38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 205000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 3 | 20240115 | 204900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20240115 | 204800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20240115 | 204700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20240115 | 204600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20240115 | 204500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20240115 | 204400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20240115 | 204300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20240115 | 204200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20240115 | 204100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20240115 | 204000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20240115 | 203900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20240115 | 203800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20240115 | 203700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20240115 | 203600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20240115 | 203500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20240115 | 203400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20240115 | 203300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20240115 | 203200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20240115 | 203100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20240115 | 203000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20240115 | 202900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20240115 | 202800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20240115 | 202700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20240115 | 202600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20240115 | 202500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20240115 | 202400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20240115 | 202300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20240115 | 202200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20240115 | 202100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20240115 | 202000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 33 | 20240115 | 201900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20240115 | 201800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20240115 | 201700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20240115 | 201600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20240115 | 201500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20240115 | 201400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20240115 | 201300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20240115 | 201200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20240115 | 201100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20240115 | 201000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20240115 | 200900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20240115 | 200800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20240115 | 200700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20240115 | 200600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20240115 | 200500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20240115 | 200400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20240115 | 200300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20240115 | 200200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20240115 | 200100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20240115 | 200000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20240115 | 195900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20240115 | 195800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20240115 | 195700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20240115 | 195600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20240115 | 195500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20240115 | 195400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20240115 | 195300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20240115 | 195200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20240115 | 195100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20240115 | 195000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 63 | 20240115 | 194900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20240115 | 194800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20240115 | 194700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20240115 | 194600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20240115 | 194500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20240115 | 194400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20240115 | 194300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20240115 | 194200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20240115 | 194100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20240115 | 194000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20240115 | 193900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20240115 | 193800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20240115 | 193700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20240115 | 193600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20240115 | 