 20240117 | 114800 | 11192314900 | 32350 | 32250 | 32350 | 32250 | 726 |
| 496 | 20240117 | 114700 | 11168891050 | 32250 | 32250 | 32250 | 32250 | 219 |
| 497 | 20240117 | 114600 | 11161828300 | 32250 | 32250 | 32300 | 32200 | 972 |
| 498 | 20240117 | 114500 | 11130480300 | 32250 | 32300 | 32300 | 32250 | 776 |
| 499 | 20240117 | 114400 | 11105435150 | 32300 | 32300 | 32350 | 32250 | 536 |
| 500 | 20240117 | 114300 | 11088122050 | 32350 | 32350 | 32350 | 32250 | 1137 |
| 501 | 20240117 | 114200 | 11051403700 | 32350 | 32350 | 32350 | 32300 | 739 |
| 502 | 20240117 | 114100 | 11027525750 | 32350 | 32250 | 32350 | 32250 | 814 |
| 503 | 20240117 | 114000 | 11001221350 | 32300 | 32400 | 32400 | 32300 | 4842 |
| 504 | 20240117 | 113900 | 10844632000 | 32450 | 32500 | 32500 | 32450 | 1129 |
| 505 | 20240117 | 113800 | 10807993500 | 32500 | 32550 | 32550 | 32500 | 393 |
| 506 | 20240117 | 113700 | 10795220700 | 32550 | 32550 | 32550 | 32500 | 432 |
| 507 | 20240117 | 113600 | 10781165600 | 32500 | 32550 | 32550 | 32500 | 992 |
| 508 | 20240117 | 113500 | 10748894200 | 32550 | 32600 | 32600 | 32550 | 716 |
| 509 | 20240117 | 113400 | 10725562050 | 32650 | 32650 | 32650 | 32600 | 603 |
| 510 | 20240117 | 113300 | 10705874900 | 32650 | 32700 | 32700 | 32650 | 31 |
| 511 | 20240117 | 113200 | 10704861400 | 32650 | 32700 | 32700 | 32650 | 570 |
| 512 | 20240117 | 113100 | 10686231050 | 32700 | 32700 | 32750 | 32700 | 510 |
| 513 | 20240117 | 113000 | 10669553700 | 32700 | 32650 | 32750 | 32650 | 260 |
| 514 | 20240117 | 112900 | 10661046050 | 32650 | 32650 | 32700 | 32650 | 135 |
| 515 | 20240117 | 112800 | 10656633300 | 32700 | 32800 | 32800 | 32650 | 2755 |
| 516 | 20240117 | 112700 | 10566441200 | 32800 | 32750 | 32800 | 32750 | 523 |
| 517 | 20240117 | 112600 | 10549304750 | 32750 | 32700 | 32750 | 32650 | 796 |
| 518 | 20240117 | 112500 | 10523243700 | 32700 | 32700 | 32700 | 32650 | 193 |
| 519 | 20240117 | 112400 | 10516933350 | 32700 | 32700 | 32700 | 32650 | 331 |
| 520 | 20240117 | 112300 | 10506112050 | 32650 | 32650 | 32700 | 32650 | 78 |
| 521 | 20240117 | 112200 | 10503563900 | 32650 | 32650 | 32700 | 32650 | 484 |
| 522 | 20240117 | 112100 | 10487739100 | 32650 | 32600 | 32650 | 32600 | 991 |
| 523 | 20240117 | 112000 | 10455383750 | 32650 | 32550 | 32700 | 32550 | 1554 |
| 524 | 20240117 | 111900 | 10404645700 | 32500 | 32600 | 32650 | 32500 | 609 |
| 525 | 20240117 | 111800 | 10384801900 | 32600 | 32600 | 32600 | 32500 | 539 |
| 526 | 20240117 | 111700 | 10367252800 | 32600 | 32550 | 32600 | 32450 | 756 |
| 527 | 20240117 | 111600 | 10342671700 | 32600 | 32600 | 32650 | 32600 | 716 |
| 528 | 20240117 | 111500 | 10319329500 | 32600 | 32600 | 32650 | 32600 | 663 |
