38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 194700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 3 | 20240117 | 194600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 4 | 20240117 | 194500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 5 | 20240117 | 194400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 6 | 20240117 | 194300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 7 | 20240117 | 194200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 8 | 20240117 | 194100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 9 | 20240117 | 194000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 10 | 20240117 | 193900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 11 | 20240117 | 193800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 12 | 20240117 | 193700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 13 | 20240117 | 193600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 14 | 20240117 | 193500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 15 | 20240117 | 193400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 16 | 20240117 | 193300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 17 | 20240117 | 193200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 18 | 20240117 | 193100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 19 | 20240117 | 193000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 20 | 20240117 | 192900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 21 | 20240117 | 192800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 22 | 20240117 | 192700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 23 | 20240117 | 192600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 24 | 20240117 | 192500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 25 | 20240117 | 192400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 26 | 20240117 | 192300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 27 | 20240117 | 192200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 28 | 20240117 | 192100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 29 | 20240117 | 192000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 30 | 20240117 | 191900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 31 | 20240117 | 191800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 32 | 20240117 | 191700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 33 | 20240117 | 191600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 34 | 20240117 | 191500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 35 | 20240117 | 191400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 36 | 20240117 | 191300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 37 | 20240117 | 191200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 38 | 20240117 | 191100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 39 | 20240117 | 191000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 40 | 20240117 | 190900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 41 | 20240117 | 190800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 42 | 20240117 | 190700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 43 | 20240117 | 190600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 44 | 20240117 | 190500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 45 | 20240117 | 190400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 46 | 20240117 | 190300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 47 | 20240117 | 190200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 48 | 20240117 | 190100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 49 | 20240117 | 190000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 50 | 20240117 | 185900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 51 | 20240117 | 185800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 52 | 20240117 | 185700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 53 | 20240117 | 185600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 54 | 20240117 | 185500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 55 | 20240117 | 185400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 56 | 20240117 | 185300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 57 | 20240117 | 185200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 58 | 20240117 | 185100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 59 | 20240117 | 185000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 60 | 20240117 | 184900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 61 | 20240117 | 184800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 62 | 20240117 | 184700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 63 | 20240117 | 184600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 64 | 20240117 | 184500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 65 | 20240117 | 184400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 66 | 20240117 | 184300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 67 | 20240117 | 184200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 68 | 20240117 | 184100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 69 | 20240117 | 184000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 70 | 20240117 | 183900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 71 | 20240117 | 183800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 72 | 20240117 | 183700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 73 | 20240117 | 183600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 74 | 20240117 | 183500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 75 | 20240117 | 183400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 76 | 20240117 | 183300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 77 | 20240117 | 183200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 78 | 20240117 | 183100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 79 | 20240117 | 183000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 80 | 20240117 | 182900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 81 | 20240117 | 182800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 82 | 20240117 | 182700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 83 | 20240117 | 182600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 84 | 20240117 | 182500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 85 | 20240117 | 182400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 86 | 20240117 | 182300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 87 | 20240117 | 182200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 88 | 20240117 | 182100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 