193500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20240115 | 193400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20240115 | 193300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20240115 | 193200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20240115 | 193100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20240115 | 193000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20240115 | 192900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20240115 | 192800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20240115 | 192700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20240115 | 192600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20240115 | 192500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20240115 | 192400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20240115 | 192300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20240115 | 192200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20240115 | 192100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20240115 | 192000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 93 | 20240115 | 191900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20240115 | 191800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20240115 | 191700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20240115 | 191600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20240115 | 191500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20240115 | 191400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20240115 | 191300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20240115 | 191200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20240115 | 191100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20240115 | 191000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20240115 | 190900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20240115 | 190800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20240115 | 190700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20240115 | 190600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20240115 | 190500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20240115 | 190400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20240115 | 190300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20240115 | 190200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20240115 | 190100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20240115 | 190000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20240115 | 185900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20240115 | 185800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20240115 | 185700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20240115 | 185600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20240115 | 185500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20240115 | 185400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20240115 | 185300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20240115 | 185200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20240115 | 185100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20240115 | 185000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 123 | 20240115 | 184900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20240115 | 184800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20240115 | 184700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20240115 | 184600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20240115 | 184500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20240115 | 184400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20240115 | 184300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20240115 | 184200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20240115 | 184100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20240115 | 184000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20240115 | 183900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20240115 | 183800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20240115 | 183700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20240115 | 183600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20240115 | 183500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20240115 | 183400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20240115 | 183300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20240115 | 183200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20240115 | 183100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20240115 | 183000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20240115 | 182900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20240115 | 182800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20240115 | 182700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20240115 | 182600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20240115 | 182500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20240115 | 182400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20240115 | 182300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20240115 | 182200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20240115 | 182100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20240115 | 182000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 153 | 20240115 | 181900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20240115 | 181800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20240115 | 181700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20240115 | 181600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20240115 | 181500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20240115 | 181400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20240115 | 181300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20240115 | 181200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20240115 | 181100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20240115 | 181000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20240115 | 180900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20240115 | 180800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20240115 | 180700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20240115 | 180600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20240115 | 180500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20240115 | 180400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20240115 | 180300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20240115 | 180200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20240115 | 180100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20240115 | 180000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20240115 | 175900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20240115 | 175800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20240115 | 175700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20240115 | 175600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20240115 | 175500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20240115 | 175400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20240115 | 175300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20240115 | 175200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20240115 | 175100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20240115 | 175000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 183 | 20240115 | 174900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20240115 | 174800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20240115 | 174700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20240115 | 174600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20240115 | 174500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20240115 | 174400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20240115 | 174300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20240115 | 174200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20240115 | 174100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20240115 | 174000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20240115 | 173900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20240115 | 173800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20240115 | 173700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20240115 | 173600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20240115 | 173500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20240115 | 173400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20240115 | 173300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20240115 | 173200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20240115 | 173100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20240115 | 173000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20240115 | 172900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20240115 | 172800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20240115 | 172700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20240115 | 172600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20240115 | 172500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20240115 | 172400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20240115 | 172300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20240115 | 172200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20240115 | 172100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20240115 | 172000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 213 | 20240115 | 171900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20240115 | 171800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20240115 | 171700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20240115 | 171600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20240115 | 171500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20240115 | 171400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20240115 | 171300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20240115 | 171200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20240115 | 171100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20240115 | 171000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20240115 | 170900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20240115 | 170800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20240115 | 170700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20240115 | 170600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20240115 | 170500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20240115 | 170400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20240115 | 170300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20240115 | 170200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20240115 | 170100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20240115 | 170000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20240115 | 165900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20240115 | 165800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20240115 | 165700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20240115 | 165600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20240115 | 165500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20240115 | 165400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20240115 | 165300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20240115 | 165200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20240115 | 165100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20240115 | 165000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 243 | 20240115 | 164900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20240115 | 164800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20240115 | 164700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20240115 | 164600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20240115 | 164500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20240115 | 164400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20240115 | 164300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20240115 | 164200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20240115 | 164100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20240115 | 164000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20240115 | 163900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20240115 | 163800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20240115 | 163700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20240115 | 163600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20240115 | 163500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 258 | 20240115 | 163400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 259 | 20240115 | 163300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 260 | 20240115 | 163200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 261 | 20240115 | 163100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 262 | 20240115 | 163000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 263 | 20240115 | 162900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 264 | 20240115 | 162800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20240115 | 162700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20240115 | 162600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 267 | 20240115 | 162500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20240115 | 162400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 269 | 20240115 | 162300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 270 | 20240115 | 162200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 271 | 20240115 | 162100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 272 | 20240115 | 162000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 273 | 20240115 | 161900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 274 | 20240115 | 161800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 275 | 20240115 | 161700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 276 | 20240115 | 161600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 277 | 20240115 | 161500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 278 | 20240115 | 161400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 279 | 20240115 | 161300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 280 | 20240115 | 161200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 281 | 20240115 | 161100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 282 | 20240115 | 161000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 283 | 20240115 | 160900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 284 | 20240115 | 160800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 285 | 20240115 | 160700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 286 | 20240115 | 160600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 287 | 20240115 | 160500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 288 | 20240115 | 160400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 289 | 20240115 | 160300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 290 | 20240115 | 160200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 291 | 20240115 | 160100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 292 | 20240115 | 160000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 293 | 20240115 | 155900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 294 | 20240115 | 155800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 295 | 20240115 | 155700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 296 | 20240115 | 155600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 297 | 20240115 | 155500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 298 | 20240115 | 155400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 299 | 20240115 | 155300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 300 | 20240115 | 155200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 301 | 20240115 | 155100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 302 | 20240115 | 155000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 303 | 20240115 | 154900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 304 | 20240115 | 154800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 305 | 20240115 | 154700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 306 | 20240115 | 154600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 307 | 20240115 | 154500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 308 | 20240115 | 154400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 309 | 20240115 | 154300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 310 | 20240115 | 154200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 311 | 20240115 | 154100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 312 | 20240115 | 154000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 313 | 20240115 | 153900 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 314 | 20240115 | 153800 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 315 | 20240115 | 153700 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 316 | 20240115 | 153600 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 317 | 20240115 | 153500 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 318 | 20240115 | 153400 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 319 | 20240115 | 153300 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 320 | 20240115 | 153200 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 321 | 20240115 | 153100 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 0 |
| 322 | 20240115 | 153000 | 3896673850 | 30600 | 30600 | 30600 | 30600 | 1366 |
| 323 | 20240115 | 152900 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 324 | 20240115 | 152800 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 325 | 20240115 | 152700 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 326 | 20240115 | 152600 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 327 | 20240115 | 152500 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 328 | 20240115 | 152400 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 329 | 20240115 | 152300 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 330 | 20240115 | 152200 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 331 | 20240115 | 152100 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 332 | 20240115 | 152000 | 3854874250 | 30700 | 30700 | 30700 | 30700 | 0 |
| 333 | 20240115 | 151900 | 3854874250 | 30700 | 30700 | 30800 | 30700 | 213 |
| 334 | 20240115 | 151800 | 3848328700 | 30700 | 30750 | 30750 | 30700 | 807 |
| 335 | 20240115 | 151700 | 3823536950 | 30700 | 30750 | 30750 | 30650 | 381 |
| 336 | 20240115 | 151600 | 3811827950 | 30700 | 30700 | 30750 | 30700 | 214 |
| 337 | 20240115 | 151500 | 3805253100 | 30750 | 30750 | 30750 | 30650 | 1262 |
| 338 | 20240115 | 151400 | 3766552000 | 30700 | 30800 | 30800 | 30700 | 236 |
| 339 | 20240115 | 151300 | 3759298350 | 30800 | 30800 | 30800 | 30700 | 220 |
| 340 | 20240115 | 151200 | 3752528400 | 30650 | 30800 | 30800 | 30650 | 330 |
| 341 | 20240115 | 151100 | 3742377750 | 30750 | 30800 | 30800 | 30700 | 249 |
| 342 | 20240115 | 151000 | 3734716150 | 30750 | 30650 | 30800 | 30650 | 189 |
| 343 | 20240115 | 150900 | 3728899200 | 30750 | 30750 | 30850 | 30750 | 310 |
| 344 | 20240115 | 150800 | 3719359500 | 30800 | 30800 | 30850 | 30650 | 203 |
| 345 | 20240115 | 150700 | 3713117250 | 30800 | 30750 | 30850 | 30650 | 227 |
| 346 | 20240115 | 150600 | 3706138100 | 30750 | 30900 | 30900 | 30700 | 234 |
| 347 | 20240115 | 150500 | 3698933750 | 30900 | 30700 | 30900 | 30650 | 728 |
| 348 | 20240115 | 150400 | 3676482000 | 30800 | 30750 | 30800 | 30650 | 191 |
| 349 | 20240115 | 150300 | 3670615200 | 30700 | 30850 | 30850 | 30650 | 181 |
| 350 | 20240115 | 150200 | 3665046650 | 30650 | 30850 | 30850 | 30650 | 285 |
| 351 | 20240115 | 150100 | 3656286550 | 30850 | 30750 | 30850 | 30650 | 358 |
| 352 | 20240115 | 150000 | 3645269850 | 30800 | 30800 | 30800 | 30650 | 153 |
| 353 | 20240115 | 145900 | 3640564700 | 30800 | 30750 | 30850 | 30650 | 343 |
| 354 | 20240115 | 145800 | 3630011450 | 30700 | 30800 | 30850 | 30700 | 154 |
| 355 | 20240115 | 145700 | 3625269200 | 30800 | 30700 | 30850 | 30700 | 318 |
| 356 | 20240115 | 145600 | 3615484150 | 30800 | 30750 | 30800 | 30700 | 708 |
| 357 | 20240115 | 145500 | 3593713300 | 30700 | 30750 | 30800 | 30650 | 204 |
| 358 | 20240115 | 145400 | 3587443450 | 30700 | 30750 | 30750 | 30650 | 260 |
| 359 | 20240115 | 145300 | 3579456750 | 30750 | 30700 | 30750 | 30650 | 316 |
| 360 | 20240115 | 145200 | 3569751550 | 30700 | 30750 | 30800 | 30600 | 552 |
| 361 | 20240115 | 145100 | 3552792600 | 30750 | 30600 | 30750 | 30550 | 290 |
| 362 | 20240115 | 145000 | 3543917350 | 30600 | 30650 | 30700 | 30600 | 212 |
| 363 | 20240115 | 144900 | 3537417450 | 30650 | 30700 | 30700 | 30600 | 168 |
| 364 | 20240115 | 144800 | 3532272900 | 30600 | 30600 | 30750 | 30600 | 362 |
| 365 | 20240115 | 144700 | 3521177900 | 30650 | 30650 | 30700 | 30600 | 106 |
| 366 | 20240115 | 144600 | 3517929800 | 30650 | 30650 | 30700 | 30600 | 271 |
| 367 | 20240115 | 144500 | 3509626150 | 30600 | 30650 | 30750 | 30600 | 217 |
| 368 | 20240115 | 144400 | 3502975650 | 30650 | 30700 | 30700 | 30650 | 124 |
