36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 3 | 20240116 | 200800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240116 | 200700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240116 | 200600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240116 | 200500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240116 | 200400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240116 | 200300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240116 | 200200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240116 | 200100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240116 | 200000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240116 | 195900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240116 | 195800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240116 | 195700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240116 | 195600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240116 | 195500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240116 | 195400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240116 | 195300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240116 | 195200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240116 | 195100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240116 | 195000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240116 | 194900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240116 | 194800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240116 | 194700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240116 | 194600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240116 | 194500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240116 | 194400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240116 | 194300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240116 | 194200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240116 | 194100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240116 | 194000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240116 | 193900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 33 | 20240116 | 193800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240116 | 193700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240116 | 193600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240116 | 193500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240116 | 193400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240116 | 193300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240116 | 193200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240116 | 193100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240116 | 193000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240116 | 192900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240116 | 192800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240116 | 192700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240116 | 192600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240116 | 192500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240116 | 192400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240116 | 192300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240116 | 192200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240116 | 192100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240116 | 192000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240116 | 191900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240116 | 191800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240116 | 191700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240116 | 191600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240116 | 191500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240116 | 191400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240116 | 191300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240116 | 191200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240116 | 191100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240116 | 191000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240116 | 190900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 63 | 20240116 | 190800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240116 | 190700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240116 | 190600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240116 | 190500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240116 | 190400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240116 | 190300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240116 | 190200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240116 | 190100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240116 | 190000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240116 | 185900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240116 | 185800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240116 | 185700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240116 | 185600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240116 | 185500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240116 | 185400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240116 | 185300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240116 | 185200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240116 | 185100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240116 | 185000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240116 | 184900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240116 | 184800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240116 | 184700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240116 | 184600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240116 | 184500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240116 | 184400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240116 | 184300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240116 | 184200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240116 | 184100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240116 | 184000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240116 | 183900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 93 | 20240116 | 183800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240116 | 183700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240116 | 183600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240116 | 183500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240116 | 183400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240116 | 183300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240116 | 183200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240116 | 183100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240116 | 183000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240116 | 182900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240116 | 182800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240116 | 182700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240116 | 182600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240116 | 182500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240116 | 182400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240116 | 182300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240116 | 182200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240116 | 182100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240116 | 182000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240116 | 181900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240116 | 181800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240116 | 181700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240116 | 181600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240116 | 181500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240116 | 181400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240116 | 181300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240116 | 181200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240116 | 181100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240116 | 181000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240116 | 180900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 123 | 20240116 | 180800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240116 | 180700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240116 | 180600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240116 | 180500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240116 | 180400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240116 | 180300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240116 | 180200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240116 | 180100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240116 | 180000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240116 | 175900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240116 | 175800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240116 | 175700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240116 | 175600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240116 | 175500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240116 | 175400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240116 | 175300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240116 | 175200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240116 | 175100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240116 | 175000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240116 | 174900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240116 | 174800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240116 | 174700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240116 | 174600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240116 | 174500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240116 | 174400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240116 | 174300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240116 | 174200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240116 | 174100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240116 | 174000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240116 | 173900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 153 | 20240116 | 173800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240116 | 173700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240116 | 173600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240116 | 173500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240116 | 173400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240116 | 173300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240116 | 173200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240116 | 173100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240116 | 173000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240116 | 172900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240116 | 172800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240116 | 172700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240116 | 172600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240116 | 172500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240116 | 172400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240116 | 172300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240116 | 172200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240116 | 172100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240116 | 172000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240116 | 171900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240116 | 171800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240116 | 171700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240116 | 171600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240116 | 171500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240116 | 171400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240116 | 171300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240116 | 171200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240116 | 171100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240116 | 171000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240116 | 170900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 183 | 20240116 | 170800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240116 | 170700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240116 | 170600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240116 | 170500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240116 | 170400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240116 | 170300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240116 | 170200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240116 | 170100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240116 | 170000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240116 | 165900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240116 | 165800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240116 | 165700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240116 | 165600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240116 | 165500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240116 | 165400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240116 | 165300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240116 | 165200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240116 | 165100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240116 | 165000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240116 | 164900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240116 | 164800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240116 | 164700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240116 | 164600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240116 | 164500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240116 | 164400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240116 | 164300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240116 | 164200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240116 | 164100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240116 | 164000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240116 | 163900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 213 | 20240116 | 163800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240116 | 163700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240116 | 163600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240116 | 163500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240116 | 163400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240116 | 163300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240116 | 163200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240116 | 163100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240116 | 163000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240116 | 162900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240116 | 162800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240116 | 162700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240116 | 162600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240116 | 162500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240116 | 162400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240116 | 162300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240116 | 162200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240116 | 162100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240116 | 162000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240116 | 161900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240116 | 161800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240116 | 161700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240116 | 161600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20240116 | 161500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240116 | 161400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240116 | 161300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20240116 | 161200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20240116 | 161100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20240116 | 161000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20240116 | 160900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 243 | 20240116 | 160800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20240116 | 160700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20240116 | 160600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20240116 | 160500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 247 | 20240116 | 160400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 248 | 20240116 | 160300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 249 | 20240116 | 160200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 250 | 20240116 | 160100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 251 | 20240116 | 160000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 252 | 20240116 | 155900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 253 | 20240116 | 155800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 254 | 20240116 | 155700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 255 | 20240116 | 155600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 256 | 20240116 | 155500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 257 | 20240116 | 155400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 258 | 20240116 | 155300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 259 | 20240116 | 155200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 260 | 20240116 | 155100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 261 | 20240116 | 155000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 262 | 20240116 | 154900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 263 | 20240116 | 154800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 264 | 20240116 | 154700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 265 | 20240116 | 154600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 266 | 20240116 | 154500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20240116 | 154400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20240116 | 154300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20240116 | 154200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20240116 | 154100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20240116 | 154000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20240116 | 153900 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 273 | 20240116 | 153800 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20240116 | 153700 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 275 | 20240116 | 153600 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 276 | 20240116 | 153500 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 277 | 20240116 | 153400 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 278 | 20240116 | 153300 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 279 | 20240116 | 153200 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 280 | 20240116 | 153100 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 281 | 20240116 | 153000 | 50335442700 | 34300 | 34300 | 34300 | 34300 | 30991 |