89 | 20240117 | 182000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 90 | 20240117 | 181900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 91 | 20240117 | 181800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 92 | 20240117 | 181700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 93 | 20240117 | 181600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 94 | 20240117 | 181500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 95 | 20240117 | 181400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 96 | 20240117 | 181300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 97 | 20240117 | 181200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 98 | 20240117 | 181100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 99 | 20240117 | 181000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 100 | 20240117 | 180900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 101 | 20240117 | 180800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 102 | 20240117 | 180700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 103 | 20240117 | 180600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 104 | 20240117 | 180500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 105 | 20240117 | 180400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 106 | 20240117 | 180300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 107 | 20240117 | 180200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 108 | 20240117 | 180100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 109 | 20240117 | 180000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 110 | 20240117 | 175900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 111 | 20240117 | 175800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 112 | 20240117 | 175700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 113 | 20240117 | 175600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 114 | 20240117 | 175500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 115 | 20240117 | 175400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 116 | 20240117 | 175300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 117 | 20240117 | 175200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 118 | 20240117 | 175100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 119 | 20240117 | 175000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 120 | 20240117 | 174900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 121 | 20240117 | 174800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 122 | 20240117 | 174700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 123 | 20240117 | 174600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 124 | 20240117 | 174500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 125 | 20240117 | 174400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 126 | 20240117 | 174300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 127 | 20240117 | 174200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 128 | 20240117 | 174100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 129 | 20240117 | 174000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 130 | 20240117 | 173900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 131 | 20240117 | 173800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 132 | 20240117 | 173700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 133 | 20240117 | 173600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 134 | 20240117 | 173500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 135 | 20240117 | 173400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 136 | 20240117 | 173300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 137 | 20240117 | 173200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 138 | 20240117 | 173100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 139 | 20240117 | 173000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 140 | 20240117 | 172900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 141 | 20240117 | 172800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 142 | 20240117 | 172700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 143 | 20240117 | 172600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 144 | 20240117 | 172500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 145 | 20240117 | 172400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 146 | 20240117 | 172300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 147 | 20240117 | 172200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 148 | 20240117 | 172100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 149 | 20240117 | 172000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 150 | 20240117 | 171900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 151 | 20240117 | 171800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 152 | 20240117 | 171700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 153 | 20240117 | 171600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 154 | 20240117 | 171500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 155 | 20240117 | 171400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 156 | 20240117 | 171300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 157 | 20240117 | 171200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 158 | 20240117 | 171100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 159 | 20240117 | 171000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 160 | 20240117 | 170900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 161 | 20240117 | 170800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 162 | 20240117 | 170700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 163 | 20240117 | 170600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 164 | 20240117 | 170500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 165 | 20240117 | 170400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 166 | 20240117 | 170300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 167 | 20240117 | 170200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 168 | 20240117 | 170100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 169 | 20240117 | 170000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20240117 | 165900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20240117 | 165800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20240117 | 165700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20240117 | 165600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20240117 | 165500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20240117 | 165400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20240117 | 165300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20240117 | 165200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20240117 | 165100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20240117 | 165000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 180 | 20240117 | 164900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 181 | 20240117 | 164800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 182 | 20240117 | 164700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 183 | 20240117 | 164600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 184 | 20240117 | 164500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 185 | 20240117 | 164400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 186 | 20240117 | 164300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 187 | 20240117 | 164200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 188 | 20240117 | 164100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 189 | 20240117 | 164000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 190 | 20240117 | 163900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 191 | 20240117 | 163800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 192 | 20240117 | 163700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 193 | 20240117 | 163600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 194 | 20240117 | 163500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 195 | 20240117 | 163400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 196 | 20240117 | 163300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 197 | 20240117 | 163200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 198 | 20240117 | 163100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 199 | 20240117 | 163000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 200 | 20240117 | 162900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 201 | 20240117 | 162800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 202 | 20240117 | 162700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 203 | 20240117 | 162600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 204 | 20240117 | 162500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 205 | 20240117 | 162400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 206 | 20240117 | 162300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 207 | 20240117 | 162200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 208 | 20240117 | 162100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 209 | 20240117 | 162000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 210 | 20240117 | 161900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 211 | 20240117 | 161800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 212 | 20240117 | 161700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 213 | 20240117 | 161600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 214 | 20240117 | 161500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 215 | 20240117 | 161400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 216 | 20240117 | 161300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 217 | 20240117 | 161200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 218 | 20240117 | 161100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 219 | 20240117 | 161000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 220 | 20240117 | 160900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 221 | 20240117 | 160800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 222 | 20240117 | 160700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 223 | 20240117 | 160600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 224 | 20240117 | 160500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 225 | 20240117 | 160400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 226 | 20240117 | 160300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 227 | 20240117 | 160200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 228 | 20240117 | 160100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 229 | 20240117 | 160000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 230 | 20240117 | 155900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 231 | 20240117 | 155800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 232 | 20240117 | 155700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 233 | 20240117 | 155600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 234 | 20240117 | 155500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 235 | 20240117 | 155400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 236 | 20240117 | 155300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 237 | 20240117 | 155200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 238 | 20240117 | 155100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 239 | 20240117 | 155000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 240 | 20240117 | 154900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 241 | 20240117 | 154800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 242 | 20240117 | 154700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 243 | 20240117 | 154600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 244 | 20240117 | 154500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 245 | 20240117 | 154400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 246 | 20240117 | 154300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 247 | 20240117 | 154200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 248 | 20240117 | 154100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 249 | 20240117 | 154000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 250 | 20240117 | 153900 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 251 | 20240117 | 153800 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 252 | 20240117 | 153700 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 253 | 20240117 | 153600 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 254 | 20240117 | 153500 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 255 | 20240117 | 153400 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 256 | 20240117 | 153300 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 257 | 20240117 | 153200 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 258 | 20240117 | 153100 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 0 |
| 259 | 20240117 | 153000 | 227055358500 | 178000 | 178000 | 178000 | 178000 | 45134 |