| 369 | 20240115 | 144300 | 3499172400 | 30650 | 30700 | 30750 | 30650 | 429 |
| 370 | 20240115 | 144200 | 3486014350 | 30700 | 30650 | 30700 | 30650 | 223 |
| 371 | 20240115 | 144100 | 3479174850 | 30700 | 30750 | 30750 | 30700 | 238 |
| 372 | 20240115 | 144000 | 3471863100 | 30750 | 30750 | 30800 | 30650 | 193 |
| 373 | 20240115 | 143900 | 3465932000 | 30750 | 30750 | 30800 | 30700 | 224 |
| 374 | 20240115 | 143800 | 3459046000 | 30750 | 30750 | 30900 | 30700 | 218 |
| 375 | 20240115 | 143700 | 3452338750 | 30750 | 30850 | 30850 | 30750 | 157 |
| 376 | 20240115 | 143600 | 3447504750 | 30800 | 30800 | 30850 | 30750 | 234 |
| 377 | 20240115 | 143500 | 3440297000 | 30750 | 30700 | 30750 | 30700 | 252 |
| 378 | 20240115 | 143400 | 3432555400 | 30700 | 30750 | 30800 | 30700 | 415 |
| 379 | 20240115 | 143300 | 3419788250 | 30800 | 30750 | 30800 | 30700 | 310 |
| 380 | 20240115 | 143200 | 3410247800 | 30750 | 30750 | 30800 | 30700 | 209 |
| 381 | 20240115 | 143100 | 3403821050 | 30700 | 30700 | 30750 | 30700 | 286 |
| 382 | 20240115 | 143000 | 3395036000 | 30700 | 30750 | 30750 | 30700 | 258 |
| 383 | 20240115 | 142900 | 3387111150 | 30800 | 30700 | 30800 | 30700 | 173 |
| 384 | 20240115 | 142800 | 3381793200 | 30800 | 30700 | 30850 | 30700 | 256 |
| 385 | 20240115 | 142700 | 3373921750 | 30750 | 30750 | 30850 | 30750 | 267 |
| 386 | 20240115 | 142600 | 3365702450 | 30850 | 30700 | 30850 | 30650 | 250 |
| 387 | 20240115 | 142500 | 3358018700 | 30700 | 30600 | 30750 | 30600 | 216 |
| 388 | 20240115 | 142400 | 3351393600 | 30600 | 30600 | 30800 | 30600 | 271 |
| 389 | 20240115 | 142300 | 3343082900 | 30600 | 30700 | 30950 | 30550 | 437 |
| 390 | 20240115 | 142200 | 3329614100 | 31000 | 30550 | 31000 | 30500 | 1045 |
| 391 | 20240115 | 142100 | 3297462800 | 30500 | 30600 | 30650 | 30500 | 108 |
| 392 | 20240115 | 142000 | 3294161700 | 30650 | 30550 | 30650 | 30550 | 252 |
| 393 | 20240115 | 141900 | 3286457150 | 30550 | 30550 | 30600 | 30500 | 267 |
| 394 | 20240115 | 141800 | 3278302850 | 30550 | 30550 | 30650 | 30500 | 251 |
| 395 | 20240115 | 141700 | 3270629000 | 30600 | 30600 | 30600 | 30500 | 213 |
| 396 | 20240115 | 141600 | 3264120250 | 30650 | 30550 | 30650 | 30500 | 187 |
| 397 | 20240115 | 141500 | 3258404050 | 30650 | 30650 | 30650 | 30500 | 243 |
| 398 | 20240115 | 141400 | 3250976050 | 30550 | 30600 | 30650 | 30500 | 219 |
| 399 | 20240115 | 141300 | 3244277900 | 30600 | 30550 | 30650 | 30500 | 292 |
| 400 | 20240115 | 141200 | 3235347950 | 30550 | 30600 | 30600 | 30500 | 160 |
| 401 | 20240115 | 141100 | 3230459800 | 30600 | 30550 | 30600 | 30550 | 221 |
| 402 | 20240115 | 141000 | 3223704300 | 30600 | 30600 | 30600 | 30550 | 158 |
| 403 | 20240115 | 140900 | 3218875200 | 30600 | 30600 | 30600 | 30550 | 181 |
| 404 | 20240115 | 140800 | 3213342600 | 30550 | 30550 | 30650 | 30550 | 173 |
| 405 | 20240115 | 140700 | 3208053100 | 30550 | 30600 | 30600 | 30550 | 178 |
| 406 | 20240115 | 140600 | 3202611400 | 30600 | 30600 | 30700 | 30550 | 245 |
| 407 | 20240115 | 140500 | 3195110800 | 30600 | 30600 | 30700 | 30600 | 43 |
| 408 | 20240115 | 140400 | 3193793900 | 30650 | 30600 | 30650 | 30550 | 269 |
| 409 | 20240115 | 140300 | 3185562700 | 30550 | 30550 | 30650 | 30550 | 234 |
| 410 | 20240115 | 140200 | 3178403450 | 30550 | 30550 | 30600 | 30550 | 175 |
| 411 | 20240115 | 140100 | 3173052250 | 30550 | 30550 | 30600 | 30550 | 214 |
| 412 | 20240115 | 140000 | 3166511350 | 30550 | 30550 | 30650 | 30550 | 366 |
| 413 | 20240115 | 135900 | 3155314000 | 30550 | 30600 | 30650 | 30550 | 311 |
| 414 | 20240115 | 135800 | 3145801350 | 30650 | 30600 | 30700 | 30600 | 179 |
| 415 | 20240115 | 135700 | 3140322450 | 30600 | 30550 | 30700 | 30550 | 311 |
| 416 | 20240115 | 135600 | 3130799500 | 30550 | 30600 | 30600 | 30550 | 247 |
| 417 | 20240115 | 135500 | 3123247700 | 30650 | 30550 | 30650 | 30550 | 279 |
| 418 | 20240115 | 135400 | 3114711700 | 30550 | 30600 | 30650 | 30550 | 157 |
| 419 | 20240115 | 135300 | 3109910650 | 30550 | 30650 | 30700 | 30550 | 246 |
| 420 | 20240115 | 135200 | 3102382200 | 30550 | 30600 | 30650 | 30550 | 219 |
| 421 | 20240115 | 135100 | 3095682500 | 30600 | 30600 | 30700 | 30600 | 208 |
| 422 | 20240115 | 135000 | 3089313600 | 30600 | 30600 | 30750 | 30600 | 278 |
| 423 | 20240115 | 134900 | 3080788900 | 30700 | 30800 | 30800 | 30600 | 612 |
| 424 | 20240115 | 134800 | 3062048900 | 30800 | 30850 | 30900 | 30600 | 277 |
| 425 | 20240115 | 134700 | 3053519750 | 30700 | 30800 | 30950 | 30650 | 381 |
| 426 | 20240115 | 134600 | 3041793350 | 30800 | 30900 | 30950 | 30750 | 352 |
| 427 | 20240115 | 134500 | 3030936750 | 30900 | 30600 | 30950 | 30600 | 840 |
| 428 | 20240115 | 134400 | 3005095300 | 30700 | 30550 | 30700 | 30500 | 459 |
| 429 | 20240115 | 134300 | 2991043350 | 30600 | 30500 | 30600 | 30500 | 318 |
| 430 | 20240115 | 134200 | 2981331600 | 30500 | 30500 | 30550 | 30500 | 171 |
| 431 | 20240115 | 134100 | 2976116050 | 30500 | 30500 | 30600 | 30500 | 247 |
| 432 | 20240115 | 134000 | 2968577950 | 30500 | 30550 | 30600 | 30500 | 232 |
| 433 | 20240115 | 133900 | 2961499300 | 30550 | 30550 | 30600 | 30550 | 236 |
| 434 | 20240115 | 133800 | 2954287350 | 30550 | 30600 | 30600 | 30550 | 244 |
| 435 | 20240115 | 133700 | 2946830650 | 30550 | 30600 | 30600 | 30550 | 179 |