| 529 | 20240117 | 111400 | 10297696650 | 32600 | 32650 | 32650 | 32600 | 649 |
| 530 | 20240117 | 111300 | 10276514500 | 32700 | 32650 | 32700 | 32600 | 294 |
| 531 | 20240117 | 111200 | 10266915850 | 32650 | 32700 | 32700 | 32600 | 556 |
| 532 | 20240117 | 111100 | 10248759650 | 32650 | 32600 | 32650 | 32550 | 752 |
| 533 | 20240117 | 111000 | 10224214650 | 32600 | 32500 | 32600 | 32500 | 232 |
| 534 | 20240117 | 110900 | 10216665150 | 32550 | 32500 | 32550 | 32500 | 582 |
| 535 | 20240117 | 110800 | 10197749650 | 32500 | 32550 | 32550 | 32500 | 298 |
| 536 | 20240117 | 110700 | 10188050000 | 32550 | 32550 | 32550 | 32500 | 887 |
| 537 | 20240117 | 110600 | 10159215350 | 32550 | 32550 | 32550 | 32550 | 102 |
| 538 | 20240117 | 110500 | 10155895250 | 32550 | 32550 | 32600 | 32500 | 632 |
| 539 | 20240117 | 110400 | 10135322750 | 32550 | 32600 | 32600 | 32550 | 268 |
| 540 | 20240117 | 110300 | 10126590300 | 32600 | 32550 | 32600 | 32550 | 90 |
| 541 | 20240117 | 110200 | 10123658150 | 32550 | 32550 | 32550 | 32500 | 528 |
| 542 | 20240117 | 110100 | 10106487700 | 32550 | 32550 | 32550 | 32500 | 391 |
| 543 | 20240117 | 110000 | 10093769350 | 32550 | 32500 | 32550 | 32500 | 103 |
| 544 | 20240117 | 105900 | 10090419000 | 32500 | 32500 | 32500 | 32450 | 143 |
| 545 | 20240117 | 105800 | 10085772300 | 32500 | 32500 | 32500 | 32450 | 468 |
| 546 | 20240117 | 105700 | 10070562650 | 32500 | 32500 | 32550 | 32500 | 463 |
| 547 | 20240117 | 105600 | 10055512250 | 32500 | 32550 | 32550 | 32500 | 385 |
| 548 | 20240117 | 105500 | 10042987850 | 32550 | 32600 | 32600 | 32550 | 292 |
| 549 | 20240117 | 105400 | 10033477350 | 32600 | 32650 | 32650 | 32600 | 463 |
| 550 | 20240117 | 105300 | 10018381450 | 32600 | 32600 | 32600 | 32550 | 764 |
| 551 | 20240117 | 105200 | 9993476050 | 32600 | 32550 | 32600 | 32500 | 482 |
| 552 | 20240117 | 105100 | 9977794400 | 32550 | 32600 | 32600 | 32550 | 339 |
| 553 | 20240117 | 105000 | 9966756600 | 32600 | 32550 | 32600 | 32550 | 370 |
| 554 | 20240117 | 104900 | 9954700150 | 32600 | 32600 | 32600 | 32550 | 18 |
| 555 | 20240117 | 104800 | 9954113450 | 32550 | 32650 | 32650 | 32500 | 374 |
| 556 | 20240117 | 104700 | 9941922300 | 32650 | 32600 | 32650 | 32550 | 629 |
| 557 | 20240117 | 104600 | 9921418400 | 32600 | 32550 | 32600 | 32550 | 342 |
| 558 | 20240117 | 104500 | 9910271250 | 32600 | 32500 | 32600 | 32500 | 71 |
| 559 | 20240117 | 104400 | 9907959300 | 32450 | 32450 | 32450 | 32400 | 1251 |
| 560 | 20240117 | 104300 | 9867393450 | 32400 | 32400 | 32450 | 32400 | 264 |
| 561 | 20240117 | 104200 | 9858830300 | 32400 | 32450 | 32450 | 32400 | 114 |
| 562 | 20240117 | 104100 | 9855133700 | 32400 | 32400 | 32450 | 32400 | 271 |
