36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 200100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 3 | 20240116 | 200000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240116 | 195900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240116 | 195800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240116 | 195700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240116 | 195600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240116 | 195500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240116 | 195400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240116 | 195300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240116 | 195200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240116 | 195100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240116 | 195000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240116 | 194900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240116 | 194800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240116 | 194700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240116 | 194600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240116 | 194500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240116 | 194400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240116 | 194300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240116 | 194200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240116 | 194100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240116 | 194000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240116 | 193900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240116 | 193800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240116 | 193700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240116 | 193600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240116 | 193500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240116 | 193400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240116 | 193300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240116 | 193200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240116 | 193100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 33 | 20240116 | 193000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240116 | 192900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240116 | 192800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240116 | 192700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240116 | 192600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240116 | 192500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240116 | 192400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240116 | 192300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240116 | 192200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240116 | 192100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240116 | 192000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240116 | 191900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240116 | 191800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240116 | 191700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240116 | 191600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240116 | 191500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240116 | 191400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240116 | 191300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240116 | 191200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240116 | 191100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240116 | 191000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240116 | 190900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240116 | 190800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240116 | 190700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240116 | 190600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240116 | 190500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240116 | 190400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240116 | 190300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240116 | 190200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240116 | 190100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 63 | 20240116 | 190000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240116 | 185900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240116 | 185800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240116 | 185700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240116 | 185600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240116 | 185500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240116 | 185400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240116 | 185300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240116 | 185200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240116 | 185100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240116 | 185000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240116 | 184900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240116 | 184800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240116 | 184700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240116 | 184600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240116 | 184500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240116 | 184400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240116 | 184300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240116 | 184200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240116 | 184100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240116 | 184000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240116 | 183900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240116 | 183800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240116 | 183700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240116 | 183600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240116 | 183500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240116 | 183400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240116 | 183300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240116 | 183200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240116 | 183100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 93 | 20240116 | 183000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240116 | 182900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240116 | 182800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240116 | 182700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240116 | 182600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240116 | 182500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240116 | 182400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240116 | 182300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240116 | 182200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240116 | 182100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240116 | 182000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240116 | 181900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240116 | 181800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240116 | 181700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240116 | 181600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240116 | 181500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240116 | 181400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240116 | 181300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240116 | 181200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240116 | 181100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240116 | 181000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240116 | 180900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240116 | 180800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240116 | 180700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240116 | 180600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240116 | 180500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240116 | 180400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240116 | 180300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240116 | 180200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240116 | 180100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 123 | 20240116 | 180000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240116 | 175900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240116 | 175800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240116 | 175700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240116 | 175600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240116 | 175500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240116 | 175400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240116 | 175300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240116 | 175200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240116 | 175100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240116 | 175000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240116 | 174900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240116 | 174800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240116 | 174700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240116 | 174600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240116 | 174500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240116 | 174400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240116 | 174300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240116 | 174200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240116 | 174100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240116 | 174000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240116 | 173900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240116 | 173800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240116 | 173700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240116 | 173600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240116 | 173500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240116 | 173400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240116 | 173300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240116 | 173200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240116 | 173100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 153 | 20240116 | 173000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240116 | 172900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240116 | 172800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240116 | 172700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240116 | 172600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240116 | 172500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240116 | 172400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240116 | 172300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240116 | 172200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240116 | 172100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240116 | 172000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240116 | 171900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240116 | 171800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240116 | 171700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240116 | 171600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240116 | 171500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240116 | 171400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240116 | 171300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240116 | 171200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240116 | 171100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240116 | 171000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240116 | 170900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240116 | 170800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240116 | 170700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240116 | 170600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240116 | 170500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240116 | 170400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240116 | 170300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240116 | 170200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240116 | 170100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 183 | 20240116 | 170000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240116 | 165900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240116 | 165800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240116 | 165700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240116 | 165600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240116 | 165500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240116 | 165400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240116 | 165300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240116 | 165200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240116 | 165100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240116 | 165000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240116 | 164900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240116 | 164800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240116 | 164700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240116 | 164600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240116 | 164500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240116 | 164400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240116 | 164300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240116 | 164200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240116 | 164100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240116 | 164000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240116 | 163900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240116 | 163800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240116 | 163700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240116 | 163600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240116 | 163500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240116 | 163400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240116 | 163300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240116 | 163200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240116 | 163100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 213 | 20240116 | 163000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240116 | 162900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240116 | 162800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240116 | 162700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240116 | 162600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240116 | 162500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240116 | 162400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240116 | 162300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240116 | 162200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240116 | 162100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240116 | 162000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240116 | 161900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240116 | 161800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240116 | 161700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240116 | 161600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240116 | 161500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240116 | 161400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240116 | 161300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240116 | 161200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240116 | 161100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240116 | 161000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20240116 | 160900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240116 | 160800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240116 | 160700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240116 | 160600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20240116 | 160500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20240116 | 160400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20240116 | 160300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20240116 | 160200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20240116 | 160100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 243 | 20240116 | 160000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240116 | 155900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20240116 | 155800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20240116 | 155700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20240116 | 155600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20240116 | 155500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20240116 | 155400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20240116 | 155300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20240116 | 155200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20240116 | 155100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20240116 | 155000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20240116 | 154900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20240116 | 154800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20240116 | 154700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20240116 | 154600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20240116 | 154500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20240116 | 154400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20240116 | 154300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20240116 | 154200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20240116 | 154100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20240116 | 154000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20240116 | 153900 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20240116 | 153800 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 266 | 20240116 | 153700 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 267 | 20240116 | 153600 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 268 | 20240116 | 153500 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 269 | 20240116 | 153400 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 270 | 20240116 | 153300 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 271 | 20240116 | 153200 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 272 | 20240116 | 153100 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 273 | 20240116 | 153000 | 48716198850 | 34350 | 34350 | 34350 | 34350 | 18548 |