| 260 | 20240117 | 152900 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 261 | 20240117 | 152800 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 262 | 20240117 | 152700 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 263 | 20240117 | 152600 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 264 | 20240117 | 152500 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 265 | 20240117 | 152400 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 266 | 20240117 | 152300 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 267 | 20240117 | 152200 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 268 | 20240117 | 152100 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 269 | 20240117 | 152000 | 219021506500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 270 | 20240117 | 151900 | 219021506500 | 178300 | 178600 | 178600 | 178300 | 5829 |
| 271 | 20240117 | 151800 | 217981721500 | 178500 | 178500 | 178800 | 178400 | 4653 |
| 272 | 20240117 | 151700 | 217150657700 | 178500 | 178600 | 178700 | 178400 | 3505 |
| 273 | 20240117 | 151600 | 216524822300 | 178700 | 178500 | 178700 | 178400 | 4424 |
| 274 | 20240117 | 151500 | 215734622300 | 178500 | 178400 | 178600 | 178400 | 3419 |
| 275 | 20240117 | 151400 | 215124430000 | 178500 | 178500 | 178600 | 178400 | 3129 |
| 276 | 20240117 | 151300 | 214565788200 | 178500 | 178600 | 178700 | 178500 | 2146 |
| 277 | 20240117 | 151200 | 214182639000 | 178700 | 178600 | 178800 | 178500 | 3911 |
| 278 | 20240117 | 151100 | 213484166900 | 178500 | 178500 | 178700 | 178500 | 1923 |
| 279 | 20240117 | 151000 | 213140747600 | 178600 | 178600 | 178700 | 178500 | 1938 |
| 280 | 20240117 | 150900 | 212794623400 | 178700 | 178800 | 178900 | 178700 | 2562 |
| 281 | 20240117 | 150800 | 212336628400 | 178700 | 178900 | 178900 | 178700 | 2891 |
| 282 | 20240117 | 150700 | 211819706600 | 178900 | 178900 | 178900 | 178800 | 1908 |
| 283 | 20240117 | 150600 | 211478511300 | 178900 | 178900 | 179000 | 178800 | 784 |
| 284 | 20240117 | 150500 | 211338247500 | 178900 | 179000 | 179000 | 178800 | 1651 |
| 285 | 20240117 | 150400 | 211042876100 | 179000 | 178900 | 179000 | 178800 | 2211 |
| 286 | 20240117 | 150300 | 210647298100 | 178900 | 178500 | 178900 | 178500 | 6625 |
| 287 | 20240117 | 150200 | 209463716400 | 178600 | 178500 | 178600 | 178400 | 1633 |
| 288 | 20240117 | 150100 | 209172235000 | 178500 | 178500 | 178600 | 178400 | 1816 |
| 289 | 20240117 | 150000 | 208848077700 | 178500 | 178500 | 178600 | 178400 | 2817 |
| 290 | 20240117 | 145900 | 208345346500 | 178600 | 178700 | 178700 | 178500 | 1724 |
| 291 | 20240117 | 145800 | 208037493300 | 178700 | 178700 | 178700 | 178500 | 1204 |
| 292 | 20240117 | 145700 | 207822437700 | 178700 | 178700 | 178800 | 178600 | 1138 |
| 293 | 20240117 | 145600 | 207619063100 | 178800 | 178500 | 178900 | 178500 | 5480 |
| 294 | 20240117 | 145500 | 206640068700 | 178500 | 178600 | 178600 | 178400 | 1965 |
| 295 | 20240117 | 145400 | 206289304600 | 178600 | 178600 | 178700 | 178500 | 1071 |
| 296 | 20240117 | 145300 | 206098009900 | 178700 | 178600 | 178700 | 178500 | 1899 |
| 297 | 20240117 | 145200 | 205758909000 | 178600 | 178900 | 179000 | 178600 | 2371 |
| 298 | 20240117 | 145100 | 205335036300 | 179000 | 179200 | 179300 | 178900 | 3648 |
| 299 | 20240117 | 145000 | 204681703300 | 179300 | 179300 | 179300 | 179200 | 1019 |
| 300 | 20240117 | 144900 | 204499067900 | 179300 | 179400 | 179500 | 179200 | 2465 |
| 301 | 20240117 | 144800 | 204057018400 | 179500 | 179300 | 179500 | 179300 | 975 |
| 302 | 20240117 | 144700 | 203882132000 | 179300 | 179400 | 179500 | 179300 | 2880 |
| 303 | 20240117 | 144600 | 203365541600 | 179400 | 179400 | 179500 | 179300 | 1508 |
| 304 | 20240117 | 144500 | 203095012500 | 179300 | 179200 | 179400 | 179200 | 1360 |
| 305 | 20240117 | 144400 | 202851156700 | 179200 | 179300 | 179300 | 179200 | 708 |
| 306 | 20240117 | 144300 | 202724267400 | 179200 | 179300 | 179300 | 179200 | 593 |
| 307 | 20240117 | 144200 | 202617980300 | 179300 | 179200 | 179300 | 179200 | 428 |
| 308 | 20240117 | 144100 | 202541270100 | 179300 | 179200 | 179400 | 179200 | 1211 |
| 309 | 20240117 | 144000 | 202324212700 | 179200 | 179100 | 179400 | 179100 | 1599 |
| 310 | 20240117 | 143900 | 202037599200 | 179200 | 179000 | 179200 | 179000 | 2161 |
| 311 | 20240117 | 143800 | 201650677300 | 179000 | 178800 | 179000 | 178800 | 1662 |
| 312 | 20240117 | 143700 | 201353289800 | 178800 | 179000 | 179000 | 178800 | 1798 |
| 313 | 20240117 | 143600 | 201031624500 | 179000 | 178900 | 179000 | 178900 | 602 |
| 314 | 20240117 | 143500 | 200923897500 | 178900 | 178900 | 179000 | 178800 | 1342 |
| 315 | 20240117 | 143400 | 200683812100 | 178800 | 178900 | 178900 | 178800 | 826 |
| 316 | 20240117 | 143300 | 200536098300 | 178800 | 179000 | 179000 | 178800 | 799 |
| 317 | 20240117 | 143200 | 200393188400 | 179000 | 178900 | 179100 | 178900 | 304 |
| 318 | 20240117 | 143100 | 200338794400 | 179100 | 179000 | 179100 | 178800 | 2908 |
| 319 | 20240117 | 143000 | 199818464800 | 178900 | 178900 | 179000 | 178800 | 772 |
| 320 | 20240117 | 142900 | 199680343700 | 178900 | 178900 | 179000 | 178900 | 885 |
| 321 | 20240117 | 142800 | 199521965700 | 179000 | 179100 | 179100 | 178900 | 457 |
| 322 | 20240117 | 142700 | 199440176100 | 179000 | 178700 | 179000 | 178700 | 1026 |
| 323 | 20240117 | 142600 | 199256666100 | 178800 | 178800 | 179000 | 178700 | 1125 |
| 324 | 20240117 | 142500 | 199055533000 | 178800 | 178900 | 179000 | 178700 | 1292 |
| 325 | 20240117 | 142400 | 198824456600 | 178900 | 179000 | 179100 | 178900 | 674 |
| 326 | 20240117 | 142300 | 198703851100 | 179100 | 179100 | 179200 | 179000 | 517 |
| 327 | 20240117 | 142200 | 198611272100 | 179000 | 179000 | 179200 | 178900 | 1414 |
| 328 | 20240117 | 142100 | 198358157200 | 178900 | 178700 | 178900 | 178700 | 1261 |
| 329 | 20240117 | 142000 | 198132660200 | 178700 | 178900 | 179000 | 178700 | 954 |
| 330 | 20240117 | 141900 | 197962044900 | 179000 | 179100 | 179100 | 178900 | 588 |
| 331 | 20240117 | 141800 | 197856827100 | 179000 | 178900 | 179100 | 178800 | 2060 |
| 332 | 20240117 | 141700 | 197488315400 | 178800 | 179100 | 179200 | 178800 | 2913 |
| 333 | 20240117 | 141600 | 196966943300 | 179100 | 179300 | 179300 | 179100 | 1240 |
| 334 | 20240117 | 141500 | 196744806100 | 179300 | 179300 | 179400 | 179200 | 1503 |
| 335 | 20240117 | 141400 | 196475412100 | 179300 | 179300 | 179400 | 179200 | 1270 |
| 336 | 20240117 | 141300 | 196247700400 | 179400 | 179300 | 179400 | 179200 | 842 |
| 337 | 20240117 | 141200 | 196096740300 | 179300 | 179300 | 179400 | 179200 | 959 |
| 338 | 20240117 | 141100 | 195924815700 | 179400 | 179300 | 179400 | 179300 | 568 |
| 339 | 20240117 | 141000 | 195822967900 | 179300 | 179300 | 179300 | 179200 | 620 |