| 563 | 20240117 | 104000 | 9846352850 | 32450 | 32500 | 32500 | 32400 | 1253 |
| 564 | 20240117 | 103900 | 9805694450 | 32500 | 32500 | 32600 | 32500 | 1007 |
| 565 | 20240117 | 103800 | 9772954200 | 32550 | 32600 | 32600 | 32550 | 282 |
| 566 | 20240117 | 103700 | 9763774150 | 32550 | 32600 | 32600 | 32550 | 360 |
| 567 | 20240117 | 103600 | 9752040050 | 32600 | 32550 | 32600 | 32500 | 631 |
| 568 | 20240117 | 103500 | 9731508400 | 32550 | 32550 | 32550 | 32500 | 406 |
| 569 | 20240117 | 103400 | 9718294500 | 32500 | 32500 | 32600 | 32500 | 469 |
| 570 | 20240117 | 103300 | 9703029600 | 32500 | 32500 | 32550 | 32450 | 655 |
| 571 | 20240117 | 103200 | 9681740400 | 32500 | 32500 | 32500 | 32450 | 219 |
| 572 | 20240117 | 103100 | 9674632800 | 32500 | 32450 | 32550 | 32450 | 153 |
| 573 | 20240117 | 103000 | 9669660350 | 32550 | 32450 | 32550 | 32450 | 2460 |
| 574 | 20240117 | 102900 | 9589832950 | 32450 | 32550 | 32600 | 32450 | 2397 |
| 575 | 20240117 | 102800 | 9511893400 | 32500 | 32500 | 32550 | 32450 | 1188 |
| 576 | 20240117 | 102700 | 9473270350 | 32500 | 32500 | 32550 | 32500 | 712 |
| 577 | 20240117 | 102600 | 9450129700 | 32550 | 32550 | 32600 | 32550 | 811 |
| 578 | 20240117 | 102500 | 9423724500 | 32550 | 32550 | 32550 | 32450 | 405 |
| 579 | 20240117 | 102400 | 9410563750 | 32550 | 32500 | 32550 | 32500 | 1447 |
| 580 | 20240117 | 102300 | 9363519100 | 32500 | 32450 | 32500 | 32400 | 408 |
| 581 | 20240117 | 102200 | 9350285700 | 32400 | 32350 | 32450 | 32350 | 904 |
| 582 | 20240117 | 102100 | 9320974550 | 32350 | 32350 | 32400 | 32300 | 1155 |
| 583 | 20240117 | 102000 | 9283620650 | 32350 | 32350 | 32400 | 32300 | 3229 |
| 584 | 20240117 | 101900 | 9179156450 | 32300 | 32150 | 32350 | 32150 | 2279 |
| 585 | 20240117 | 101800 | 9105525750 | 32250 | 32300 | 32300 | 32100 | 601 |
| 586 | 20240117 | 101700 | 9086171000 | 32300 | 32100 | 32300 | 32050 | 1438 |
| 587 | 20240117 | 101600 | 9039970350 | 32000 | 31900 | 32150 | 31900 | 2070 |
| 588 | 20240117 | 101500 | 8973614100 | 31900 | 31950 | 32150 | 31900 | 2021 |
| 589 | 20240117 | 101400 | 8909041200 | 31950 | 32100 | 32150 | 31850 | 6235 |
| 590 | 20240117 | 101300 | 8709340900 | 32150 | 32100 | 32150 | 32100 | 472 |
| 591 | 20240117 | 101200 | 8694183600 | 32150 | 32150 | 32150 | 32100 | 258 |
| 592 | 20240117 | 101100 | 8685893950 | 32200 | 32150 | 32250 | 32050 | 630 |
| 593 | 20240117 | 101000 | 8665625850 | 32050 | 32100 | 32100 | 32000 | 2046 |
| 594 | 20240117 | 100900 | 8599991350 | 32100 | 32000 | 32100 | 31850 | 3358 |
| 595 | 20240117 | 100800 | 8492707500 | 32000 | 32150 | 32250 | 32000 | 2493 |