| 274 | 20240116 | 152900 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20240116 | 152800 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20240116 | 152700 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20240116 | 152600 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20240116 | 152500 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20240116 | 152400 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20240116 | 152300 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20240116 | 152200 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20240116 | 152100 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20240116 | 152000 | 48079075050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20240116 | 151900 | 48079075050 | 34500 | 34550 | 34550 | 34450 | 5276 |
| 285 | 20240116 | 151800 | 47897067200 | 34550 | 34600 | 34600 | 34500 | 3137 |
| 286 | 20240116 | 151700 | 47788677750 | 34550 | 34550 | 34600 | 34550 | 1006 |
| 287 | 20240116 | 151600 | 47753907150 | 34550 | 34500 | 34600 | 34500 | 2945 |
| 288 | 20240116 | 151500 | 47652158750 | 34500 | 34500 | 34500 | 34450 | 1503 |
| 289 | 20240116 | 151400 | 47600309200 | 34500 | 34600 | 34600 | 34500 | 2741 |
| 290 | 20240116 | 151300 | 47505662250 | 34600 | 34550 | 34600 | 34550 | 295 |
| 291 | 20240116 | 151200 | 47495466100 | 34600 | 34550 | 34600 | 34500 | 1170 |
| 292 | 20240116 | 151100 | 47455025750 | 34550 | 34500 | 34550 | 34500 | 317 |
| 293 | 20240116 | 151000 | 47444077250 | 34550 | 34450 | 34550 | 34400 | 1822 |
| 294 | 20240116 | 150900 | 47381223850 | 34450 | 34450 | 34500 | 34400 | 2901 |
| 295 | 20240116 | 150800 | 47281317450 | 34450 | 34500 | 34550 | 34450 | 877 |
| 296 | 20240116 | 150700 | 47251061450 | 34550 | 34500 | 34550 | 34500 | 1905 |
| 297 | 20240116 | 150600 | 47185307450 | 34500 | 34650 | 34700 | 34500 | 6028 |
| 298 | 20240116 | 150500 | 46976786250 | 34650 | 34650 | 34650 | 34600 | 1103 |
| 299 | 20240116 | 150400 | 46938569450 | 34650 | 34650 | 34650 | 34600 | 1093 |
| 300 | 20240116 | 150300 | 46900705500 | 34650 | 34600 | 34650 | 34550 | 1908 |
| 301 | 20240116 | 150200 | 46834633750 | 34650 | 34550 | 34650 | 34500 | 2429 |
| 302 | 20240116 | 150100 | 46750638650 | 34500 | 34600 | 34650 | 34500 | 1814 |
| 303 | 20240116 | 150000 | 46687945900 | 34600 | 34650 | 34700 | 34600 | 2869 |
| 304 | 20240116 | 145900 | 46588585300 | 34650 | 34700 | 34700 | 34650 | 755 |
| 305 | 20240116 | 145800 | 46562423400 | 34650 | 34650 | 34750 | 34650 | 1039 |
| 306 | 20240116 | 145700 | 46526380950 | 34650 | 34750 | 34750 | 34600 | 7443 |
| 307 | 20240116 | 145600 | 46268250250 | 34750 | 34850 | 34850 | 34750 | 1313 |
| 308 | 20240116 | 145500 | 46222570300 | 34750 | 34800 | 34850 | 34750 | 2793 |
| 309 | 20240116 | 145400 | 46125315100 | 34800 | 34850 | 34900 | 34800 | 3196 |
| 310 | 20240116 | 145300 | 46013952250 | 34800 | 34750 | 34900 | 34750 | 12395 |
| 311 | 20240116 | 145200 | 45582253650 | 34700 | 34750 | 34800 | 34650 | 2743 |
| 312 | 20240116 | 145100 | 45486961950 | 34800 | 34650 | 34800 | 34650 | 5270 |
| 313 | 20240116 | 145000 | 45303995500 | 34650 | 34600 | 34700 | 34600 | 1347 |
| 314 | 20240116 | 144900 | 45257323850 | 34650 | 34600 | 34650 | 34500 | 1199 |
| 315 | 20240116 | 144800 | 45215858700 | 34600 | 34650 | 34650 | 34500 | 519 |
| 316 | 20240116 | 144700 | 45197929250 | 34650 | 34700 | 34700 | 34500 | 1670 |
| 317 | 20240116 | 144600 | 45140241600 | 34700 | 34600 | 34700 | 34550 | 633 |
| 318 | 20240116 | 144500 | 45118313000 | 34550 | 34550 | 34600 | 34500 | 817 |
| 319 | 20240116 | 144400 | 45090085950 | 34550 | 34650 | 34700 | 34550 | 1056 |
| 320 | 20240116 | 144300 | 45053527200 | 34700 | 34700 | 34750 | 34650 | 2360 |
| 321 | 20240116 | 144200 | 44971618700 | 34700 | 34650 | 34700 | 34650 | 1300 |
| 322 | 20240116 | 144100 | 44926538650 | 34700 | 34700 | 34750 | 34650 | 2213 |
| 323 | 20240116 | 144000 | 44849707400 | 34700 | 34550 | 34700 | 34550 | 720 |
| 324 | 20240116 | 143900 | 44824780250 | 34550 | 34600 | 34600 | 34550 | 407 |
| 325 | 20240116 | 143800 | 44810707400 | 34600 | 34450 | 34600 | 34400 | 2217 |
| 326 | 20240116 | 143700 | 44734311350 | 34400 | 34450 | 34450 | 34400 | 1496 |
| 327 | 20240116 | 143600 | 44682812100 | 34450 | 34500 | 34500 | 34450 | 324 |
| 328 | 20240116 | 143500 | 44671649550 | 34450 | 34450 | 34500 | 34450 | 569 |
| 329 | 20240116 | 143400 | 44652043350 | 34450 | 34500 | 34500 | 34450 | 813 |
| 330 | 20240116 | 143300 | 44624029000 | 34500 | 34500 | 34550 | 34450 | 1573 |
| 331 | 20240116 | 143200 | 44569780500 | 34500 | 34550 | 34550 | 34500 | 687 |
| 332 | 20240116 | 143100 | 44546048300 | 34550 | 34550 | 34600 | 34500 | 1561 |
| 333 | 20240116 | 143000 | 44492108950 | 34600 | 34650 | 34700 | 34550 | 2517 |
| 334 | 20240116 | 142900 | 44404985750 | 34650 | 34700 | 34700 | 34650 | 1348 |
| 335 | 20240116 | 142800 | 44358243650 | 34750 | 34750 | 34750 | 34700 | 745 |
| 336 | 20240116 | 142700 | 44332370300 | 34700 | 34800 | 34800 | 34700 | 1250 |
| 337 | 20240116 | 142600 | 44288959750 | 34750 | 34800 | 34800 | 34750 | 958 |
| 338 | 20240116 | 142500 | 44255637800 | 34800 | 34800 | 34850 | 34750 | 2419 |
| 339 | 20240116 | 142400 | 44171450550 | 34750 | 34750 | 34800 | 34700 | 1141 |
| 340 | 20240116 | 142300 | 44131796800 | 34750 | 34800 | 34800 | 34700 | 1769 |
| 341 | 20240116 | 142200 | 44070304500 | 34800 | 34750 | 34800 | 34750 | 1794 |
| 342 | 20240116 | 142100 | 44007937750 | 34750 | 34600 | 34750 | 34600 | 4626 |
| 343 | 20240116 | 142000 | 43847571600 | 34600 | 34650 | 34650 | 34600 | 904 |
| 344 | 20240116 | 141900 | 43816274950 | 34600 | 34600 | 34650 | 34600 | 983 |
| 345 | 20240116 | 141800 | 43782231650 | 34600 | 34600 | 34650 | 34600 | 1056 |
| 346 | 20240116 | 141700 | 43745678400 | 34600 | 34600 | 34650 | 34550 | 1264 |
| 347 | 20240116 | 141600 | 43701945850 | 34600 | 34600 | 34650 | 34550 | 1564 |
| 348 | 20240116 | 141500 | 43647833200 | 34650 | 34600 | 34650 | 34600 | 1012 |
| 349 | 20240116 | 141400 | 43612773000 | 34600 | 34500 | 34600 | 34450 | 2888 |
| 350 | 20240116 | 141300 | 43513102200 | 34450 | 34450 | 34500 | 34450 | 260 |
| 351 | 20240116 | 141200 | 43504135850 | 34500 | 34450 | 34500 | 34400 | 458 |
| 352 | 20240116 | 141100 | 43488356800 | 34500 | 34450 | 34550 | 34400 | 1233 |