| 282 | 20240116 | 152900 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 283 | 20240116 | 152800 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 284 | 20240116 | 152700 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 285 | 20240116 | 152600 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 286 | 20240116 | 152500 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 287 | 20240116 | 152400 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 288 | 20240116 | 152300 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 289 | 20240116 | 152200 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 290 | 20240116 | 152100 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 291 | 20240116 | 152000 | 49272451400 | 34250 | 34250 | 34250 | 34250 | 0 |
| 292 | 20240116 | 151900 | 49272451400 | 34250 | 34200 | 34300 | 34150 | 12928 |
| 293 | 20240116 | 151800 | 48829428200 | 34150 | 34150 | 34250 | 33950 | 12224 |
| 294 | 20240116 | 151700 | 48412044800 | 34150 | 34000 | 34300 | 33900 | 11394 |
| 295 | 20240116 | 151600 | 48022558250 | 33900 | 33900 | 33950 | 33800 | 3797 |
| 296 | 20240116 | 151500 | 47893905200 | 33900 | 34000 | 34000 | 33750 | 11560 |
| 297 | 20240116 | 151400 | 47502066350 | 34000 | 33800 | 34000 | 33800 | 3696 |
| 298 | 20240116 | 151300 | 47376614350 | 33850 | 33950 | 34000 | 33700 | 4598 |
| 299 | 20240116 | 151200 | 47220906300 | 33950 | 33800 | 34050 | 33650 | 16839 |
| 300 | 20240116 | 151100 | 46650075400 | 33800 | 33500 | 33800 | 33450 | 7442 |
| 301 | 20240116 | 151000 | 46399145600 | 33500 | 33550 | 33550 | 33400 | 3654 |
| 302 | 20240116 | 150900 | 46276833350 | 33500 | 33500 | 33550 | 33400 | 2597 |
| 303 | 20240116 | 150800 | 46189829300 | 33500 | 33350 | 33550 | 33300 | 2706 |
| 304 | 20240116 | 150700 | 46099418500 | 33350 | 33300 | 33450 | 33300 | 1292 |
| 305 | 20240116 | 150600 | 46056279800 | 33300 | 33200 | 33300 | 33200 | 2304 |
| 306 | 20240116 | 150500 | 45979704200 | 33200 | 33300 | 33300 | 33200 | 1046 |
| 307 | 20240116 | 150400 | 45944948500 | 33250 | 33300 | 33400 | 33200 | 1291 |
| 308 | 20240116 | 150300 | 45901975200 | 33250 | 33050 | 33250 | 33050 | 5216 |
| 309 | 20240116 | 150200 | 45729294600 | 33050 | 33250 | 33300 | 33050 | 6536 |
| 310 | 20240116 | 150100 | 45512262450 | 33300 | 33050 | 33300 | 32950 | 3825 |
| 311 | 20240116 | 150000 | 45385698350 | 32950 | 33400 | 33450 | 32950 | 18603 |
| 312 | 20240116 | 145900 | 44768402150 | 33450 | 33350 | 33750 | 33300 | 9387 |
| 313 | 20240116 | 145800 | 44454194300 | 33350 | 33300 | 33450 | 33300 | 4096 |
| 314 | 20240116 | 145700 | 44317613350 | 33250 | 33300 | 33300 | 33150 | 5693 |
| 315 | 20240116 | 145600 | 44128555550 | 33300 | 33250 | 33400 | 33200 | 4286 |
| 316 | 20240116 | 145500 | 43985843350 | 33200 | 33350 | 33350 | 33000 | 20208 |
| 317 | 20240116 | 145400 | 43316262650 | 33300 | 33400 | 33550 | 33300 | 9578 |
| 318 | 20240116 | 145300 | 42996044600 | 33400 | 33750 | 33800 | 33300 | 24238 |
| 319 | 20240116 | 145200 | 42184982050 | 33750 | 33650 | 33850 | 33500 | 12575 |
| 320 | 20240116 | 145100 | 41761626400 | 33650 | 33850 | 34150 | 33500 | 40413 |
| 321 | 20240116 | 145000 | 40394286050 | 33850 | 34100 | 34100 | 33750 | 20462 |
| 322 | 20240116 | 144900 | 39697950150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 323 | 20240116 | 144800 | 39697950150 | 34050 | 34250 | 34350 | 34050 | 43916 |
| 324 | 20240116 | 144700 | 38198655950 | 34250 | 36350 | 36450 | 34050 | 119430 |
| 325 | 20240116 | 144600 | 34017664150 | 36350 | 37800 | 37900 | 36000 | 247534 |
| 326 | 20240116 | 144500 | 24783537400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 327 | 20240116 | 144400 | 24783537400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 328 | 20240116 | 144300 | 24783537400 | 36500 | 34400 | 36500 | 34300 | 110390 |
| 329 | 20240116 | 144200 | 20887590850 | 34300 | 33850 | 34500 | 33800 | 26765 |
| 330 | 20240116 | 144100 | 19971367200 | 33800 | 33900 | 33950 | 33800 | 2616 |
| 331 | 20240116 | 144000 | 19882808000 | 33950 | 33650 | 34050 | 33650 | 4532 |
| 332 | 20240116 | 143900 | 19728897150 | 33550 | 33650 | 33850 | 33550 | 4201 |
| 333 | 20240116 | 143800 | 19587232000 | 33600 | 33650 | 33650 | 33600 | 141 |
| 334 | 20240116 | 143700 | 19582493750 | 33600 | 33750 | 33750 | 33600 | 255 |
| 335 | 20240116 | 143600 | 19573903300 | 33750 | 33700 | 33800 | 33650 | 1776 |
| 336 | 20240116 | 143500 | 19514035400 | 33700 | 33700 | 33750 | 33700 | 1836 |
| 337 | 20240116 | 143400 | 19452138800 | 33700 | 33700 | 33750 | 33650 | 472 |
| 338 | 20240116 | 143300 | 19436230450 | 33550 | 33600 | 33750 | 33500 | 1325 |
| 339 | 20240116 | 143200 | 19391616050 | 33750 | 33700 | 33800 | 33650 | 1736 |
| 340 | 20240116 | 143100 | 19333066950 | 33700 | 33700 | 33700 | 33600 | 868 |
| 341 | 20240116 | 143000 | 19303832700 | 33700 | 33500 | 33700 | 33450 | 4916 |
| 342 | 20240116 | 142900 | 19138895100 | 33450 | 33300 | 33450 | 33300 | 745 |
| 343 | 20240116 | 142800 | 19114018150 | 33300 | 33350 | 33350 | 33300 | 347 |
| 344 | 20240116 | 142700 | 19102463000 | 33350 | 33050 | 33350 | 33050 | 1206 |
| 345 | 20240116 | 142600 | 19062444450 | 33050 | 33100 | 33100 | 33050 | 760 |
| 346 | 20240116 | 142500 | 19037323400 | 33100 | 33050 | 33150 | 33050 | 219 |
| 347 | 20240116 | 142400 | 19030072700 | 33150 | 33100 | 33150 | 33050 | 404 |
| 348 | 20240116 | 142300 | 19016717000 | 33050 | 33150 | 33150 | 33050 | 1260 |
| 349 | 20240116 | 142200 | 18975008200 | 33150 | 33150 | 33200 | 33150 | 260 |
| 350 | 20240116 | 142100 | 18966388950 | 33150 | 33300 | 33300 | 33150 | 289 |
| 351 | 20240116 | 142000 | 18956803400 | 33150 | 33300 | 33300 | 33150 | 2803 |
| 352 | 20240116 | 141900 | 18863718500 | 33350 | 33350 | 33350 | 33300 | 1032 |
| 353 | 20240116 | 141800 | 18829302950 | 33350 | 33400 | 33400 | 33350 | 487 |
| 354 | 20240116 | 141700 | 18813060500 | 33400 | 33350 | 33400 | 33350 | 56 |
| 355 | 20240116 | 141600 | 18811190150 | 33350 | 33350 | 33400 | 33300 | 1980 |