| 340 | 20240117 | 140900 | 195711825500 | 179200 | 179300 | 179400 | 179200 | 1131 |
| 341 | 20240117 | 140800 | 195509058200 | 179300 | 179200 | 179400 | 179100 | 1586 |
| 342 | 20240117 | 140700 | 195224845300 | 179200 | 179500 | 179600 | 179200 | 1943 |
| 343 | 20240117 | 140600 | 194876331300 | 179600 | 179900 | 179900 | 179500 | 6367 |
| 344 | 20240117 | 140500 | 193731887700 | 179900 | 179900 | 180000 | 179800 | 2489 |
| 345 | 20240117 | 140400 | 193284155100 | 180000 | 180100 | 180200 | 179900 | 3292 |
| 346 | 20240117 | 140300 | 192691442100 | 180100 | 180000 | 180100 | 179900 | 1826 |
| 347 | 20240117 | 140200 | 192362758900 | 179900 | 180000 | 180000 | 179900 | 1510 |
| 348 | 20240117 | 140100 | 192091008100 | 179900 | 179900 | 180000 | 179800 | 3145 |
| 349 | 20240117 | 140000 | 191525139600 | 179800 | 179800 | 179900 | 179800 | 501 |
| 350 | 20240117 | 135900 | 191435031400 | 179800 | 179900 | 180000 | 179800 | 2563 |
| 351 | 20240117 | 135800 | 190973834700 | 180000 | 179900 | 180000 | 179800 | 3182 |
| 352 | 20240117 | 135700 | 190401424500 | 179800 | 179800 | 179900 | 179700 | 2006 |
| 353 | 20240117 | 135600 | 190040704100 | 179700 | 179700 | 179800 | 179700 | 535 |
| 354 | 20240117 | 135500 | 189944547400 | 179700 | 179500 | 179800 | 179500 | 4307 |
| 355 | 20240117 | 135400 | 189170782100 | 179500 | 179400 | 179600 | 179400 | 1390 |
| 356 | 20240117 | 135300 | 188921240700 | 179500 | 179500 | 179600 | 179400 | 1215 |
| 357 | 20240117 | 135200 | 188703162000 | 179600 | 179500 | 179600 | 179400 | 2352 |
| 358 | 20240117 | 135100 | 188280912100 | 179600 | 179500 | 179600 | 179400 | 2326 |
| 359 | 20240117 | 135000 | 187863408400 | 179500 | 179600 | 179600 | 179300 | 1792 |
| 360 | 20240117 | 134900 | 187541733000 | 179600 | 179300 | 179600 | 179300 | 1412 |
| 361 | 20240117 | 134800 | 187288335300 | 179300 | 179300 | 179300 | 179100 | 1277 |
| 362 | 20240117 | 134700 | 187059479300 | 179200 | 179500 | 179500 | 179200 | 2239 |
| 363 | 20240117 | 134600 | 186657933200 | 179500 | 179300 | 179600 | 179200 | 2779 |
| 364 | 20240117 | 134500 | 186159422200 | 179200 | 179600 | 179600 | 179200 | 3518 |
| 365 | 20240117 | 134400 | 185528127000 | 179500 | 179000 | 179600 | 179000 | 3439 |
| 366 | 20240117 | 134300 | 184911249700 | 179100 | 179000 | 179100 | 178700 | 5113 |
| 367 | 20240117 | 134200 | 183996366800 | 179100 | 179000 | 179200 | 179000 | 2031 |
| 368 | 20240117 | 134100 | 183632617100 | 179000 | 178600 | 179100 | 178600 | 2931 |
| 369 | 20240117 | 134000 | 183108436500 | 178600 | 178000 | 178700 | 178000 | 5342 |
| 370 | 20240117 | 133900 | 182155632600 | 178100 | 177900 | 178200 | 177900 | 4463 |
| 371 | 20240117 | 133800 | 181360873500 | 177900 | 177500 | 178000 | 177400 | 6976 |
| 372 | 20240117 | 133700 | 180120606300 | 177500 | 177400 | 177500 | 177400 | 1643 |
| 373 | 20240117 | 133600 | 179829032600 | 177400 | 177400 | 177500 | 177300 | 1310 |
| 374 | 20240117 | 133500 | 179596629300 | 177400 | 177400 | 177500 | 177300 | 1442 |
| 375 | 20240117 | 133400 | 179340801200 | 177400 | 177400 | 177400 | 177300 | 1108 |
| 376 | 20240117 | 133300 | 179144302000 | 177300 | 177300 | 177400 | 177200 | 1178 |
| 377 | 20240117 | 133200 | 178935445100 | 177200 | 177400 | 177400 | 177200 | 1835 |
| 378 | 20240117 | 133100 | 178610111900 | 177300 | 177200 | 177400 | 177200 | 2379 |
| 379 | 20240117 | 133000 | 178188304700 | 177200 | 177300 | 177400 | 177200 | 2452 |
| 380 | 20240117 | 132900 | 177753509100 | 177300 | 177300 | 177400 | 177300 | 735 |
| 381 | 20240117 | 132800 | 177623163000 | 177400 | 177300 | 177400 | 177300 | 710 |
| 382 | 20240117 | 132700 | 177497258800 | 177300 | 177300 | 177400 | 177300 | 1203 |
| 383 | 20240117 | 132600 | 177283934800 | 177300 | 177400 | 177400 | 177300 | 1551 |
| 384 | 20240117 | 132500 | 177008883600 | 177500 | 177500 | 177600 | 177300 | 1261 |
| 385 | 20240117 | 132400 | 176785157300 | 177500 | 177500 | 177600 | 177400 | 1307 |
| 386 | 20240117 | 132300 | 176553171000 | 177600 | 177700 | 177700 | 177500 | 1301 |
| 387 | 20240117 | 132200 | 176322112200 | 177700 | 177700 | 177800 | 177600 | 696 |
| 388 | 20240117 | 132100 | 176198421800 | 177700 | 177700 | 177800 | 177700 | 457 |
| 389 | 20240117 | 132000 | 176117200300 | 177700 | 177800 | 177900 | 177700 | 946 |
| 390 | 20240117 | 131900 | 175949044400 | 177800 | 177800 | 177900 | 177700 | 1315 |
| 391 | 20240117 | 131800 | 175715211800 | 177900 | 177800 | 177900 | 177700 | 1767 |
| 392 | 20240117 | 131700 | 175401084400 | 177700 | 177400 | 177800 | 177400 | 2542 |
| 393 | 20240117 | 131600 | 174949566600 | 177500 | 177400 | 177500 | 177300 | 1373 |
| 394 | 20240117 | 131500 | 174705981400 | 177300 | 177500 | 177500 | 177300 | 973 |
| 395 | 20240117 | 131400 | 174533407100 | 177400 | 177400 | 177500 | 177300 | 2041 |
| 396 | 20240117 | 131300 | 174171409400 | 177300 | 177400 | 177500 | 177300 | 3400 |
| 397 | 20240117 | 131200 | 173568249600 | 177300 | 177100 | 177400 | 177100 | 4288 |
| 398 | 20240117 | 131100 | 172808249300 | 177100 | 177200 | 177200 | 177100 | 821 |
| 399 | 20240117 | 131000 | 172662830300 | 177200 | 177300 | 177300 | 177100 | 1213 |
| 400 | 20240117 | 130900 | 172447894800 | 177200 | 177200 | 177300 | 177100 | 2095 |
| 401 | 20240117 | 130800 | 172076670200 | 177200 | 177300 | 177300 | 177200 | 1303 |
| 402 | 20240117 | 130700 | 171845714300 | 177300 | 177300 | 177400 | 177200 | 1266 |
| 403 | 20240117 | 130600 | 171621269500 | 177200 | 177100 | 177300 | 177100 | 4939 |
| 404 | 20240117 | 130500 | 170746092700 | 177100 | 177100 | 177200 | 177100 | 2386 |
| 405 | 20240117 | 130400 | 170323515900 | 177100 | 177200 | 177300 | 177100 | 3267 |
| 406 | 20240117 | 130300 | 169744607600 | 177300 | 177300 | 177300 | 177200 | 942 |
| 407 | 20240117 | 130200 | 169577644300 | 177300 | 177300 | 177300 | 177200 | 3502 |
| 408 | 20240117 | 130100 | 168957023100 | 177200 | 177400 | 177400 | 177200 | 5199 |
| 409 | 20240117 | 130000 | 168035331900 | 177400 | 177400 | 177400 | 177300 | 1933 |
| 410 | 20240117 | 125900 | 167692581900 | 177300 | 177400 | 177500 | 177300 | 2403 |
| 411 | 20240117 | 125800 | 167266303300 | 177500 | 177400 | 177500 | 177400 | 2569 |
| 412 | 20240117 | 125700 | 166810544400 | 177500 | 177700 | 177700 | 177400 | 1670 |
| 413 | 20240117 | 125600 | 166514063100 | 177700 | 177500 | 177700 | 177500 | 1483 |
| 414 | 20240117 | 125500 | 166250739500 | 177600 | 177500 | 177600 | 177400 | 1286 |
| 415 | 20240117 | 125400 | 166022481900 | 177600 | 177500 | 177600 | 177400 | 977 |
| 416 | 20240117 | 125300 | 165849044800 | 177500 | 177400 | 177500 | 177400 | 1658 |