| 353 | 20240116 | 141000 | 43445860750 | 34450 | 34500 | 34500 | 34450 | 1198 |
| 354 | 20240116 | 140900 | 43404555150 | 34500 | 34450 | 34500 | 34400 | 608 |
| 355 | 20240116 | 140800 | 43383602700 | 34450 | 34450 | 34500 | 34400 | 1982 |
| 356 | 20240116 | 140700 | 43315366450 | 34500 | 34500 | 34500 | 34450 | 1429 |
| 357 | 20240116 | 140600 | 43266116900 | 34500 | 34550 | 34550 | 34500 | 835 |
| 358 | 20240116 | 140500 | 43237303350 | 34550 | 34600 | 34600 | 34550 | 1272 |
| 359 | 20240116 | 140400 | 43193310650 | 34600 | 34450 | 34600 | 34450 | 1417 |
| 360 | 20240116 | 140300 | 43144397850 | 34450 | 34500 | 34550 | 34450 | 2717 |
| 361 | 20240116 | 140200 | 43050726000 | 34500 | 34550 | 34550 | 34500 | 3309 |
| 362 | 20240116 | 140100 | 42936472400 | 34550 | 34550 | 34600 | 34550 | 788 |
| 363 | 20240116 | 140000 | 42909235200 | 34550 | 34550 | 34650 | 34550 | 941 |
| 364 | 20240116 | 135900 | 42876677200 | 34550 | 34700 | 34750 | 34550 | 5411 |
| 365 | 20240116 | 135800 | 42689411700 | 34700 | 34800 | 34800 | 34700 | 1627 |
| 366 | 20240116 | 135700 | 42632925900 | 34700 | 34700 | 34850 | 34650 | 4539 |
| 367 | 20240116 | 135600 | 42475166200 | 34700 | 34700 | 34700 | 34650 | 2696 |
| 368 | 20240116 | 135500 | 42381657700 | 34700 | 34800 | 34800 | 34700 | 3582 |
| 369 | 20240116 | 135400 | 42257246700 | 34800 | 34800 | 34850 | 34750 | 2563 |
| 370 | 20240116 | 135300 | 42168083200 | 34800 | 34800 | 34850 | 34800 | 1961 |
| 371 | 20240116 | 135200 | 42099805900 | 34850 | 34800 | 34850 | 34750 | 2968 |
| 372 | 20240116 | 135100 | 41996522500 | 34800 | 34800 | 34850 | 34800 | 1992 |
| 373 | 20240116 | 135000 | 41927185950 | 34800 | 34750 | 34850 | 34700 | 7575 |
| 374 | 20240116 | 134900 | 41664077050 | 34750 | 34850 | 34900 | 34700 | 9286 |
| 375 | 20240116 | 134800 | 41340701900 | 34850 | 34850 | 34900 | 34800 | 6395 |
| 376 | 20240116 | 134700 | 41117761000 | 34900 | 34850 | 34900 | 34750 | 12171 |
| 377 | 20240116 | 134600 | 40694048900 | 34850 | 34750 | 34850 | 34700 | 11607 |
| 378 | 20240116 | 134500 | 40290457250 | 34750 | 34700 | 34800 | 34650 | 14160 |
| 379 | 20240116 | 134400 | 39798593950 | 34700 | 34450 | 34700 | 34450 | 6841 |
| 380 | 20240116 | 134300 | 39562034250 | 34500 | 34500 | 34550 | 34400 | 551 |
| 381 | 20240116 | 134200 | 39543031750 | 34500 | 34300 | 34550 | 34300 | 5904 |
| 382 | 20240116 | 134100 | 39339546600 | 34350 | 34300 | 34400 | 34300 | 1326 |
| 383 | 20240116 | 134000 | 39293997600 | 34350 | 34300 | 34400 | 34300 | 1328 |
| 384 | 20240116 | 133900 | 39248385500 | 34350 | 34400 | 34400 | 34300 | 759 |
| 385 | 20240116 | 133800 | 39222313700 | 34400 | 34350 | 34500 | 34350 | 5087 |
| 386 | 20240116 | 133700 | 39047085950 | 34400 | 34450 | 34500 | 34350 | 3965 |
| 387 | 20240116 | 133600 | 38910591250 | 34450 | 34450 | 34500 | 34400 | 4831 |
| 388 | 20240116 | 133500 | 38744155750 | 34400 | 34500 | 34500 | 34400 | 6673 |
| 389 | 20240116 | 133400 | 38514191100 | 34500 | 34400 | 34500 | 34400 | 2666 |
| 390 | 20240116 | 133300 | 38422267500 | 34450 | 34400 | 34500 | 34350 | 8897 |
| 391 | 20240116 | 133200 | 38115790700 | 34400 | 34450 | 34450 | 34350 | 3269 |
| 392 | 20240116 | 133100 | 38003258750 | 34450 | 34350 | 34450 | 34350 | 3100 |
| 393 | 20240116 | 133000 | 37896630900 | 34350 | 34300 | 34350 | 34250 | 7308 |
| 394 | 20240116 | 132900 | 37645890750 | 34250 | 34250 | 34300 | 34200 | 1275 |
| 395 | 20240116 | 132800 | 37602161050 | 34250 | 34200 | 34250 | 34150 | 2602 |
| 396 | 20240116 | 132700 | 37513052000 | 34150 | 34200 | 34250 | 34150 | 1370 |
| 397 | 20240116 | 132600 | 37466198000 | 34250 | 34200 | 34250 | 34200 | 640 |
| 398 | 20240116 | 132500 | 37444305950 | 34200 | 34150 | 34200 | 34150 | 319 |
| 399 | 20240116 | 132400 | 37433411800 | 34100 | 34100 | 34150 | 34100 | 332 |
| 400 | 20240116 | 132300 | 37422090350 | 34100 | 34150 | 34150 | 34100 | 38 |
| 401 | 20240116 | 132200 | 37420793350 | 34150 | 34150 | 34150 | 34150 | 38 |
| 402 | 20240116 | 132100 | 37419495650 | 34150 | 34100 | 34150 | 34100 | 737 |
| 403 | 20240116 | 132000 | 37394327850 | 34150 | 34050 | 34150 | 34050 | 517 |
| 404 | 20240116 | 131900 | 37376693900 | 34050 | 34000 | 34150 | 34000 | 1409 |
| 405 | 20240116 | 131800 | 37328715800 | 34000 | 34000 | 34000 | 33950 | 1236 |
| 406 | 20240116 | 131700 | 37286699100 | 34000 | 33950 | 34000 | 33950 | 290 |
| 407 | 20240116 | 131600 | 37276847700 | 33950 | 34000 | 34000 | 33950 | 222 |
| 408 | 20240116 | 131500 | 37269302700 | 34000 | 33900 | 34000 | 33900 | 1535 |
| 409 | 20240116 | 131400 | 37217234350 | 33950 | 34000 | 34000 | 33900 | 1490 |
| 410 | 20240116 | 131300 | 37166665600 | 34000 | 34050 | 34050 | 34000 | 1111 |
| 411 | 20240116 | 131200 | 37128890500 | 34050 | 34050 | 34050 | 34050 | 397 |
| 412 | 20240116 | 131100 | 37115372650 | 34050 | 34000 | 34050 | 34000 | 455 |
| 413 | 20240116 | 131000 | 37099888300 | 34000 | 34050 | 34050 | 34000 | 742 |
| 414 | 20240116 | 130900 | 37074651000 | 34050 | 34050 | 34100 | 34050 | 228 |
| 415 | 20240116 | 130800 | 37066886100 | 34050 | 34050 | 34050 | 34050 | 1644 |
| 416 | 20240116 | 130700 | 37010907900 | 34050 | 34050 | 34100 | 34050 | 494 |
| 417 | 20240116 | 130600 | 36994085200 | 34050 | 34150 | 34150 | 34050 | 1372 |
| 418 | 20240116 | 130500 | 36947300050 | 34150 | 34150 | 34200 | 34100 | 2879 |
| 419 | 20240116 | 130400 | 36848978150 | 34200 | 34200 | 34200 | 34150 | 4651 |
| 420 | 20240116 | 130300 | 36689957200 | 34200 | 34150 | 34200 | 34150 | 861 |
| 421 | 20240116 | 130200 | 36660527400 | 34200 | 34200 | 34200 | 34200 | 525 |
| 422 | 20240116 | 130100 | 36642572400 | 34200 | 34250 | 34250 | 34200 | 598 |
| 423 | 20240116 | 130000 | 36622115500 | 34250 | 34200 | 34250 | 34150 | 291 |
| 424 | 20240116 | 125900 | 36612164200 | 34250 | 34200 | 34250 | 34200 | 224 |
| 425 | 20240116 | 125800 | 36604498450 | 34200 | 34150 | 34200 | 34150 | 915 |
| 426 | 20240116 | 125700 | 36573223700 | 34150 | 34150 | 34150 | 34150 | 1034 |
| 427 | 20240116 | 125600 | 36537912600 | 34150 | 34200 | 34200 | 34150 | 1011 |
| 428 | 20240116 | 125500 | 36503382250 | 34200 | 34150 | 34200 | 34150 | 74 |
| 429 | 20240116 | 125400 | 36500851650 | 34150 | 34150 | 34200 | 34150 | 385 |
| 430 | 20240116 | 125300 | 36487689950 | 34200 | 34200 | 34250 | 34200 | 1725 |