| 356 | 20240116 | 141500 | 18745207200 | 33400 | 33350 | 33400 | 33350 | 128 |
| 357 | 20240116 | 141400 | 18740934500 | 33350 | 33400 | 33400 | 33350 | 75 |
| 358 | 20240116 | 141300 | 18738433000 | 33400 | 33350 | 33400 | 33350 | 226 |
| 359 | 20240116 | 141200 | 18730895850 | 33350 | 33300 | 33400 | 33300 | 324 |
| 360 | 20240116 | 141100 | 18720098550 | 33300 | 33550 | 33550 | 33300 | 714 |
| 361 | 20240116 | 141000 | 18696220000 | 33500 | 33450 | 33550 | 33450 | 1048 |
| 362 | 20240116 | 140900 | 18661113150 | 33500 | 33500 | 33500 | 33400 | 330 |
| 363 | 20240116 | 140800 | 18650065950 | 33500 | 33300 | 33500 | 33300 | 357 |
| 364 | 20240116 | 140700 | 18638145250 | 33300 | 33300 | 33300 | 33300 | 577 |
| 365 | 20240116 | 140600 | 18618931150 | 33350 | 33300 | 33350 | 33250 | 305 |
| 366 | 20240116 | 140500 | 18608775500 | 33250 | 33300 | 33300 | 33250 | 687 |
| 367 | 20240116 | 140400 | 18585925450 | 33300 | 33400 | 33400 | 33250 | 135 |
| 368 | 20240116 | 140300 | 18581430050 | 33300 | 33400 | 33400 | 33300 | 680 |
| 369 | 20240116 | 140200 | 18558764500 | 33400 | 33400 | 33400 | 33350 | 12 |
| 370 | 20240116 | 140100 | 18558363750 | 33400 | 33400 | 33400 | 33350 | 464 |
| 371 | 20240116 | 140000 | 18542869300 | 33350 | 33400 | 33400 | 33350 | 463 |
| 372 | 20240116 | 135900 | 18527417800 | 33400 | 33400 | 33500 | 33350 | 932 |
| 373 | 20240116 | 135800 | 18496277050 | 33400 | 33400 | 33450 | 33350 | 423 |
| 374 | 20240116 | 135700 | 18482147550 | 33400 | 33200 | 33400 | 33200 | 1791 |
| 375 | 20240116 | 135600 | 18422529800 | 33150 | 33100 | 33200 | 33100 | 906 |
| 376 | 20240116 | 135500 | 18392470500 | 33150 | 33150 | 33150 | 33100 | 50 |
| 377 | 20240116 | 135400 | 18390814000 | 33100 | 33050 | 33200 | 33050 | 124 |
| 378 | 20240116 | 135300 | 18386710150 | 33200 | 33050 | 33200 | 33050 | 225 |
| 379 | 20240116 | 135200 | 18379260150 | 33000 | 33000 | 33000 | 32950 | 1004 |
| 380 | 20240116 | 135100 | 18346141900 | 33000 | 33050 | 33050 | 33000 | 172 |
| 381 | 20240116 | 135000 | 18340464050 | 33000 | 33050 | 33050 | 33000 | 1329 |
| 382 | 20240116 | 134900 | 18296606500 | 33000 | 33050 | 33050 | 33000 | 1529 |
| 383 | 20240116 | 134800 | 18246095650 | 33100 | 33150 | 33150 | 33100 | 595 |
| 384 | 20240116 | 134700 | 18226396150 | 33150 | 33150 | 33150 | 33150 | 82 |
| 385 | 20240116 | 134600 | 18223677850 | 33150 | 33200 | 33200 | 33150 | 132 |
| 386 | 20240116 | 134500 | 18219300750 | 33150 | 33200 | 33200 | 33100 | 173 |
| 387 | 20240116 | 134400 | 18213566200 | 33200 | 33200 | 33200 | 33150 | 85 |
| 388 | 20240116 | 134300 | 18210744700 | 33200 | 33200 | 33250 | 33200 | 682 |
| 389 | 20240116 | 134200 | 18188069650 | 33200 | 33200 | 33200 | 33200 | 665 |
| 390 | 20240116 | 134100 | 18165991650 | 33200 | 33150 | 33200 | 33050 | 827 |
| 391 | 20240116 | 134000 | 18138590400 | 33150 | 33150 | 33250 | 33150 | 821 |
| 392 | 20240116 | 133900 | 18111321000 | 33150 | 33050 | 33150 | 33050 | 453 |
| 393 | 20240116 | 133800 | 18096321250 | 33050 | 33100 | 33150 | 33050 | 211 |
| 394 | 20240116 | 133700 | 18089338600 | 33100 | 33100 | 33100 | 33050 | 173 |
| 395 | 20240116 | 133600 | 18083613100 | 33100 | 33000 | 33100 | 33000 | 1515 |
| 396 | 20240116 | 133500 | 18033506350 | 33050 | 33050 | 33050 | 33000 | 689 |
| 397 | 20240116 | 133400 | 18010747500 | 33100 | 33150 | 33150 | 33050 | 198 |
| 398 | 20240116 | 133300 | 18004193600 | 33150 | 33050 | 33150 | 33050 | 662 |
| 399 | 20240116 | 133200 | 17982253000 | 33050 | 33050 | 33050 | 33050 | 365 |
| 400 | 20240116 | 133100 | 17970189750 | 33050 | 32950 | 33100 | 32950 | 1335 |
| 401 | 20240116 | 133000 | 17926137000 | 32900 | 32900 | 32900 | 32850 | 527 |
| 402 | 20240116 | 132900 | 17908798750 | 32950 | 32800 | 32950 | 32800 | 82 |
| 403 | 20240116 | 132800 | 17906104850 | 32800 | 32900 | 32950 | 32800 | 922 |
| 404 | 20240116 | 132700 | 17875854200 | 32800 | 32750 | 32950 | 32700 | 335 |
| 405 | 20240116 | 132600 | 17864894900 | 32700 | 32750 | 32800 | 32650 | 1257 |
| 406 | 20240116 | 132500 | 17823766900 | 32750 | 32750 | 32800 | 32650 | 1634 |
| 407 | 20240116 | 132400 | 17770364500 | 32750 | 32850 | 32850 | 32700 | 6821 |
| 408 | 20240116 | 132300 | 17546988450 | 32850 | 33050 | 33050 | 32850 | 4836 |
| 409 | 20240116 | 132200 | 17387772400 | 33100 | 33100 | 33150 | 33000 | 1152 |
| 410 | 20240116 | 132100 | 17349677900 | 33100 | 33050 | 33100 | 33050 | 777 |
| 411 | 20240116 | 132000 | 17323992750 | 33050 | 33000 | 33100 | 33000 | 174 |
| 412 | 20240116 | 131900 | 17318249200 | 33100 | 33050 | 33100 | 32850 | 4761 |
| 413 | 20240116 | 131800 | 17161246600 | 33050 | 33150 | 33150 | 33000 | 1369 |
| 414 | 20240116 | 131700 | 17116037800 | 33150 | 33100 | 33150 | 33050 | 170 |
| 415 | 20240116 | 131600 | 17110405750 | 33150 | 33050 | 33150 | 33050 | 227 |
| 416 | 20240116 | 131500 | 17102903100 | 33050 | 33100 | 33150 | 33050 | 586 |
| 417 | 20240116 | 131400 | 17083527650 | 33100 | 33150 | 33150 | 33000 | 2386 |
| 418 | 20240116 | 131300 | 17004647550 | 33100 | 33150 | 33200 | 33100 | 1030 |
| 419 | 20240116 | 131200 | 16970541050 | 33200 | 33200 | 33200 | 33150 | 772 |
| 420 | 20240116 | 131100 | 16944927700 | 33200 | 33200 | 33250 | 33200 | 1251 |
| 421 | 20240116 | 131000 | 16903391950 | 33200 | 33250 | 33250 | 33200 | 68 |
| 422 | 20240116 | 130900 | 16901131350 | 33250 | 33200 | 33250 | 33200 | 599 |
| 423 | 20240116 | 130800 | 16881216600 | 33200 | 33250 | 33250 | 33200 | 201 |
| 424 | 20240116 | 130700 | 16874536400 | 33250 | 33250 | 33300 | 33200 | 465 |
| 425 | 20240116 | 130600 | 16859085100 | 33250 | 33250 | 33300 | 33200 | 2201 |
| 426 | 20240116 | 130500 | 16785960900 | 33250 | 33350 | 33350 | 33250 | 2526 |
| 427 | 20240116 | 130400 | 16701809650 | 33350 | 33350 | 33400 | 33350 | 818 |
| 428 | 20240116 | 130300 | 16674528900 | 33400 | 33400 | 33400 | 33400 | 47 |
| 429 | 20240116 | 130200 | 16672959100 | 33400 | 33400 | 33450 | 33350 | 207 |
| 430 | 20240116 | 130100 | 16666045300 | 33450 | 33400 | 33450 | 33400 | 163 |
| 431 | 20240116 | 130000 | 16660601000 | 33400 | 33400 | 33400 | 33400 | 9 |
| 432 | 20240116 | 125900 | 16660300400 | 33400 | 33400 | 33400 | 33400 | 138 |
| 433 | 20240116 | 125800 | 16655691200 | 33400 | 33400 | 33400 | 33350 | 158 |
| 434 | 20240116 | 125700 | 16650419350 | 33650 | 33600 | 33650 | 33400 | 1031 |