| 596 | 20240117 | 100700 | 8412724000 | 32150 | 32150 | 32300 | 32100 | 1612 |
| 597 | 20240117 | 100600 | 8360820900 | 32000 | 32150 | 32150 | 32000 | 4360 |
| 598 | 20240117 | 100500 | 8221125600 | 32150 | 32150 | 32150 | 32050 | 2106 |
| 599 | 20240117 | 100400 | 8153503150 | 32150 | 32100 | 32150 | 31950 | 3098 |
| 600 | 20240117 | 100300 | 8054204700 | 32150 | 32000 | 32150 | 31950 | 2687 |
| 601 | 20240117 | 100200 | 7968122950 | 32000 | 32050 | 32200 | 31700 | 8349 |
| 602 | 20240117 | 100100 | 7701376450 | 32000 | 32350 | 32400 | 32000 | 10372 |
| 603 | 20240117 | 100000 | 7367905700 | 32400 | 32400 | 32450 | 32250 | 4903 |
| 604 | 20240117 | 095900 | 7209435350 | 32450 | 32350 | 32500 | 32350 | 2665 |
| 605 | 20240117 | 095800 | 7123038100 | 32350 | 32350 | 32550 | 32350 | 6533 |
| 606 | 20240117 | 095700 | 6911189150 | 32250 | 32700 | 32750 | 32250 | 13821 |
| 607 | 20240117 | 095600 | 6462647000 | 32750 | 32850 | 32900 | 32700 | 5866 |
| 608 | 20240117 | 095500 | 6270293550 | 32900 | 32900 | 32950 | 32850 | 3472 |
| 609 | 20240117 | 095400 | 6156151350 | 32900 | 33000 | 33050 | 32850 | 5420 |
| 610 | 20240117 | 095300 | 5977696100 | 33100 | 33050 | 33100 | 33000 | 2735 |
| 611 | 20240117 | 095200 | 5887368500 | 33100 | 33150 | 33150 | 33050 | 603 |
| 612 | 20240117 | 095100 | 5867413700 | 33150 | 33150 | 33200 | 33100 | 149 |
| 613 | 20240117 | 095000 | 5862474300 | 33150 | 33150 | 33150 | 33100 | 557 |
| 614 | 20240117 | 094900 | 5844023350 | 33100 | 33200 | 33200 | 33100 | 952 |
| 615 | 20240117 | 094800 | 5812488700 | 33200 | 33200 | 33200 | 33150 | 733 |
| 616 | 20240117 | 094700 | 5788188350 | 33150 | 33250 | 33250 | 33150 | 671 |
| 617 | 20240117 | 094600 | 5765940550 | 33150 | 33150 | 33250 | 33100 | 1610 |
| 618 | 20240117 | 094500 | 5712486200 | 33150 | 33300 | 33300 | 33150 | 1114 |
| 619 | 20240117 | 094400 | 5675479900 | 33300 | 33250 | 33300 | 33200 | 782 |
| 620 | 20240117 | 094300 | 5649462500 | 33250 | 33250 | 33250 | 33150 | 259 |
| 621 | 20240117 | 094200 | 5640860100 | 33150 | 33200 | 33250 | 33150 | 1086 |
| 622 | 20240117 | 094100 | 5604821450 | 33200 | 33200 | 33250 | 33150 | 1120 |
| 623 | 20240117 | 094000 | 5567670200 | 33250 | 33250 | 33250 | 33200 | 458 |
| 624 | 20240117 | 093900 | 5552454400 | 33250 | 33250 | 33250 | 33200 | 911 |
| 625 | 20240117 | 093800 | 5522164400 | 33250 | 33100 | 33250 | 33100 | 1711 |
| 626 | 20240117 | 093700 | 5465413850 | 33200 | 33050 | 33200 | 33050 | 925 |
| 627 | 20240117 | 093600 | 5434784400 | 33050 | 33000 | 33100 | 32950 | 8444 |
| 628 | 20240117 | 093500 | 5156285750 | 33000 | 33050 | 33100 | 33000 | 3799 |
| 629 | 20240117 | 093400 | 5030831650 | 33100 | 33150 | 33200 | 33050 | 4763 |