| 431 | 20240116 | 125200 | 36428694800 | 34250 | 34250 | 34250 | 34200 | 404 |
| 432 | 20240116 | 125100 | 36414870800 | 34250 | 34250 | 34250 | 34250 | 469 |
| 433 | 20240116 | 125000 | 36398807550 | 34250 | 34250 | 34250 | 34200 | 297 |
| 434 | 20240116 | 124900 | 36388643000 | 34200 | 34200 | 34250 | 34200 | 797 |
| 435 | 20240116 | 124800 | 36361351750 | 34250 | 34250 | 34250 | 34200 | 648 |
| 436 | 20240116 | 124700 | 36339164650 | 34250 | 34250 | 34250 | 34200 | 1237 |
| 437 | 20240116 | 124600 | 36296798050 | 34300 | 34150 | 34300 | 34150 | 2585 |
| 438 | 20240116 | 124500 | 36208275650 | 34150 | 34100 | 34150 | 34100 | 895 |
| 439 | 20240116 | 124400 | 36177726600 | 34100 | 34100 | 34150 | 34100 | 312 |
| 440 | 20240116 | 124300 | 36167087350 | 34100 | 34050 | 34100 | 34050 | 387 |
| 441 | 20240116 | 124200 | 36153893300 | 34100 | 34100 | 34150 | 34050 | 955 |
| 442 | 20240116 | 124100 | 36121327800 | 34100 | 34150 | 34150 | 34100 | 569 |
| 443 | 20240116 | 124000 | 36101896800 | 34150 | 34200 | 34200 | 34150 | 96 |
| 444 | 20240116 | 123900 | 36098617650 | 34200 | 34150 | 34200 | 34150 | 170 |
| 445 | 20240116 | 123800 | 36092810650 | 34150 | 34150 | 34150 | 34100 | 677 |
| 446 | 20240116 | 123700 | 36069703050 | 34150 | 34150 | 34150 | 34150 | 750 |
| 447 | 20240116 | 123600 | 36044090550 | 34150 | 34100 | 34150 | 34100 | 54 |
| 448 | 20240116 | 123500 | 36042247000 | 34100 | 34050 | 34100 | 34050 | 277 |
| 449 | 20240116 | 123400 | 36032802300 | 34050 | 34050 | 34050 | 34050 | 105 |
| 450 | 20240116 | 123300 | 36029227050 | 34050 | 34100 | 34100 | 34050 | 88 |
| 451 | 20240116 | 123200 | 36026229500 | 34100 | 34100 | 34100 | 34050 | 72 |
| 452 | 20240116 | 123100 | 36023776900 | 34100 | 34150 | 34200 | 34100 | 1426 |
| 453 | 20240116 | 123000 | 35975124100 | 34200 | 34150 | 34200 | 34150 | 351 |
| 454 | 20240116 | 122900 | 35963125300 | 34200 | 34150 | 34200 | 34150 | 619 |
| 455 | 20240116 | 122800 | 35941962800 | 34150 | 34200 | 34200 | 34150 | 689 |
| 456 | 20240116 | 122700 | 35918401300 | 34250 | 34200 | 34250 | 34200 | 2205 |
| 457 | 20240116 | 122600 | 35842945800 | 34250 | 34200 | 34250 | 34200 | 1448 |
| 458 | 20240116 | 122500 | 35793354000 | 34200 | 34150 | 34200 | 34100 | 2484 |
| 459 | 20240116 | 122400 | 35708471600 | 34150 | 34100 | 34150 | 34100 | 193 |
| 460 | 20240116 | 122300 | 35701881900 | 34150 | 34100 | 34150 | 34000 | 729 |
| 461 | 20240116 | 122200 | 35677027600 | 34100 | 34150 | 34150 | 34100 | 1083 |
| 462 | 20240116 | 122100 | 35640051800 | 34150 | 34100 | 34150 | 34100 | 710 |
| 463 | 20240116 | 122000 | 35615807300 | 34150 | 34000 | 34150 | 34000 | 2380 |
| 464 | 20240116 | 121900 | 35534658600 | 34000 | 33950 | 34050 | 33950 | 71 |
| 465 | 20240116 | 121800 | 35532244350 | 33950 | 34000 | 34000 | 33950 | 626 |
| 466 | 20240116 | 121700 | 35510961200 | 34000 | 34050 | 34050 | 34000 | 154 |
| 467 | 20240116 | 121600 | 35505720500 | 34050 | 34050 | 34050 | 34000 | 1018 |
| 468 | 20240116 | 121500 | 35471061500 | 34100 | 34050 | 34100 | 34050 | 395 |
| 469 | 20240116 | 121400 | 35457604800 | 34100 | 34050 | 34100 | 34050 | 256 |
| 470 | 20240116 | 121300 | 35448886050 | 34100 | 34050 | 34100 | 34050 | 530 |
| 471 | 20240116 | 121200 | 35430831600 | 34050 | 34000 | 34050 | 34000 | 1237 |
| 472 | 20240116 | 121100 | 35388762450 | 33950 | 34000 | 34000 | 33950 | 1191 |
| 473 | 20240116 | 121000 | 35348297600 | 34000 | 34000 | 34000 | 33950 | 299 |
| 474 | 20240116 | 120900 | 35338131800 | 34000 | 33950 | 34000 | 33950 | 931 |
| 475 | 20240116 | 120800 | 35306480850 | 34000 | 33950 | 34000 | 33950 | 418 |
| 476 | 20240116 | 120700 | 35292288250 | 33950 | 33900 | 33950 | 33900 | 547 |
| 477 | 20240116 | 120600 | 35273733050 | 33900 | 33900 | 33900 | 33900 | 191 |
| 478 | 20240116 | 120500 | 35267258150 | 33900 | 33950 | 33950 | 33900 | 239 |
| 479 | 20240116 | 120400 | 35259155300 | 33950 | 34000 | 34000 | 33950 | 562 |
| 480 | 20240116 | 120300 | 35240072650 | 34000 | 33900 | 34000 | 33900 | 243 |
| 481 | 20240116 | 120200 | 35231823250 | 33950 | 33950 | 33950 | 33950 | 100 |
| 482 | 20240116 | 120100 | 35228428250 | 33950 | 33950 | 33950 | 33950 | 449 |
| 483 | 20240116 | 120000 | 35213184700 | 33950 | 33950 | 33950 | 33900 | 335 |
| 484 | 20240116 | 115900 | 35201811500 | 33950 | 33900 | 33950 | 33850 | 414 |
| 485 | 20240116 | 115800 | 35187779300 | 33900 | 33850 | 33900 | 33800 | 148 |
| 486 | 20240116 | 115700 | 35182770100 | 33800 | 33850 | 33900 | 33800 | 1065 |
| 487 | 20240116 | 115600 | 35146720000 | 33850 | 33850 | 33900 | 33850 | 417 |
| 488 | 20240116 | 115500 | 35132598450 | 33850 | 33900 | 33950 | 33850 | 907 |
| 489 | 20240116 | 115400 | 35101863700 | 33950 | 33950 | 33950 | 33900 | 69 |
| 490 | 20240116 | 115300 | 35099522000 | 33950 | 33900 | 33950 | 33900 | 339 |
| 491 | 20240116 | 115200 | 35088018250 | 33950 | 33950 | 33950 | 33950 | 68 |
| 492 | 20240116 | 115100 | 35085709650 | 34000 | 34000 | 34000 | 33900 | 859 |
| 493 | 20240116 | 115000 | 35056515300 | 34000 | 34000 | 34000 | 33950 | 595 |
| 494 | 20240116 | 114900 | 35036299050 | 34000 | 34000 | 34000 | 34000 | 75 |
| 495 | 20240116 | 114800 | 35033749050 | 34000 | 33950 | 34000 | 33950 | 227 |
| 496 | 20240116 | 114700 | 35026034350 | 33950 | 34000 | 34000 | 33950 | 568 |
| 497 | 20240116 | 114600 | 35006739500 | 34000 | 34000 | 34000 | 33950 | 1067 |
| 498 | 20240116 | 114500 | 34970463550 | 33950 | 33950 | 34000 | 33950 | 525 |
| 499 | 20240116 | 114400 | 34952628550 | 33950 | 34000 | 34000 | 33900 | 205 |
| 500 | 20240116 | 114300 | 34945669150 | 33950 | 34000 | 34000 | 33900 | 532 |
| 501 | 20240116 | 114200 | 34927587350 | 33950 | 33850 | 33950 | 33850 | 942 |
| 502 | 20240116 | 114100 | 34895612800 | 33850 | 33850 | 33950 | 33850 | 1081 |
| 503 | 20240116 | 114000 | 34858969350 | 33850 | 33850 | 33900 | 33850 | 86 |
| 504 | 20240116 | 113900 | 34856056350 | 33850 | 33850 | 33850 | 33850 | 259 |
| 505 | 20240116 | 113800 | 34847289200 | 33800 | 33850 | 33850 | 33800 | 647 |
| 506 | 20240116 | 113700 | 34825391100 | 33850 | 33850 | 33850 | 33800 | 326 |
| 507 | 20240116 | 113600 | 34814357500 | 33850 | 33850 | 33850 | 33800 | 10 |
| 508 | 20240116 | 113500 | 34814019050 | 33850 | 33750 | 33850 | 33750 | 368 |