| 435 | 20240116 | 125600 | 16615953700 | 33600 | 33600 | 33600 | 33550 | 157 |
| 436 | 20240116 | 125500 | 16610678600 | 33500 | 33600 | 33600 | 33500 | 11 |
| 437 | 20240116 | 125400 | 16610309100 | 33600 | 33500 | 33600 | 33500 | 137 |
| 438 | 20240116 | 125300 | 16605710100 | 33450 | 33500 | 33500 | 33400 | 27 |
| 439 | 20240116 | 125200 | 16604806850 | 33400 | 33350 | 33500 | 33350 | 232 |
| 440 | 20240116 | 125100 | 16597065650 | 33350 | 33400 | 33400 | 33350 | 220 |
| 441 | 20240116 | 125000 | 16589724000 | 33400 | 33400 | 33400 | 33350 | 1855 |
| 442 | 20240116 | 124900 | 16527831850 | 33400 | 33500 | 33500 | 33400 | 2356 |
| 443 | 20240116 | 124800 | 16449066450 | 33550 | 33550 | 33600 | 33500 | 206 |
| 444 | 20240116 | 124700 | 16442154750 | 33500 | 33500 | 33500 | 33500 | 39 |
| 445 | 20240116 | 124600 | 16440848250 | 33500 | 33550 | 33550 | 33500 | 1063 |
| 446 | 20240116 | 124500 | 16405212800 | 33550 | 33600 | 33600 | 33550 | 366 |
| 447 | 20240116 | 124400 | 16392931800 | 33550 | 33450 | 33550 | 33450 | 195 |
| 448 | 20240116 | 124300 | 16386406100 | 33450 | 33500 | 33650 | 33450 | 2251 |
| 449 | 20240116 | 124200 | 16311025350 | 33500 | 33600 | 33600 | 33500 | 1242 |
| 450 | 20240116 | 124100 | 16269353200 | 33550 | 33650 | 33650 | 33550 | 525 |
| 451 | 20240116 | 124000 | 16251715650 | 33650 | 33600 | 33650 | 33600 | 67 |
| 452 | 20240116 | 123900 | 16249461550 | 33600 | 33700 | 33700 | 33600 | 643 |
| 453 | 20240116 | 123800 | 16227848550 | 33700 | 33700 | 33700 | 33700 | 162 |
| 454 | 20240116 | 123700 | 16222389150 | 33700 | 33600 | 33700 | 33600 | 58 |
| 455 | 20240116 | 123600 | 16220436400 | 33600 | 33550 | 33650 | 33500 | 1248 |
| 456 | 20240116 | 123500 | 16178574150 | 33550 | 33700 | 33700 | 33550 | 2565 |
| 457 | 20240116 | 123400 | 16092395950 | 33700 | 33850 | 33850 | 33700 | 252 |
| 458 | 20240116 | 123300 | 16083900900 | 33750 | 33850 | 33900 | 33750 | 162 |
| 459 | 20240116 | 123200 | 16078424500 | 33800 | 33850 | 33850 | 33700 | 1181 |
| 460 | 20240116 | 123100 | 16038570650 | 33800 | 33900 | 33900 | 33800 | 666 |
| 461 | 20240116 | 123000 | 16016024300 | 33950 | 34100 | 34100 | 33900 | 811 |
| 462 | 20240116 | 122900 | 15988437450 | 34150 | 34100 | 34150 | 34050 | 134 |
| 463 | 20240116 | 122800 | 15983868800 | 34100 | 34200 | 34250 | 34100 | 3642 |
| 464 | 20240116 | 122700 | 15859260500 | 34200 | 34150 | 34250 | 34150 | 737 |
| 465 | 20240116 | 122600 | 15834054800 | 34150 | 34100 | 34200 | 34100 | 1400 |
| 466 | 20240116 | 122500 | 15786237100 | 34100 | 34000 | 34100 | 34000 | 525 |
| 467 | 20240116 | 122400 | 15768346400 | 34000 | 34000 | 34000 | 34000 | 730 |
| 468 | 20240116 | 122300 | 15743526400 | 34000 | 33900 | 34000 | 33900 | 122 |
| 469 | 20240116 | 122200 | 15739378500 | 34000 | 34050 | 34100 | 33800 | 751 |
| 470 | 20240116 | 122100 | 15713854100 | 34100 | 34000 | 34100 | 33950 | 2971 |
| 471 | 20240116 | 122000 | 15612782400 | 33950 | 33850 | 33950 | 33850 | 951 |
| 472 | 20240116 | 121900 | 15580536750 | 33850 | 33800 | 33850 | 33800 | 440 |
| 473 | 20240116 | 121800 | 15565659200 | 33850 | 33800 | 33850 | 33800 | 199 |
| 474 | 20240116 | 121700 | 15558931500 | 33750 | 33800 | 33800 | 33750 | 30 |
| 475 | 20240116 | 121600 | 15557918950 | 33800 | 33800 | 33800 | 33750 | 25 |
| 476 | 20240116 | 121500 | 15557074250 | 33800 | 33800 | 33800 | 33800 | 11 |
| 477 | 20240116 | 121400 | 15556702450 | 33700 | 33700 | 33700 | 33700 | 215 |
| 478 | 20240116 | 121300 | 15549456950 | 33650 | 33800 | 33800 | 33650 | 89 |
| 479 | 20240116 | 121200 | 15546450000 | 33800 | 33800 | 33800 | 33800 | 412 |
| 480 | 20240116 | 121100 | 15532524400 | 33800 | 33650 | 33800 | 33650 | 1192 |
| 481 | 20240116 | 121000 | 15492251950 | 33700 | 33700 | 33700 | 33650 | 114 |
| 482 | 20240116 | 120900 | 15488410800 | 33700 | 33700 | 33700 | 33650 | 132 |
| 483 | 20240116 | 120800 | 15483965450 | 33700 | 33700 | 33700 | 33700 | 38 |
| 484 | 20240116 | 120700 | 15482684850 | 33700 | 33700 | 33700 | 33600 | 127 |
| 485 | 20240116 | 120600 | 15478405150 | 33700 | 33650 | 33700 | 33650 | 321 |
| 486 | 20240116 | 120500 | 15467602500 | 33700 | 33750 | 33750 | 33650 | 72 |
| 487 | 20240116 | 120400 | 15465174500 | 33750 | 33650 | 33750 | 33650 | 244 |
| 488 | 20240116 | 120300 | 15456939600 | 33600 | 33600 | 33600 | 33600 | 14 |
| 489 | 20240116 | 120200 | 15456469200 | 33600 | 33600 | 33650 | 33600 | 225 |
| 490 | 20240116 | 120100 | 15448909000 | 33600 | 33750 | 33750 | 33600 | 50 |
| 491 | 20240116 | 120000 | 15447228250 | 33700 | 33550 | 33800 | 33550 | 247 |
| 492 | 20240116 | 115900 | 15438880250 | 33800 | 33600 | 33800 | 33550 | 2711 |
| 493 | 20240116 | 115800 | 15347486300 | 33600 | 33650 | 33650 | 33600 | 75 |
| 494 | 20240116 | 115700 | 15344965700 | 33650 | 33650 | 33650 | 33650 | 348 |
| 495 | 20240116 | 115600 | 15333255500 | 33650 | 33600 | 33650 | 33600 | 598 |
| 496 | 20240116 | 115500 | 15313135850 | 33600 | 33600 | 33600 | 33600 | 19 |
| 497 | 20240116 | 115400 | 15312497450 | 33600 | 33550 | 33600 | 33550 | 88 |
| 498 | 20240116 | 115300 | 15309541150 | 33550 | 33500 | 33550 | 33500 | 15 |
| 499 | 20240116 | 115200 | 15309038300 | 33500 | 33500 | 33500 | 33500 | 5 |
| 500 | 20240116 | 115100 | 15308870800 | 33500 | 33550 | 33650 | 33500 | 302 |
| 501 | 20240116 | 115000 | 15298731300 | 33550 | 33500 | 33550 | 33500 | 548 |
| 502 | 20240116 | 114900 | 15280370550 | 33500 | 33650 | 33650 | 33500 | 653 |
| 503 | 20240116 | 114800 | 15258467050 | 33650 | 33700 | 33700 | 33450 | 11 |
| 504 | 20240116 | 114700 | 15258096850 | 33800 | 33500 | 33800 | 33450 | 1220 |
| 505 | 20240116 | 114600 | 15217163800 | 33550 | 33550 | 33550 | 33500 | 747 |
| 506 | 20240116 | 114500 | 15192138000 | 33550 | 33550 | 33550 | 33500 | 851 |
| 507 | 20240116 | 114400 | 15163587650 | 33550 | 33550 | 33600 | 33550 | 136 |
| 508 | 20240116 | 114300 | 15159024750 | 33600 | 33600 | 33600 | 33550 | 175 |
| 509 | 20240116 | 114200 | 15153152200 | 33650 | 33550 | 33650 | 33550 | 134 |
| 510 | 20240116 | 114100 | 15148648950 | 33550 | 33450 | 33550 | 33450 | 35 |
| 511 | 20240116 | 114000 | 15147474900 | 33750 | 33800 | 33800 | 33450 | 2509 |
| 512 | 20240116 | 113900 | 15063213350 | 33800 | 33900 | 33900 | 33750 | 191 |
| 513 | 20240116 | 113800 | 15056747400 | 33900 | 33800 | 33900 | 33700 | 234 |