| 417 | 20240117 | 125200 | 165554812200 | 177400 | 177400 | 177600 | 177400 | 1412 |
| 418 | 20240117 | 125100 | 165304247300 | 177500 | 177300 | 177500 | 177200 | 1374 |
| 419 | 20240117 | 125000 | 165060523800 | 177200 | 177300 | 177400 | 177200 | 2545 |
| 420 | 20240117 | 124900 | 164609291100 | 177300 | 177300 | 177400 | 177200 | 1581 |
| 421 | 20240117 | 124800 | 164328971500 | 177300 | 177300 | 177300 | 177200 | 2479 |
| 422 | 20240117 | 124700 | 163889621100 | 177300 | 177400 | 177400 | 177300 | 2189 |
| 423 | 20240117 | 124600 | 163501492100 | 177300 | 177500 | 177600 | 177200 | 5483 |
| 424 | 20240117 | 124500 | 162529002400 | 177500 | 177400 | 177600 | 177400 | 1002 |
| 425 | 20240117 | 124400 | 162351169900 | 177400 | 177400 | 177500 | 177300 | 4108 |
| 426 | 20240117 | 124300 | 161622664700 | 177300 | 177400 | 177500 | 177300 | 3162 |
| 427 | 20240117 | 124200 | 161061730700 | 177500 | 177700 | 177800 | 177500 | 10193 |
| 428 | 20240117 | 124100 | 159251625600 | 177700 | 177800 | 177900 | 177700 | 6733 |
| 429 | 20240117 | 124000 | 158054523300 | 177900 | 177900 | 177900 | 177800 | 434 |
| 430 | 20240117 | 123900 | 157977335100 | 177900 | 177900 | 177900 | 177800 | 861 |
| 431 | 20240117 | 123800 | 157824185100 | 177800 | 177900 | 177900 | 177800 | 745 |
| 432 | 20240117 | 123700 | 157691680300 | 177900 | 177900 | 177900 | 177800 | 1474 |
| 433 | 20240117 | 123600 | 157429560900 | 177900 | 177800 | 177900 | 177800 | 831 |
| 434 | 20240117 | 123500 | 157281760300 | 177900 | 177900 | 178000 | 177800 | 2587 |
| 435 | 20240117 | 123400 | 156821526400 | 177900 | 177900 | 178100 | 177900 | 837 |
| 436 | 20240117 | 123300 | 156672550600 | 178000 | 178000 | 178100 | 178000 | 1976 |
| 437 | 20240117 | 123200 | 156320778400 | 178100 | 178000 | 178100 | 178000 | 1676 |
| 438 | 20240117 | 123100 | 156022436300 | 178000 | 178100 | 178200 | 178000 | 1406 |
| 439 | 20240117 | 123000 | 155772119300 | 178100 | 178200 | 178200 | 178100 | 2832 |
| 440 | 20240117 | 122900 | 155267707800 | 178200 | 178200 | 178300 | 178100 | 1249 |
| 441 | 20240117 | 122800 | 155045155000 | 178200 | 178400 | 178400 | 178200 | 436 |
| 442 | 20240117 | 122700 | 154967422300 | 178300 | 178400 | 178500 | 178200 | 1221 |
| 443 | 20240117 | 122600 | 154749657100 | 178400 | 178200 | 178500 | 178200 | 1550 |
| 444 | 20240117 | 122500 | 154473215300 | 178300 | 178200 | 178300 | 178100 | 1826 |
| 445 | 20240117 | 122400 | 154147830700 | 178200 | 178100 | 178200 | 178100 | 439 |
| 446 | 20240117 | 122300 | 154069631700 | 178100 | 178000 | 178200 | 178000 | 2198 |
| 447 | 20240117 | 122200 | 153678182700 | 178100 | 178100 | 178200 | 178000 | 1402 |
| 448 | 20240117 | 122100 | 153428515600 | 178100 | 178100 | 178200 | 178000 | 1661 |
| 449 | 20240117 | 122000 | 153132702500 | 178100 | 178000 | 178200 | 178000 | 1213 |
| 450 | 20240117 | 121900 | 152916705200 | 177900 | 177900 | 178100 | 177900 | 4382 |
| 451 | 20240117 | 121800 | 152136741900 | 177900 | 177900 | 178000 | 177800 | 2201 |
| 452 | 20240117 | 121700 | 151745147100 | 177900 | 177900 | 178000 | 177800 | 2356 |
| 453 | 20240117 | 121600 | 151326010900 | 177800 | 177800 | 177900 | 177800 | 2527 |
| 454 | 20240117 | 121500 | 150876510900 | 177900 | 177900 | 177900 | 177800 | 592 |
| 455 | 20240117 | 121400 | 150771235600 | 177800 | 177900 | 177900 | 177800 | 1357 |
| 456 | 20240117 | 121300 | 150529906600 | 177900 | 177800 | 178000 | 177800 | 763 |
| 457 | 20240117 | 121200 | 150394184500 | 177900 | 177800 | 177900 | 177800 | 2063 |
| 458 | 20240117 | 121100 | 150027200700 | 177900 | 177900 | 177900 | 177800 | 1040 |
| 459 | 20240117 | 121000 | 149842233900 | 177800 | 177900 | 177900 | 177800 | 903 |
| 460 | 20240117 | 120900 | 149681612500 | 177900 | 177900 | 177900 | 177800 | 924 |
| 461 | 20240117 | 120800 | 149517261300 | 177900 | 177900 | 177900 | 177800 | 1584 |
| 462 | 20240117 | 120700 | 149235549900 | 177800 | 177900 | 178000 | 177800 | 2385 |
| 463 | 20240117 | 120600 | 148811253000 | 178000 | 178000 | 178100 | 177900 | 2974 |
| 464 | 20240117 | 120500 | 148281903500 | 178000 | 178100 | 178100 | 178000 | 1046 |
| 465 | 20240117 | 120400 | 148095690300 | 178100 | 178100 | 178100 | 178000 | 1594 |
| 466 | 20240117 | 120300 | 147811835600 | 178000 | 178200 | 178200 | 178000 | 739 |
| 467 | 20240117 | 120200 | 147680242000 | 178000 | 178000 | 178200 | 178000 | 870 |
| 468 | 20240117 | 120100 | 147525312500 | 178000 | 178100 | 178200 | 178000 | 1719 |
| 469 | 20240117 | 120000 | 147219163000 | 178200 | 178100 | 178200 | 178000 | 1358 |
| 470 | 20240117 | 115900 | 146977308900 | 178100 | 178000 | 178200 | 178000 | 3719 |
| 471 | 20240117 | 115800 | 146315021400 | 178000 | 178000 | 178100 | 178000 | 626 |
| 472 | 20240117 | 115700 | 146203585900 | 178000 | 178100 | 178200 | 178000 | 1563 |
| 473 | 20240117 | 115600 | 145925231200 | 178200 | 178100 | 178200 | 178000 | 597 |
| 474 | 20240117 | 115500 | 145818899100 | 178100 | 178000 | 178200 | 178000 | 1649 |
| 475 | 20240117 | 115400 | 145525246800 | 178000 | 178000 | 178100 | 178000 | 2230 |
| 476 | 20240117 | 115300 | 145128249900 | 178000 | 178000 | 178200 | 178000 | 2252 |
| 477 | 20240117 | 115200 | 144727281400 | 178100 | 178100 | 178200 | 178000 | 875 |
| 478 | 20240117 | 115100 | 144571469300 | 178100 | 178100 | 178200 | 177900 | 3493 |
| 479 | 20240117 | 115000 | 143949404700 | 178100 | 178000 | 178100 | 177800 | 6738 |
| 480 | 20240117 | 114900 | 142750471700 | 178000 | 178000 | 178100 | 177900 | 2747 |
| 481 | 20240117 | 114800 | 142261518800 | 178100 | 178000 | 178100 | 177900 | 3057 |
| 482 | 20240117 | 114700 | 141717404600 | 178000 | 178200 | 178200 | 178000 | 2316 |
| 483 | 20240117 | 114600 | 141305043800 | 178100 | 177800 | 178200 | 177800 | 7597 |
| 484 | 20240117 | 114500 | 139952700600 | 177900 | 178000 | 178100 | 177800 | 12544 |
| 485 | 20240117 | 114400 | 137720102400 | 178100 | 178100 | 178200 | 178000 | 4385 |
| 486 | 20240117 | 114300 | 136939186000 | 178100 | 178200 | 178200 | 178100 | 1538 |
| 487 | 20240117 | 114200 | 136665245200 | 178200 | 178300 | 178300 | 178100 | 3060 |
| 488 | 20240117 | 114100 | 136119939000 | 178200 | 178300 | 178400 | 178200 | 2210 |
| 489 | 20240117 | 114000 | 135725900600 | 178300 | 178400 | 178400 | 178300 | 898 |
| 490 | 20240117 | 113900 | 135565766600 | 178500 | 178500 | 178500 | 178300 | 1370 |
| 491 | 20240117 | 113800 | 135321342400 | 178400 | 178600 | 178600 | 178400 | 639 |
| 492 | 20240117 | 113700 | 135207307500 | 178600 | 178300 | 178700 | 178300 | 3355 |
| 493 | 20240117 | 113600 | 134608624300 | 178300 | 178400 | 178500 | 178300 | 1217 |
| 494 | 20240117 | 113500 | 134391562500 | 178400 | 178400 | 178400 | 178200 | 5539 |