| 509 | 20240116 | 113400 | 34801582250 | 33750 | 33800 | 33800 | 33750 | 202 |
| 510 | 20240116 | 113300 | 34794763750 | 33750 | 33750 | 33750 | 33750 | 100 |
| 511 | 20240116 | 113200 | 34791388750 | 33850 | 33800 | 33850 | 33750 | 776 |
| 512 | 20240116 | 113100 | 34765165450 | 33800 | 33850 | 33850 | 33800 | 492 |
| 513 | 20240116 | 113000 | 34748534600 | 33850 | 33850 | 33900 | 33800 | 1024 |
| 514 | 20240116 | 112900 | 34713874500 | 33850 | 33850 | 33850 | 33800 | 1828 |
| 515 | 20240116 | 112800 | 34652072700 | 33850 | 33850 | 33850 | 33850 | 379 |
| 516 | 20240116 | 112700 | 34639243550 | 33850 | 33850 | 33850 | 33850 | 356 |
| 517 | 20240116 | 112600 | 34627192950 | 33900 | 33950 | 33950 | 33900 | 1235 |
| 518 | 20240116 | 112500 | 34585323700 | 33950 | 33850 | 33950 | 33850 | 777 |
| 519 | 20240116 | 112400 | 34558986500 | 33850 | 33850 | 33900 | 33850 | 260 |
| 520 | 20240116 | 112300 | 34550183000 | 33850 | 33900 | 33900 | 33850 | 261 |
| 521 | 20240116 | 112200 | 34541340250 | 33900 | 33850 | 33950 | 33800 | 1417 |
| 522 | 20240116 | 112100 | 34493328800 | 33900 | 33850 | 33900 | 33850 | 354 |
| 523 | 20240116 | 112000 | 34481337750 | 33900 | 33850 | 33900 | 33800 | 243 |
| 524 | 20240116 | 111900 | 34473110650 | 33850 | 33900 | 33900 | 33850 | 1014 |
| 525 | 20240116 | 111800 | 34438786050 | 33900 | 33900 | 33900 | 33850 | 2477 |
| 526 | 20240116 | 111700 | 34354852850 | 33950 | 33950 | 33950 | 33900 | 62 |
| 527 | 20240116 | 111600 | 34352748050 | 33950 | 33950 | 33950 | 33900 | 390 |
| 528 | 20240116 | 111500 | 34339518450 | 33950 | 33950 | 33950 | 33900 | 81 |
| 529 | 20240116 | 111400 | 34336770850 | 33950 | 33950 | 34000 | 33950 | 824 |
| 530 | 20240116 | 111300 | 34308794950 | 33950 | 33950 | 33950 | 33900 | 992 |
| 531 | 20240116 | 111200 | 34275127250 | 33900 | 33900 | 33950 | 33900 | 595 |
| 532 | 20240116 | 111100 | 34254955600 | 33900 | 33900 | 33950 | 33900 | 235 |
| 533 | 20240116 | 111000 | 34246988650 | 33900 | 33900 | 33950 | 33850 | 621 |
| 534 | 20240116 | 110900 | 34225937450 | 33900 | 33900 | 33950 | 33850 | 2142 |
| 535 | 20240116 | 110800 | 34153329600 | 33900 | 33950 | 34000 | 33900 | 2324 |
| 536 | 20240116 | 110700 | 34074531200 | 33950 | 33950 | 34000 | 33900 | 557 |
| 537 | 20240116 | 110600 | 34055616400 | 33950 | 33950 | 33950 | 33900 | 944 |
| 538 | 20240116 | 110500 | 34023569800 | 33950 | 33900 | 33950 | 33900 | 838 |
| 539 | 20240116 | 110400 | 33995131900 | 33900 | 34000 | 34000 | 33900 | 1312 |
| 540 | 20240116 | 110300 | 33950589400 | 34000 | 34050 | 34050 | 33950 | 1655 |
| 541 | 20240116 | 110200 | 33894331950 | 34050 | 33950 | 34050 | 33950 | 1902 |
| 542 | 20240116 | 110100 | 33829610800 | 33950 | 34000 | 34000 | 33950 | 1582 |
| 543 | 20240116 | 110000 | 33775873550 | 33950 | 34000 | 34100 | 33950 | 6088 |
| 544 | 20240116 | 105900 | 33568795250 | 34000 | 33900 | 34000 | 33850 | 4573 |
| 545 | 20240116 | 105800 | 33413536800 | 33950 | 33800 | 33950 | 33800 | 2903 |
| 546 | 20240116 | 105700 | 33315189850 | 33800 | 33800 | 33800 | 33750 | 710 |
| 547 | 20240116 | 105600 | 33291192700 | 33750 | 33750 | 33850 | 33750 | 780 |
| 548 | 20240116 | 105500 | 33264822900 | 33850 | 33700 | 33850 | 33700 | 1458 |
| 549 | 20240116 | 105400 | 33215582400 | 33750 | 33700 | 33750 | 33650 | 183 |
| 550 | 20240116 | 105300 | 33209414350 | 33700 | 33750 | 33750 | 33700 | 646 |
| 551 | 20240116 | 105200 | 33187638600 | 33750 | 33700 | 33750 | 33650 | 1410 |
| 552 | 20240116 | 105100 | 33140097800 | 33700 | 33700 | 33750 | 33700 | 559 |
| 553 | 20240116 | 105000 | 33121259000 | 33700 | 33650 | 33700 | 33600 | 482 |
| 554 | 20240116 | 104900 | 33105042150 | 33600 | 33650 | 33650 | 33600 | 188 |
| 555 | 20240116 | 104800 | 33098725250 | 33600 | 33650 | 33650 | 33600 | 642 |
| 556 | 20240116 | 104700 | 33077145900 | 33650 | 33650 | 33650 | 33600 | 968 |
| 557 | 20240116 | 104600 | 33044620750 | 33650 | 33700 | 33700 | 33650 | 841 |
| 558 | 20240116 | 104500 | 33016316200 | 33700 | 33700 | 33750 | 33650 | 1473 |
| 559 | 20240116 | 104400 | 32966689650 | 33700 | 33650 | 33700 | 33650 | 109 |
| 560 | 20240116 | 104300 | 32963017400 | 33600 | 33650 | 33700 | 33600 | 467 |
| 561 | 20240116 | 104200 | 32947303900 | 33650 | 33600 | 33750 | 33600 | 918 |
| 562 | 20240116 | 104100 | 32916384750 | 33600 | 33650 | 33650 | 33600 | 1277 |
| 563 | 20240116 | 104000 | 32873430500 | 33650 | 33700 | 33700 | 33650 | 824 |
| 564 | 20240116 | 103900 | 32845666450 | 33650 | 33700 | 33700 | 33600 | 1204 |
| 565 | 20240116 | 103800 | 32805173350 | 33700 | 33650 | 33700 | 33650 | 441 |
| 566 | 20240116 | 103700 | 32790316900 | 33700 | 33750 | 33750 | 33700 | 754 |
| 567 | 20240116 | 103600 | 32764903550 | 33750 | 33700 | 33750 | 33650 | 1122 |
| 568 | 20240116 | 103500 | 32727104950 | 33700 | 33700 | 33750 | 33650 | 1897 |
| 569 | 20240116 | 103400 | 32663167950 | 33650 | 33600 | 33650 | 33550 | 707 |
| 570 | 20240116 | 103300 | 32639382650 | 33600 | 33450 | 33600 | 33450 | 3002 |
| 571 | 20240116 | 103200 | 32538669400 | 33500 | 33500 | 33550 | 33450 | 1078 |
| 572 | 20240116 | 103100 | 32502597350 | 33500 | 33500 | 33500 | 33450 | 795 |
| 573 | 20240116 | 103000 | 32475974850 | 33500 | 33500 | 33550 | 33450 | 501 |
| 574 | 20240116 | 102900 | 32459188000 | 33500 | 33450 | 33500 | 33450 | 319 |
| 575 | 20240116 | 102800 | 32448506800 | 33500 | 33500 | 33500 | 33450 | 171 |
| 576 | 20240116 | 102700 | 32442782000 | 33450 | 33450 | 33450 | 33400 | 308 |
| 577 | 20240116 | 102600 | 32432479450 | 33450 | 33550 | 33550 | 33400 | 1314 |
| 578 | 20240116 | 102500 | 32388488250 | 33500 | 33400 | 33550 | 33400 | 337 |
| 579 | 20240116 | 102400 | 32377206200 | 33400 | 33500 | 33500 | 33400 | 792 |
| 580 | 20240116 | 102300 | 32350711050 | 33500 | 33550 | 33700 | 33450 | 2024 |
| 581 | 20240116 | 102200 | 32282698000 | 33550 | 33400 | 33550 | 33400 | 469 |
| 582 | 20240116 | 102100 | 32267005950 | 33400 | 33450 | 33500 | 33400 | 403 |
| 583 | 20240116 | 102000 | 32253524700 | 33450 | 33400 | 33450 | 33400 | 330 |
| 584 | 20240116 | 101900 | 32242496750 | 33400 | 33450 | 33450 | 33400 | 1114 |
| 585 | 20240116 | 101800 | 32205276250 | 33400 | 33450 | 33500 | 33400 | 630 |
| 586 | 20240116 | 101700 | 32184209550 | 33400 | 33400 | 33500 | 33350 | 1622 |