| 514 | 20240116 | 113700 | 15048830050 | 33800 | 34000 | 34000 | 33700 | 721 |
| 515 | 20240116 | 113600 | 15024338350 | 34000 | 33600 | 34050 | 33500 | 2322 |
| 516 | 20240116 | 113500 | 14945591150 | 33600 | 33600 | 33600 | 33500 | 230 |
| 517 | 20240116 | 113400 | 14937880750 | 33600 | 33550 | 33600 | 33500 | 575 |
| 518 | 20240116 | 113300 | 14918579000 | 33550 | 33600 | 33600 | 33500 | 126 |
| 519 | 20240116 | 113200 | 14914356450 | 33600 | 33600 | 33650 | 33500 | 80 |
| 520 | 20240116 | 113100 | 14911673600 | 33650 | 33600 | 33650 | 33500 | 242 |
| 521 | 20240116 | 113000 | 14903558950 | 33650 | 33550 | 33650 | 33450 | 966 |
| 522 | 20240116 | 112900 | 14871156800 | 33450 | 33450 | 33550 | 33400 | 482 |
| 523 | 20240116 | 112800 | 14855034300 | 33400 | 33500 | 33550 | 33400 | 796 |
| 524 | 20240116 | 112700 | 14828409350 | 33500 | 33500 | 33550 | 33450 | 363 |
| 525 | 20240116 | 112600 | 14816252800 | 33550 | 33650 | 33650 | 33450 | 26 |
| 526 | 20240116 | 112500 | 14815380950 | 33450 | 33600 | 33650 | 33400 | 3965 |
| 527 | 20240116 | 112400 | 14682613550 | 33600 | 33750 | 33800 | 33600 | 1512 |
| 528 | 20240116 | 112300 | 14631750300 | 33800 | 33800 | 33800 | 33650 | 857 |
| 529 | 20240116 | 112200 | 14602889750 | 33750 | 33800 | 33800 | 33700 | 1710 |
| 530 | 20240116 | 112100 | 14545244850 | 33750 | 33800 | 33800 | 33750 | 273 |
| 531 | 20240116 | 112000 | 14536029950 | 33750 | 33800 | 33850 | 33750 | 685 |
| 532 | 20240116 | 111900 | 14512892550 | 33800 | 33750 | 33800 | 33750 | 481 |
| 533 | 20240116 | 111800 | 14496645400 | 33750 | 33750 | 33750 | 33700 | 149 |
| 534 | 20240116 | 111700 | 14491619000 | 33750 | 33850 | 33850 | 33700 | 601 |
| 535 | 20240116 | 111600 | 14471342100 | 33800 | 33850 | 33900 | 33800 | 873 |
| 536 | 20240116 | 111500 | 14441812300 | 33850 | 33850 | 33850 | 33800 | 1124 |
| 537 | 20240116 | 111400 | 14403770050 | 33800 | 33700 | 33850 | 33650 | 978 |
| 538 | 20240116 | 111300 | 14370702200 | 33700 | 33800 | 33800 | 33700 | 504 |
| 539 | 20240116 | 111200 | 14353698600 | 33900 | 33800 | 33950 | 33650 | 1511 |
| 540 | 20240116 | 111100 | 14302609950 | 33800 | 33850 | 33900 | 33750 | 2033 |
| 541 | 20240116 | 111000 | 14233813500 | 33700 | 33700 | 33950 | 33650 | 3034 |
| 542 | 20240116 | 110900 | 14131131650 | 33700 | 33650 | 33750 | 33600 | 1016 |
| 543 | 20240116 | 110800 | 14096912900 | 33650 | 33500 | 33650 | 33500 | 1375 |
| 544 | 20240116 | 110700 | 14050772900 | 33450 | 33450 | 33550 | 33450 | 933 |
| 545 | 20240116 | 110600 | 14019527150 | 33450 | 33400 | 33450 | 33400 | 440 |
| 546 | 20240116 | 110500 | 14004830800 | 33400 | 33400 | 33400 | 33400 | 104 |
| 547 | 20240116 | 110400 | 14001357200 | 33400 | 33400 | 33400 | 33300 | 84 |
| 548 | 20240116 | 110300 | 13998555250 | 33400 | 33450 | 33450 | 33300 | 357 |
| 549 | 20240116 | 110200 | 13986637550 | 33500 | 33450 | 33500 | 33400 | 358 |
| 550 | 20240116 | 110100 | 13974657200 | 33500 | 33550 | 33550 | 33450 | 133 |
| 551 | 20240116 | 110000 | 13970204350 | 33550 | 33550 | 33550 | 33500 | 591 |
| 552 | 20240116 | 105900 | 13950389800 | 33550 | 33550 | 33550 | 33500 | 272 |
| 553 | 20240116 | 105800 | 13941265900 | 33500 | 33450 | 33600 | 33400 | 815 |
| 554 | 20240116 | 105700 | 13913975950 | 33450 | 33450 | 33450 | 33450 | 129 |
| 555 | 20240116 | 105600 | 13909660900 | 33450 | 33400 | 33450 | 33350 | 359 |
| 556 | 20240116 | 105500 | 13897660900 | 33400 | 33350 | 33400 | 33300 | 514 |
| 557 | 20240116 | 105400 | 13880514900 | 33350 | 33300 | 33350 | 33250 | 569 |
| 558 | 20240116 | 105300 | 13861559650 | 33300 | 33250 | 33300 | 33250 | 515 |
| 559 | 20240116 | 105200 | 13844415500 | 33300 | 33300 | 33300 | 33250 | 190 |
| 560 | 20240116 | 105100 | 13838088650 | 33300 | 33250 | 33300 | 33250 | 90 |
| 561 | 20240116 | 105000 | 13835092350 | 33250 | 33050 | 33350 | 33050 | 1835 |
| 562 | 20240116 | 104900 | 13774284700 | 33050 | 33050 | 33100 | 33050 | 818 |
| 563 | 20240116 | 104800 | 13747239000 | 33050 | 33150 | 33150 | 33050 | 1042 |
| 564 | 20240116 | 104700 | 13712730350 | 33200 | 33300 | 33350 | 33150 | 1484 |
| 565 | 20240116 | 104600 | 13663416000 | 33350 | 33400 | 33400 | 33350 | 29 |
| 566 | 20240116 | 104500 | 13662448600 | 33400 | 33350 | 33400 | 33300 | 286 |
| 567 | 20240116 | 104400 | 13652912350 | 33400 | 33400 | 33400 | 33250 | 336 |
| 568 | 20240116 | 104300 | 13641696000 | 33400 | 33250 | 33500 | 33250 | 280 |
| 569 | 20240116 | 104200 | 13632369550 | 33250 | 33500 | 33600 | 33250 | 2211 |
| 570 | 20240116 | 104100 | 13558596500 | 33600 | 33600 | 33650 | 33500 | 1388 |
| 571 | 20240116 | 104000 | 13511996100 | 33650 | 33550 | 33700 | 33500 | 3317 |
| 572 | 20240116 | 103900 | 13400397200 | 33550 | 33550 | 33650 | 33500 | 484 |
| 573 | 20240116 | 103800 | 13384150350 | 33550 | 33500 | 33550 | 33450 | 2135 |
| 574 | 20240116 | 103700 | 13312614600 | 33450 | 33450 | 33500 | 33350 | 554 |
| 575 | 20240116 | 103600 | 13294104750 | 33400 | 33450 | 33450 | 33350 | 341 |
| 576 | 20240116 | 103500 | 13282724900 | 33450 | 33550 | 33550 | 33400 | 283 |
| 577 | 20240116 | 103400 | 13273253100 | 33550 | 33500 | 33600 | 33450 | 1456 |
| 578 | 20240116 | 103300 | 13224473350 | 33500 | 33400 | 33550 | 33350 | 2201 |
| 579 | 20240116 | 103200 | 13150796750 | 33400 | 33300 | 33400 | 33300 | 434 |
| 580 | 20240116 | 103100 | 13136319900 | 33350 | 33350 | 33350 | 33300 | 217 |
| 581 | 20240116 | 103000 | 13129085200 | 33300 | 33150 | 33300 | 33100 | 3369 |
| 582 | 20240116 | 102900 | 13017045500 | 33200 | 33100 | 33200 | 33000 | 767 |
| 583 | 20240116 | 102800 | 12991637550 | 33050 | 33000 | 33050 | 32950 | 3118 |
| 584 | 20240116 | 102700 | 12888785000 | 33000 | 32850 | 33000 | 32850 | 216 |
| 585 | 20240116 | 102600 | 12881675050 | 32850 | 32750 | 32850 | 32750 | 558 |
| 586 | 20240116 | 102500 | 12863391150 | 32750 | 32850 | 32850 | 32700 | 457 |
| 587 | 20240116 | 102400 | 12848423200 | 32900 | 33200 | 33200 | 32650 | 3643 |
| 588 | 20240116 | 102300 | 12728806300 | 33250 | 33300 | 33300 | 32700 | 5789 |
| 589 | 20240116 | 102200 | 12537881050 | 33300 | 33000 | 33300 | 32900 | 4267 |
| 590 | 20240116 | 102100 | 12396224450 | 32900 | 33000 | 33150 | 32850 | 1304 |
| 591 | 20240116 | 102000 | 12353247150 | 33000 | 32750 | 33100 | 32500 | 5812 |
| 592 | 20240116 | 101900 | 12163015050 | 32750 | 32750 | 32800 | 32700 | 1687 |