| 630 | 20240117 | 093300 | 4873206500 | 33150 | 33150 | 33200 | 33100 | 1055 |
| 631 | 20240117 | 093200 | 4838265200 | 33200 | 33200 | 33250 | 33200 | 573 |
| 632 | 20240117 | 093100 | 4819236850 | 33200 | 33200 | 33250 | 33200 | 684 |
| 633 | 20240117 | 093000 | 4796526650 | 33200 | 33200 | 33250 | 33200 | 1056 |
| 634 | 20240117 | 092900 | 4761453500 | 33250 | 33250 | 33300 | 33200 | 473 |
| 635 | 20240117 | 092800 | 4745744500 | 33200 | 33300 | 33300 | 33200 | 659 |
| 636 | 20240117 | 092700 | 4723838400 | 33250 | 33450 | 33450 | 33250 | 2644 |
| 637 | 20240117 | 092600 | 4635629300 | 33400 | 33350 | 33450 | 33300 | 892 |
| 638 | 20240117 | 092500 | 4605855850 | 33350 | 33150 | 33350 | 33100 | 2553 |
| 639 | 20240117 | 092400 | 4521034350 | 33100 | 33050 | 33200 | 33050 | 1600 |
| 640 | 20240117 | 092300 | 4468082250 | 33100 | 33100 | 33150 | 33050 | 821 |
| 641 | 20240117 | 092200 | 4440918200 | 33150 | 33150 | 33150 | 33050 | 1236 |
| 642 | 20240117 | 092100 | 4399996800 | 33150 | 33150 | 33250 | 33100 | 2619 |
| 643 | 20240117 | 092000 | 4313150750 | 33100 | 33000 | 33150 | 33000 | 4535 |
| 644 | 20240117 | 091900 | 4163340100 | 33050 | 33150 | 33150 | 33000 | 15070 |
| 645 | 20240117 | 091800 | 3665177200 | 33200 | 33200 | 33250 | 33150 | 3357 |
| 646 | 20240117 | 091700 | 3553750800 | 33200 | 33300 | 33400 | 33200 | 5505 |
| 647 | 20240117 | 091600 | 3370883700 | 33300 | 33300 | 33450 | 33250 | 851 |
| 648 | 20240117 | 091500 | 3342539550 | 33300 | 33500 | 33500 | 33300 | 1275 |
| 649 | 20240117 | 091400 | 3299985100 | 33450 | 33300 | 33500 | 33300 | 3874 |
| 650 | 20240117 | 091300 | 3170706950 | 33250 | 33300 | 33300 | 33200 | 1685 |
| 651 | 20240117 | 091200 | 3114658250 | 33350 | 33400 | 33400 | 33200 | 4031 |
| 652 | 20240117 | 091100 | 2980606650 | 33300 | 33300 | 33450 | 33250 | 2448 |
| 653 | 20240117 | 091000 | 2899044650 | 33250 | 33200 | 33450 | 33150 | 2672 |
| 654 | 20240117 | 090900 | 2810137850 | 33200 | 33300 | 33300 | 33150 | 4049 |
| 655 | 20240117 | 090800 | 2675759800 | 33200 | 33400 | 33400 | 33200 | 6649 |
| 656 | 20240117 | 090700 | 2454478700 | 33400 | 33300 | 33450 | 33300 | 2510 |
| 657 | 20240117 | 090600 | 2370733400 | 33400 | 33300 | 33400 | 33150 | 9265 |
| 658 | 20240117 | 090500 | 2062894600 | 33350 | 33300 | 33500 | 33300 | 9218 |
| 659 | 20240117 | 090400 | 1755089150 | 33300 | 33450 | 33550 | 33300 | 8572 |
| 660 | 20240117 | 090300 | 1468668400 | 33450 | 33850 | 33950 | 33450 | 14631 |
| 661 | 20240117 | 090200 | 976432600 | 33950 | 34000 | 34200 | 33850 | 3906 |
| 662 | 20240117 | 090100 | 843560400 | 34000 | 33800 | 34000 | 33750 | 3972 |
| 663 | 20240117 | 090000 | 709131450 | 33750 | 33800 | 34050 | 33600 | 20770 |