| 587 | 20240116 | 101600 | 32130048500 | 33400 | 33500 | 33600 | 33400 | 1904 |
| 588 | 20240116 | 101500 | 32066298900 | 33500 | 33500 | 33550 | 33500 | 998 |
| 589 | 20240116 | 101400 | 32032855850 | 33500 | 33500 | 33600 | 33500 | 1741 |
| 590 | 20240116 | 101300 | 31974475200 | 33500 | 33550 | 33600 | 33450 | 3537 |
| 591 | 20240116 | 101200 | 31855930050 | 33550 | 33500 | 33600 | 33500 | 1378 |
| 592 | 20240116 | 101100 | 31809733700 | 33500 | 33650 | 33650 | 33450 | 3504 |
| 593 | 20240116 | 101000 | 31692313750 | 33650 | 33500 | 33700 | 33400 | 4682 |
| 594 | 20240116 | 100900 | 31535249500 | 33450 | 33500 | 33550 | 33350 | 2594 |
| 595 | 20240116 | 100800 | 31448463400 | 33550 | 33100 | 33550 | 33100 | 3314 |
| 596 | 20240116 | 100700 | 31337751100 | 33100 | 33100 | 33300 | 33050 | 3787 |
| 597 | 20240116 | 100600 | 31212169750 | 33200 | 33150 | 33250 | 33050 | 7521 |
| 598 | 20240116 | 100500 | 30963006150 | 33150 | 33300 | 33300 | 33150 | 5488 |
| 599 | 20240116 | 100400 | 30780618650 | 33300 | 33250 | 33400 | 33250 | 3336 |
| 600 | 20240116 | 100300 | 30669540500 | 33250 | 33400 | 33500 | 33200 | 18542 |
| 601 | 20240116 | 100200 | 30052569700 | 33400 | 33500 | 33550 | 33400 | 2831 |
| 602 | 20240116 | 100100 | 29957881750 | 33450 | 33550 | 33700 | 33450 | 6261 |
| 603 | 20240116 | 100000 | 29747912150 | 33550 | 33400 | 33600 | 33350 | 5281 |
| 604 | 20240116 | 095900 | 29571340250 | 33450 | 33400 | 33550 | 33300 | 8927 |
| 605 | 20240116 | 095800 | 29273451850 | 33400 | 33600 | 33600 | 33300 | 16794 |
| 606 | 20240116 | 095700 | 28711573600 | 33600 | 33750 | 33800 | 33600 | 12407 |
| 607 | 20240116 | 095600 | 28293505400 | 33750 | 33750 | 33900 | 33750 | 5762 |
| 608 | 20240116 | 095500 | 28098933450 | 33750 | 34000 | 34100 | 33750 | 13181 |
| 609 | 20240116 | 095400 | 27652785800 | 34000 | 33950 | 34050 | 33900 | 4249 |
| 610 | 20240116 | 095300 | 27508420900 | 33950 | 34050 | 34100 | 33900 | 11049 |
| 611 | 20240116 | 095200 | 27132925500 | 34050 | 34200 | 34200 | 34050 | 5013 |
| 612 | 20240116 | 095100 | 26961999050 | 34150 | 34100 | 34200 | 34100 | 3236 |
| 613 | 20240116 | 095000 | 26851546350 | 34100 | 34350 | 34400 | 34100 | 3632 |
| 614 | 20240116 | 094900 | 26727138200 | 34350 | 34500 | 34500 | 34350 | 2847 |
| 615 | 20240116 | 094800 | 26629172300 | 34500 | 34400 | 34500 | 34350 | 3354 |
| 616 | 20240116 | 094700 | 26513716650 | 34400 | 34600 | 34650 | 34350 | 7639 |
| 617 | 20240116 | 094600 | 26250222800 | 34650 | 34350 | 34650 | 34350 | 9235 |
| 618 | 20240116 | 094500 | 25931670800 | 34350 | 34200 | 34350 | 34150 | 2185 |
| 619 | 20240116 | 094400 | 25856797150 | 34200 | 34150 | 34250 | 34100 | 2574 |
| 620 | 20240116 | 094300 | 25768825700 | 34150 | 34050 | 34150 | 34050 | 4458 |
| 621 | 20240116 | 094200 | 25616838700 | 34100 | 34100 | 34150 | 34050 | 8121 |
| 622 | 20240116 | 094100 | 25340047000 | 34050 | 34250 | 34300 | 34050 | 10717 |
| 623 | 20240116 | 094000 | 24973855050 | 34250 | 34300 | 34350 | 34250 | 4455 |
| 624 | 20240116 | 093900 | 24821016100 | 34350 | 34400 | 34450 | 34300 | 5845 |
| 625 | 20240116 | 093800 | 24620132100 | 34400 | 34300 | 34450 | 34300 | 8962 |
| 626 | 20240116 | 093700 | 24311873550 | 34350 | 34300 | 34350 | 34200 | 9480 |
| 627 | 20240116 | 093600 | 23987091450 | 34250 | 34600 | 34700 | 34250 | 20485 |
| 628 | 20240116 | 093500 | 23281247350 | 34650 | 34600 | 34750 | 34500 | 9310 |
| 629 | 20240116 | 093400 | 22959224350 | 34550 | 34750 | 34800 | 34550 | 19050 |
| 630 | 20240116 | 093300 | 22298635150 | 34800 | 34900 | 35000 | 34750 | 19765 |
| 631 | 20240116 | 093200 | 21609689450 | 34900 | 35100 | 35250 | 34900 | 33889 |
| 632 | 20240116 | 093100 | 20420650850 | 35100 | 34900 | 35150 | 34850 | 22496 |
| 633 | 20240116 | 093000 | 19633897900 | 34900 | 35150 | 35350 | 34850 | 59413 |
| 634 | 20240116 | 092900 | 17546279100 | 35150 | 34950 | 35150 | 34850 | 42740 |
| 635 | 20240116 | 092800 | 16048921300 | 34950 | 34950 | 35000 | 34800 | 26248 |
| 636 | 20240116 | 092700 | 15132608300 | 34950 | 34950 | 34950 | 34750 | 23172 |
| 637 | 20240116 | 092600 | 14325669050 | 34950 | 34800 | 35000 | 34750 | 52705 |
| 638 | 20240116 | 092500 | 12483249100 | 34800 | 34850 | 34850 | 34600 | 17698 |
| 639 | 20240116 | 092400 | 11869178100 | 34850 | 34900 | 34950 | 34750 | 25261 |
| 640 | 20240116 | 092300 | 10988621600 | 34900 | 34850 | 34900 | 34700 | 24998 |
| 641 | 20240116 | 092200 | 10118233300 | 34850 | 34800 | 34950 | 34700 | 31817 |
| 642 | 20240116 | 092100 | 9009258550 | 34850 | 34400 | 34950 | 34400 | 45334 |
| 643 | 20240116 | 092000 | 7429745650 | 34400 | 34500 | 34600 | 34300 | 14607 |
| 644 | 20240116 | 091900 | 6925704050 | 34500 | 34350 | 34500 | 34250 | 11339 |
| 645 | 20240116 | 091800 | 6536088550 | 34350 | 34150 | 34450 | 34150 | 8988 |
| 646 | 20240116 | 091700 | 6227567450 | 34050 | 34100 | 34350 | 33950 | 6680 |
| 647 | 20240116 | 091600 | 5999241150 | 34050 | 33950 | 34050 | 33900 | 2012 |
| 648 | 20240116 | 091500 | 5930907150 | 33950 | 34000 | 34050 | 33900 | 1648 |
| 649 | 20240116 | 091400 | 5874929400 | 34050 | 34200 | 34250 | 34000 | 4210 |
| 650 | 20240116 | 091300 | 5731637100 | 34250 | 33900 | 34300 | 33750 | 10888 |
| 651 | 20240116 | 091200 | 5362014800 | 33900 | 34000 | 34000 | 33850 | 3647 |
| 652 | 20240116 | 091100 | 5238343600 | 34000 | 33850 | 34050 | 33800 | 6652 |
| 653 | 20240116 | 091000 | 5012961050 | 33850 | 34200 | 34200 | 33850 | 12323 |
| 654 | 20240116 | 090900 | 4594308700 | 34200 | 34250 | 34300 | 34200 | 4022 |
| 655 | 20240116 | 090800 | 4456583700 | 34200 | 34050 | 34250 | 34050 | 4038 |
| 656 | 20240116 | 090700 | 4318709850 | 34050 | 34350 | 34350 | 34000 | 10440 |
| 657 | 20240116 | 090600 | 3961481600 | 34350 | 34550 | 34550 | 34200 | 8586 |
| 658 | 20240116 | 090500 | 3666506200 | 34550 | 34650 | 34750 | 34500 | 24498 |
| 659 | 20240116 | 090400 | 2817719300 | 34600 | 34500 | 34600 | 34400 | 20184 |
| 660 | 20240116 | 090300 | 2121628950 | 34500 | 34200 | 34500 | 34050 | 17832 |
| 661 | 20240116 | 090200 | 1509501150 | 34100 | 33900 | 34300 | 33900 | 13793 |
| 662 | 20240116 | 090100 | 1038755750 | 34000 | 33800 | 34050 | 33750 | 8499 |
| 663 | 20240116 | 090000 | 750485200 | 33800 | 33950 | 34100 | 33650 | 21893 |