| 593 | 20240116 | 101800 | 12107775500 | 32750 | 32700 | 32800 | 32650 | 841 |
| 594 | 20240116 | 101700 | 12080250450 | 32700 | 32750 | 32800 | 32700 | 5557 |
| 595 | 20240116 | 101600 | 11898466850 | 32800 | 32750 | 32850 | 32700 | 3897 |
| 596 | 20240116 | 101500 | 11770775950 | 32850 | 33250 | 33250 | 32750 | 7334 |
| 597 | 20240116 | 101400 | 11529346550 | 33100 | 33100 | 33150 | 33050 | 741 |
| 598 | 20240116 | 101300 | 11504831100 | 33050 | 33200 | 33250 | 33000 | 2095 |
| 599 | 20240116 | 101200 | 11435429850 | 33200 | 33000 | 33200 | 33000 | 1920 |
| 600 | 20240116 | 101100 | 11371743650 | 33000 | 33000 | 33150 | 32950 | 6387 |
| 601 | 20240116 | 101000 | 11160820500 | 33050 | 33150 | 33200 | 32900 | 5614 |
| 602 | 20240116 | 100900 | 10975282400 | 33150 | 33250 | 33250 | 33150 | 2492 |
| 603 | 20240116 | 100800 | 10892538800 | 33150 | 33250 | 33250 | 33100 | 3503 |
| 604 | 20240116 | 100700 | 10776308050 | 33250 | 33200 | 33250 | 33000 | 9861 |
| 605 | 20240116 | 100600 | 10450307750 | 33200 | 33350 | 33400 | 33150 | 1829 |
| 606 | 20240116 | 100500 | 10389533450 | 33150 | 33350 | 33400 | 33100 | 17695 |
| 607 | 20240116 | 100400 | 9802816550 | 33350 | 33400 | 33400 | 33350 | 2262 |
| 608 | 20240116 | 100300 | 9727326500 | 33400 | 33600 | 33600 | 33400 | 4013 |
| 609 | 20240116 | 100200 | 9592990450 | 33500 | 33500 | 33600 | 33450 | 1591 |
| 610 | 20240116 | 100100 | 9539733050 | 33500 | 33500 | 33550 | 33500 | 977 |
| 611 | 20240116 | 100000 | 9507003250 | 33500 | 33600 | 33600 | 33500 | 3189 |
| 612 | 20240116 | 095900 | 9399985550 | 33550 | 33550 | 33650 | 33550 | 1964 |
| 613 | 20240116 | 095800 | 9334050500 | 33500 | 33550 | 33550 | 33500 | 2452 |
| 614 | 20240116 | 095700 | 9251840350 | 33600 | 33700 | 33700 | 33600 | 2188 |
| 615 | 20240116 | 095600 | 9178262900 | 33700 | 33700 | 33800 | 33650 | 1001 |
| 616 | 20240116 | 095500 | 9144463400 | 33650 | 33800 | 33800 | 33650 | 416 |
| 617 | 20240116 | 095400 | 9130449900 | 33650 | 33750 | 33800 | 33600 | 1983 |
| 618 | 20240116 | 095300 | 9063667050 | 33650 | 33750 | 33750 | 33550 | 1842 |
| 619 | 20240116 | 095200 | 9001637400 | 33550 | 33500 | 33750 | 33500 | 2148 |
| 620 | 20240116 | 095100 | 8929500150 | 33500 | 33650 | 33650 | 33500 | 3038 |
| 621 | 20240116 | 095000 | 8827479050 | 33650 | 33700 | 33750 | 33650 | 2661 |
| 622 | 20240116 | 094900 | 8737848100 | 33700 | 33750 | 33800 | 33700 | 3446 |
| 623 | 20240116 | 094800 | 8621548000 | 33800 | 33850 | 33850 | 33800 | 2603 |
| 624 | 20240116 | 094700 | 8533496350 | 33850 | 33950 | 33950 | 33800 | 1078 |
| 625 | 20240116 | 094600 | 8496962100 | 33850 | 33950 | 33950 | 33850 | 1158 |
| 626 | 20240116 | 094500 | 8457763700 | 33850 | 33950 | 33950 | 33850 | 1997 |
| 627 | 20240116 | 094400 | 8390030800 | 33900 | 34050 | 34100 | 33900 | 1706 |
| 628 | 20240116 | 094300 | 8331967300 | 34100 | 33950 | 34100 | 33900 | 2348 |
| 629 | 20240116 | 094200 | 8252222550 | 33950 | 34100 | 34150 | 33950 | 3244 |
| 630 | 20240116 | 094100 | 8141809900 | 34150 | 34150 | 34150 | 34100 | 784 |
| 631 | 20240116 | 094000 | 8115054450 | 34100 | 34100 | 34300 | 34100 | 2248 |
| 632 | 20240116 | 093900 | 8038267500 | 34250 | 34200 | 34250 | 34050 | 1570 |
| 633 | 20240116 | 093800 | 7984661950 | 34250 | 34050 | 34250 | 34050 | 827 |
| 634 | 20240116 | 093700 | 7956408150 | 34000 | 34100 | 34100 | 34000 | 2338 |
| 635 | 20240116 | 093600 | 7876791000 | 34050 | 34200 | 34200 | 34050 | 1657 |
| 636 | 20240116 | 093500 | 7820283700 | 34200 | 34300 | 34300 | 34150 | 1596 |
| 637 | 20240116 | 093400 | 7765685100 | 34300 | 34350 | 34400 | 34300 | 231 |
| 638 | 20240116 | 093300 | 7757758100 | 34300 | 34400 | 34400 | 34250 | 964 |
| 639 | 20240116 | 093200 | 7724677250 | 34350 | 34300 | 34450 | 34250 | 1633 |
| 640 | 20240116 | 093100 | 7668527750 | 34250 | 34450 | 34550 | 34250 | 1454 |
| 641 | 20240116 | 093000 | 7618449300 | 34500 | 34400 | 34550 | 34350 | 4675 |
| 642 | 20240116 | 092900 | 7457272950 | 34450 | 34250 | 34450 | 34250 | 1774 |
| 643 | 20240116 | 092800 | 7396303400 | 34250 | 34550 | 34550 | 34250 | 2259 |
| 644 | 20240116 | 092700 | 7318600350 | 34550 | 34300 | 34700 | 34100 | 7749 |
| 645 | 20240116 | 092600 | 7051363400 | 34350 | 34250 | 34400 | 34100 | 4660 |
| 646 | 20240116 | 092500 | 6891581200 | 34250 | 34050 | 34250 | 34050 | 2848 |
| 647 | 20240116 | 092400 | 6794245750 | 34000 | 33900 | 34050 | 33900 | 2399 |
| 648 | 20240116 | 092300 | 6712803200 | 33950 | 33950 | 34000 | 33850 | 3858 |
| 649 | 20240116 | 092200 | 6581911000 | 33950 | 33900 | 34000 | 33750 | 2632 |
| 650 | 20240116 | 092100 | 6492581450 | 33900 | 33500 | 33950 | 33500 | 3337 |
| 651 | 20240116 | 092000 | 6380125850 | 33500 | 33150 | 33500 | 33150 | 6958 |
| 652 | 20240116 | 091900 | 6148547950 | 33150 | 33200 | 33300 | 33150 | 7324 |
| 653 | 20240116 | 091800 | 5905416200 | 33200 | 33400 | 33400 | 33200 | 7019 |
| 654 | 20240116 | 091700 | 5671951750 | 33550 | 33500 | 33600 | 33300 | 12331 |
| 655 | 20240116 | 091600 | 5259813950 | 33500 | 33700 | 33700 | 33500 | 8666 |
| 656 | 20240116 | 091500 | 4968797350 | 33850 | 33850 | 33900 | 33600 | 4877 |
| 657 | 20240116 | 091400 | 4804542350 | 33850 | 33800 | 33900 | 33700 | 2893 |
| 658 | 20240116 | 091300 | 4706972700 | 33750 | 34050 | 34050 | 33650 | 7207 |
| 659 | 20240116 | 091200 | 4463572300 | 34050 | 34100 | 34200 | 34000 | 3312 |
| 660 | 20240116 | 091100 | 4350760600 | 34100 | 34100 | 34200 | 34050 | 2591 |
| 661 | 20240116 | 091000 | 4262369700 | 34100 | 34400 | 34450 | 34000 | 3743 |
| 662 | 20240116 | 090900 | 4134271750 | 34300 | 34700 | 34850 | 34200 | 11491 |
| 663 | 20240116 | 090800 | 3735984600 | 34600 | 34500 | 34750 | 34400 | 20676 |
| 664 | 20240116 | 090700 | 3021044100 | 34500 | 33950 | 34500 | 33850 | 9113 |
| 665 | 20240116 | 090600 | 2709138700 | 33950 | 33800 | 34100 | 33800 | 3584 |
| 666 | 20240116 | 090500 | 2587502000 | 33800 | 33650 | 34000 | 33650 | 3590 |
| 667 | 20240116 | 090400 | 2466032900 | 33650 | 34200 | 34250 | 33600 | 6796 |
| 668 | 20240116 | 090300 | 2235960500 | 34250 | 33850 | 34250 | 33850 | 11104 |
| 669 | 20240116 | 090200 | 1857028900 | 33850 | 33600 | 34200 | 33400 | 6378 |
| 670 | 20240116 | 090100 | 1640881300 | 33650 | 33500 | 33650 | 33050 | 7996 |
| 671 | 20240116 | 090000 | 1374447500 | 33500 | 33200 | 33750 | 32900 | 36299 |