| 495 | 20240117 | 113400 | 133403802700 | 178400 | 178400 | 178500 | 178300 | 4759 |
| 496 | 20240117 | 113300 | 132554791700 | 178400 | 178500 | 178600 | 178400 | 5425 |
| 497 | 20240117 | 113200 | 131586511800 | 178600 | 178800 | 178800 | 178600 | 7876 |
| 498 | 20240117 | 113100 | 130179330200 | 178700 | 178800 | 178900 | 178700 | 1551 |
| 499 | 20240117 | 113000 | 129902029500 | 178800 | 178900 | 178900 | 178800 | 1388 |
| 500 | 20240117 | 112900 | 129653842000 | 178800 | 178800 | 178900 | 178800 | 891 |
| 501 | 20240117 | 112800 | 129494511200 | 178900 | 178900 | 179000 | 178800 | 2852 |
| 502 | 20240117 | 112700 | 128984351300 | 178900 | 179100 | 179100 | 178900 | 3153 |
| 503 | 20240117 | 112600 | 128419999500 | 179100 | 179000 | 179100 | 179000 | 776 |
| 504 | 20240117 | 112500 | 128281060900 | 179000 | 179000 | 179100 | 179000 | 517 |
| 505 | 20240117 | 112400 | 128188506200 | 179100 | 179100 | 179100 | 179000 | 1088 |
| 506 | 20240117 | 112300 | 127993731400 | 179100 | 179000 | 179100 | 179000 | 2033 |
| 507 | 20240117 | 112200 | 127629714900 | 179000 | 179200 | 179200 | 179000 | 1589 |
| 508 | 20240117 | 112100 | 127345126300 | 179200 | 179100 | 179300 | 179100 | 1079 |
| 509 | 20240117 | 112000 | 127151756300 | 179100 | 179000 | 179200 | 179000 | 2589 |
| 510 | 20240117 | 111900 | 126688047600 | 179000 | 179100 | 179200 | 179000 | 852 |
| 511 | 20240117 | 111800 | 126535453900 | 179100 | 179100 | 179200 | 179100 | 1346 |
| 512 | 20240117 | 111700 | 126294350400 | 179100 | 179400 | 179500 | 179100 | 5118 |
| 513 | 20240117 | 111600 | 125376599000 | 179400 | 179400 | 179500 | 179400 | 591 |
| 514 | 20240117 | 111500 | 125270569500 | 179400 | 179400 | 179500 | 179400 | 823 |
| 515 | 20240117 | 111400 | 125122893200 | 179500 | 179500 | 179600 | 179400 | 1018 |
| 516 | 20240117 | 111300 | 124940189400 | 179400 | 179500 | 179600 | 179400 | 1527 |
| 517 | 20240117 | 111200 | 124666115300 | 179500 | 179500 | 179600 | 179500 | 1347 |
| 518 | 20240117 | 111100 | 124424322200 | 179500 | 179500 | 179600 | 179500 | 948 |
| 519 | 20240117 | 111000 | 124254126000 | 179500 | 179700 | 179700 | 179500 | 763 |
| 520 | 20240117 | 110900 | 124117079900 | 179600 | 179400 | 179700 | 179400 | 2289 |
| 521 | 20240117 | 110800 | 123706065000 | 179500 | 179400 | 179500 | 179400 | 1045 |
| 522 | 20240117 | 110700 | 123518555400 | 179400 | 179400 | 179500 | 179300 | 883 |
| 523 | 20240117 | 110600 | 123360161000 | 179400 | 179200 | 179400 | 179200 | 1995 |
| 524 | 20240117 | 110500 | 123002426800 | 179200 | 179200 | 179300 | 179200 | 1383 |
| 525 | 20240117 | 110400 | 122754556700 | 179200 | 179400 | 179400 | 179200 | 1667 |
| 526 | 20240117 | 110300 | 122455692900 | 179400 | 179400 | 179500 | 179300 | 1685 |
| 527 | 20240117 | 110200 | 122153519800 | 179300 | 179500 | 179600 | 179300 | 2522 |
| 528 | 20240117 | 110100 | 121700898500 | 179500 | 179600 | 179600 | 179500 | 1357 |
| 529 | 20240117 | 110000 | 121457223400 | 179600 | 179800 | 179800 | 179500 | 1492 |
| 530 | 20240117 | 105900 | 121189221100 | 179700 | 179300 | 179800 | 179300 | 4672 |
| 531 | 20240117 | 105800 | 120350266600 | 179300 | 179300 | 179400 | 179300 | 513 |
| 532 | 20240117 | 105700 | 120258257900 | 179400 | 179400 | 179400 | 179300 | 880 |
| 533 | 20240117 | 105600 | 120100434200 | 179300 | 179300 | 179400 | 179300 | 611 |
| 534 | 20240117 | 105500 | 119990876900 | 179300 | 179300 | 179400 | 179200 | 3218 |
| 535 | 20240117 | 105400 | 119413876100 | 179300 | 179200 | 179300 | 179100 | 2389 |
| 536 | 20240117 | 105300 | 118985803500 | 179100 | 179200 | 179200 | 179000 | 1437 |
| 537 | 20240117 | 105200 | 118728452400 | 179100 | 179100 | 179200 | 179000 | 1849 |
| 538 | 20240117 | 105100 | 118397285600 | 179100 | 179000 | 179100 | 178900 | 830 |
| 539 | 20240117 | 105000 | 118248702900 | 179000 | 179000 | 179100 | 178900 | 2991 |
| 540 | 20240117 | 104900 | 117713286700 | 179000 | 178800 | 179000 | 178800 | 3644 |
| 541 | 20240117 | 104800 | 117061281700 | 178800 | 178800 | 178900 | 178800 | 1890 |
| 542 | 20240117 | 104700 | 116723296100 | 178800 | 178800 | 178900 | 178800 | 1274 |
| 543 | 20240117 | 104600 | 116495480600 | 178900 | 178900 | 178900 | 178800 | 1315 |
| 544 | 20240117 | 104500 | 116260313100 | 178900 | 178900 | 179000 | 178800 | 1432 |
| 545 | 20240117 | 104400 | 116004171300 | 178800 | 179000 | 179000 | 178800 | 2454 |
| 546 | 20240117 | 104300 | 115565190800 | 179000 | 178900 | 179000 | 178800 | 2360 |
| 547 | 20240117 | 104200 | 115142999200 | 178900 | 178900 | 179000 | 178900 | 3130 |
| 548 | 20240117 | 104100 | 114582946200 | 178900 | 179000 | 179000 | 178900 | 1456 |
| 549 | 20240117 | 104000 | 114322401100 | 179000 | 179000 | 179100 | 178900 | 2777 |
| 550 | 20240117 | 103900 | 113825341900 | 179000 | 179100 | 179100 | 179000 | 1454 |
| 551 | 20240117 | 103800 | 113565040200 | 179000 | 179100 | 179200 | 179000 | 1295 |
| 552 | 20240117 | 103700 | 113333166200 | 179100 | 179200 | 179200 | 179000 | 1851 |
| 553 | 20240117 | 103600 | 113001653400 | 179100 | 179200 | 179300 | 179100 | 1406 |
| 554 | 20240117 | 103500 | 112749725000 | 179200 | 179200 | 179300 | 179100 | 1226 |
| 555 | 20240117 | 103400 | 112530019800 | 179200 | 178800 | 179200 | 178700 | 4239 |
| 556 | 20240117 | 103300 | 111771585700 | 178800 | 178900 | 178900 | 178700 | 4933 |
| 557 | 20240117 | 103200 | 110889626700 | 178900 | 178900 | 178900 | 178800 | 4202 |
| 558 | 20240117 | 103100 | 110138159200 | 178900 | 179200 | 179200 | 178800 | 7834 |
| 559 | 20240117 | 103000 | 108735938700 | 179100 | 179200 | 179300 | 179100 | 2373 |
| 560 | 20240117 | 102900 | 108310826500 | 179200 | 179200 | 179300 | 179100 | 3101 |
| 561 | 20240117 | 102800 | 107755133600 | 179200 | 179500 | 179500 | 179100 | 5925 |
| 562 | 20240117 | 102700 | 106692948800 | 179400 | 179700 | 179800 | 179400 | 5907 |
| 563 | 20240117 | 102600 | 105632048600 | 179700 | 179700 | 179900 | 179600 | 2282 |
| 564 | 20240117 | 102500 | 105221923600 | 179800 | 179700 | 179800 | 179500 | 4045 |
| 565 | 20240117 | 102400 | 104495465700 | 179800 | 180000 | 180100 | 179500 | 4249 |
| 566 | 20240117 | 102300 | 103731689500 | 180000 | 180100 | 180200 | 180000 | 2831 |
| 567 | 20240117 | 102200 | 103221770000 | 179900 | 179300 | 180100 | 179300 | 8337 |
| 568 | 20240117 | 102100 | 101722218600 | 179400 | 179200 | 179400 | 179100 | 2737 |
| 569 | 20240117 | 102000 | 101231590400 | 179200 | 179000 | 179300 | 178900 | 6080 |
| 570 | 20240117 | 101900 | 100142746900 | 179000 | 178900 | 179100 | 178800 | 7353 |
| 571 | 20240117 | 101800 | 98826633700 | 178900 | 178900 | 179000 | 178900 | 5171 |
| 572 | 20240117 | 101700 | 97901402700 | 178900 | 179000 | 179100 | 178900 | 5317 |
| 573 | 20240117 | 101600 | 96949818800 | 179000 | 179000 | 179100 | 178800 | 11576 |
| 574 | 20240117 | 101500 | 94878044400 | 179000 | 179200 | 179200 | 178800 | 17339 |
| 575 | 20240117 | 101400 | 91774132500 | 179200 | 179600 | 179700 | 179200 | 8898 |
| 576 | 20240117 | 101300 | 90177548600 | 179600 | 179700 | 179800 | 179600 | 1326 |
| 577 | 20240117 | 101200 | 89939357200 | 179800 | 179900 | 180000 | 179600 | 5446 |
| 578 | 20240117 | 101100 | 88960322300 | 179900 | 179900 | 179900 | 179600 | 6974 |
| 579 | 20240117 | 101000 | 87706561600 | 179900 | 179800 | 180000 | 179600 | 4571 |
| 580 | 20240117 | 100900 | 86884575400 | 179800 | 179200 | 179800 | 179200 | 8762 |
| 581 | 20240117 | 100800 | 85312144700 | 179200 | 179400 | 179600 | 179200 | 11749 |
| 582 | 20240117 | 100700 | 83204788100 | 179500 | 180200 | 180200 | 179500 | 26852 |
| 583 | 20240117 | 100600 | 78374530200 | 180100 | 180100 | 180200 | 180100 | 4197 |
| 584 | 20240117 | 100500 | 77618600100 | 180100 | 180100 | 180200 | 180100 | 5063 |
| 585 | 20240117 | 100400 | 76706718700 | 180100 | 180300 | 180400 | 180100 | 7451 |
| 586 | 20240117 | 100300 | 75363950900 | 180300 | 180300 | 180700 | 180300 | 6802 |
| 587 | 20240117 | 100200 | 74136112400 | 180300 | 180800 | 180900 | 180300 | 7973 |
| 588 | 20240117 | 100100 | 72696084900 | 180900 | 180900 | 181100 | 180800 | 6741 |
| 589 | 20240117 | 100000 | 71476356700 | 181000 | 180900 | 181200 | 180900 | 4532 |
| 590 | 20240117 | 095900 | 70655948200 | 181000 | 181100 | 181200 | 180700 | 13847 |
| 591 | 20240117 | 095800 | 68149891300 | 181100 | 181500 | 181600 | 181100 | 9337 |
| 592 | 20240117 | 095700 | 66457233300 | 181600 | 181800 | 181800 | 181500 | 4697 |
| 593 | 20240117 | 095600 | 65604048700 | 181700 | 182000 | 182100 | 181700 | 6894 |
| 594 | 20240117 | 095500 | 64350654500 | 182000 | 182100 | 182100 | 182000 | 3343 |
| 595 | 20240117 | 095400 | 63742217100 | 182100 | 182100 | 182200 | 182000 | 1058 |
| 596 | 20240117 | 095300 | 63549598600 | 182100 | 182300 | 182300 | 181900 | 6814 |
| 597 | 20240117 | 095200 | 62309178400 | 182300 | 182800 | 182800 | 182200 | 1480 |
| 598 | 20240117 | 095100 | 62039308200 | 182800 | 182200 | 182900 | 182200 | 2722 |
| 599 | 20240117 | 095000 | 61542655400 | 182200 | 182100 | 182300 | 182000 | 1156 |
| 600 | 20240117 | 094900 | 61332080000 | 182100 | 182000 | 182100 | 181900 | 2767 |
| 601 | 20240117 | 094800 | 60828502900 | 182000 | 182100 | 182200 | 181900 | 4334 |
| 602 | 20240117 | 094700 | 60039495900 | 182100 | 182300 | 182400 | 182100 | 2726 |
| 603 | 20240117 | 094600 | 59542874300 | 182300 | 182800 | 182900 | 182300 | 2525 |
| 604 | 20240117 | 094500 | 59081843100 | 182900 | 182900 | 183100 | 182800 | 2894 |
| 605 | 20240117 | 094400 | 58552355500 | 183000 | 183100 | 183200 | 182800 | 3325 |
| 606 | 20240117 | 094300 | 57943902700 | 183200 | 183000 | 183200 | 183000 | 2199 |
| 607 | 20240117 | 094200 | 57541161400 | 183000 | 182900 | 183100 | 182900 | 2486 |
| 608 | 20240117 | 094100 | 57086252800 | 182900 | 182300 | 183000 | 182300 | 7767 |
| 609 | 20240117 | 094000 | 55668061500 | 182300 | 182200 | 182400 | 182100 | 3709 |
| 610 | 20240117 | 093900 | 54992099700 | 182200 | 182300 | 182300 | 182100 | 4405 |
| 611 | 20240117 | 093800 | 54189473200 | 182400 | 182300 | 182400 | 182100 | 4348 |
| 612 | 20240117 | 093700 | 53397138900 | 182200 | 182200 | 182300 | 181900 | 6104 |
| 613 | 20240117 | 093600 | 52285462400 | 182200 | 181900 | 182200 | 181700 | 8619 |
| 614 | 20240117 | 093500 | 50716874400 | 181800 | 181800 | 182000 | 181700 | 8733 |
| 615 | 20240117 | 093400 | 49129030900 | 181800 | 182000 | 182100 | 181700 | 5366 |
| 616 | 20240117 | 093300 | 48153119700 | 182100 | 181900 | 182500 | 181900 | 10123 |
| 617 | 20240117 | 093200 | 46309480100 | 181900 | 182300 | 182300 | 181800 | 11688 |
| 618 | 20240117 | 093100 | 44181802800 | 182300 | 182600 | 182600 | 182200 | 5296 |
| 619 | 20240117 | 093000 | 43215752300 | 182600 | 182900 | 182900 | 182500 | 3338 |
| 620 | 20240117 | 092900 | 42605945500 | 182800 | 183200 | 183200 | 182800 | 2511 |
| 621 | 20240117 | 092800 | 42146703000 | 183100 | 182900 | 183400 | 182900 | 1476 |
| 622 | 20240117 | 092700 | 41876362000 | 182900 | 182800 | 183300 | 182700 | 8108 |
| 623 | 20240117 | 092600 | 40393183800 | 182800 | 182800 | 183000 | 182700 | 2942 |
| 624 | 20240117 | 092500 | 39855131300 | 182800 | 183000 | 183000 | 182800 | 1481 |
| 625 | 20240117 | 092400 | 39584264300 | 183000 | 182600 | 183000 | 182500 | 4921 |
| 626 | 20240117 | 092300 | 38684503200 | 182500 | 182500 | 182800 | 182300 | 14191 |
| 627 | 20240117 | 092200 | 36094277500 | 182600 | 182800 | 182900 | 182500 | 5896 |
| 628 | 20240117 | 092100 | 35017336900 | 183000 | 183200 | 183200 | 182600 | 8112 |
| 629 | 20240117 | 092000 | 33533430600 | 183100 | 183500 | 183600 | 183100 | 4511 |
| 630 | 20240117 | 091900 | 32706774700 | 183600 | 183800 | 184300 | 183600 | 5273 |
| 631 | 20240117 | 091800 | 31736734600 | 183800 | 183600 | 183800 | 183400 | 3623 |
| 632 | 20240117 | 091700 | 31071322300 | 183500 | 183000 | 183600 | 183000 | 9320 |
| 633 | 20240117 | 091600 | 29362600300 | 183000 | 183500 | 183500 | 182900 | 17493 |
| 634 | 20240117 | 091500 | 26158340600 | 183400 | 183800 | 183900 | 183400 | 8512 |
| 635 | 20240117 | 091400 | 24595166500 | 183800 | 184100 | 184200 | 183800 | 3748 |
| 636 | 20240117 | 091300 | 23905516200 | 184200 | 184300 | 184500 | 184000 | 3484 |
| 637 | 20240117 | 091200 | 23263704600 | 184400 | 184600 | 184700 | 184300 | 5087 |
| 638 | 20240117 | 091100 | 22325204400 | 184700 | 185000 | 185000 | 184400 | 3970 |
| 639 | 20240117 | 091000 | 21591755100 | 185000 | 184400 | 185200 | 184300 | 6428 |
| 640 | 20240117 | 090900 | 20404022500 | 184300 | 184300 | 184500 | 184200 | 5264 |
| 641 | 20240117 | 090800 | 19433699700 | 184300 | 183900 | 184500 | 183900 | 4791 |
| 642 | 20240117 | 090700 | 18551464000 | 184000 | 183800 | 184000 | 183600 | 10967 |
| 643 | 20240117 | 090600 | 16536247400 | 183800 | 184500 | 184600 | 183700 | 22773 |
| 644 | 20240117 | 090500 | 12340315400 | 184500 | 185200 | 185200 | 184500 | 8771 |
| 645 | 20240117 | 090400 | 10720021500 | 185400 | 184800 | 185400 | 184800 | 6470 |
| 646 | 20240117 | 090300 | 9522324300 | 184800 | 184700 | 185000 | 184600 | 4885 |
| 647 | 20240117 | 090200 | 8619679600 | 184800 | 185600 | 185600 | 184500 | 17842 |
| 648 | 20240117 | 090100 | 5319006300 | 185600 | 186600 | 186600 | 185500 | 9375 |
| 649 | 20240117 | 090000 | 3576002500 | 186500 | 186600 | 186700 | 186000 | 18489 |