| 436 | 20240115 | 133600 | 2941359600 | 30600 | 30600 | 30650 | 30550 | 1358 |
| 437 | 20240115 | 133500 | 2899850700 | 30650 | 30650 | 30650 | 30600 | 348 |
| 438 | 20240115 | 133400 | 2889191200 | 30600 | 30600 | 30650 | 30600 | 302 |
| 439 | 20240115 | 133300 | 2879947800 | 30600 | 30650 | 30650 | 30550 | 269 |
| 440 | 20240115 | 133200 | 2871722600 | 30600 | 30550 | 30650 | 30550 | 743 |
| 441 | 20240115 | 133100 | 2848990700 | 30600 | 30550 | 30600 | 30550 | 153 |
| 442 | 20240115 | 133000 | 2844314700 | 30550 | 30550 | 30650 | 30550 | 223 |
| 443 | 20240115 | 132900 | 2837499000 | 30600 | 30600 | 30650 | 30550 | 727 |
| 444 | 20240115 | 132800 | 2815252300 | 30600 | 30600 | 30650 | 30600 | 94 |
| 445 | 20240115 | 132700 | 2812375800 | 30650 | 30600 | 30650 | 30600 | 360 |
| 446 | 20240115 | 132600 | 2801355300 | 30600 | 30600 | 30650 | 30600 | 177 |
| 447 | 20240115 | 132500 | 2795938600 | 30600 | 30650 | 30650 | 30600 | 223 |
| 448 | 20240115 | 132400 | 2789110100 | 30600 | 30650 | 30650 | 30600 | 183 |
| 449 | 20240115 | 132300 | 2783506000 | 30600 | 30650 | 30700 | 30600 | 87 |
| 450 | 20240115 | 132200 | 2780841400 | 30650 | 30700 | 30700 | 30600 | 239 |
| 451 | 20240115 | 132100 | 2773518400 | 30650 | 30750 | 30750 | 30650 | 141 |
| 452 | 20240115 | 132000 | 2769196550 | 30750 | 30750 | 30750 | 30650 | 184 |
| 453 | 20240115 | 131900 | 2763545550 | 30700 | 30750 | 30750 | 30700 | 132 |
| 454 | 20240115 | 131800 | 2759491500 | 30750 | 30650 | 30800 | 30650 | 670 |
| 455 | 20240115 | 131700 | 2738897550 | 30650 | 30700 | 30700 | 30650 | 316 |
| 456 | 20240115 | 131600 | 2729209850 | 30650 | 30650 | 30700 | 30650 | 225 |
| 457 | 20240115 | 131500 | 2722307300 | 30650 | 30650 | 30700 | 30650 | 104 |
| 458 | 20240115 | 131400 | 2719117350 | 30700 | 30650 | 30700 | 30650 | 123 |
| 459 | 20240115 | 131300 | 2715347250 | 30650 | 30650 | 30700 | 30650 | 117 |
| 460 | 20240115 | 131200 | 2711757250 | 30650 | 30650 | 30700 | 30650 | 114 |
| 461 | 20240115 | 131100 | 2708262500 | 30650 | 30650 | 30700 | 30650 | 336 |
| 462 | 20240115 | 131000 | 2697955100 | 30650 | 30650 | 30700 | 30650 | 97 |
| 463 | 20240115 | 130900 | 2694981450 | 30650 | 30650 | 30700 | 30650 | 164 |
| 464 | 20240115 | 130800 | 2689950850 | 30650 | 30700 | 30750 | 30650 | 80 |
| 465 | 20240115 | 130700 | 2687496850 | 30700 | 30700 | 30700 | 30650 | 130 |
| 466 | 20240115 | 130600 | 2683509550 | 30650 | 30650 | 30700 | 30650 | 201 |
| 467 | 20240115 | 130500 | 2677347100 | 30650 | 30700 | 30700 | 30650 | 58 |
| 468 | 20240115 | 130400 | 2675567550 | 30700 | 30650 | 30700 | 30650 | 180 |
| 469 | 20240115 | 130300 | 2670045500 | 30700 | 30700 | 30750 | 30650 | 75 |
| 470 | 20240115 | 130200 | 2667744350 | 30750 | 30650 | 30750 | 30650 | 162 |
| 471 | 20240115 | 130100 | 2662772600 | 30650 | 30700 | 30700 | 30650 | 99 |
| 472 | 20240115 | 130000 | 2659736500 | 30650 | 30650 | 30800 | 30650 | 264 |
| 473 | 20240115 | 125900 | 2651626950 | 30650 | 30650 | 30700 | 30650 | 156 |
| 474 | 20240115 | 125800 | 2646841600 | 30700 | 30750 | 30750 | 30650 | 94 |
| 475 | 20240115 | 125700 | 2643957500 | 30750 | 30700 | 30750 | 30650 | 158 |
| 476 | 20240115 | 125600 | 2639105300 | 30700 | 30750 | 30750 | 30700 | 150 |
| 477 | 20240115 | 125500 | 2634497450 | 30750 | 30700 | 30800 | 30650 | 271 |
| 478 | 20240115 | 125400 | 2626164550 | 30700 | 30700 | 30750 | 30700 | 113 |
| 479 | 20240115 | 125300 | 2622693000 | 30750 | 30800 | 30850 | 30700 | 87 |
| 480 | 20240115 | 125200 | 2620016300 | 30750 | 30750 | 30800 | 30750 | 82 |
| 481 | 20240115 | 125100 | 2617494150 | 30700 | 30750 | 30750 | 30650 | 170 |
| 482 | 20240115 | 125000 | 2612275500 | 30800 | 30750 | 30800 | 30700 | 325 |
| 483 | 20240115 | 124900 | 2602285550 | 30750 | 30750 | 30750 | 30700 | 89 |
| 484 | 20240115 | 124800 | 2599550200 | 30750 | 30750 | 30900 | 30700 | 176 |
| 485 | 20240115 | 124700 | 2594124300 | 30750 | 30800 | 30850 | 30750 | 278 |
| 486 | 20240115 | 124600 | 2585559000 | 30800 | 30700 | 30800 | 30700 | 317 |
| 487 | 20240115 | 124500 | 2575803700 | 30700 | 30750 | 30750 | 30700 | 233 |
| 488 | 20240115 | 124400 | 2568648250 | 30750 | 30750 | 30750 | 30700 | 111 |
| 489 | 20240115 | 124300 | 2565239650 | 30750 | 30750 | 30750 | 30700 | 135 |
| 490 | 20240115 | 124200 | 2561090600 | 30700 | 30750 | 30800 | 30700 | 113 |
| 491 | 20240115 | 124100 | 2557615800 | 30750 | 30700 | 30800 | 30700 | 202 |
| 492 | 20240115 | 124000 | 2551408800 | 30700 | 30750 | 30750 | 30650 | 222 |
| 493 | 20240115 | 123900 | 2544595800 | 30750 | 30700 | 30750 | 30700 | 175 |
| 494 | 20240115 | 123800 | 2539219000 | 30700 | 30700 | 30750 | 30700 | 147 |
| 495 | 20240115 | 123700 | 2534704350 | 30700 | 30750 | 30800 | 30700 | 215 |
| 496 | 20240115 | 123600 | 2528099900 | 30700 | 30700 | 30750 | 30700 | 188 |
| 497 | 20240115 | 123500 | 2522325700 | 30750 | 30700 | 30750 | 30700 | 75 |
| 498 | 20240115 | 123400 | 2520022400 | 30800 | 30750 | 30800 | 30700 | 143 |
| 499 | 20240115 | 123300 | 2515623300 | 30750 | 30800 | 30800 | 30750 | 72 |
| 500 | 20240115 | 123200 | 2513407100 | 30800 | 30800 | 30850 | 30750 | 166 |
| 501 | 20240115 | 123100 | 2508295150 | 30800 | 30750 | 30800 | 30750 | 85 |
| 502 | 20240115 | 123000 | 2505679300 | 30650 | 30650 | 30800 | 30650 | 382 |
| 503 | 20240115 | 122900 | 2493937400 | 30700 | 30600 | 30700 | 30600 | 226 |
| 504 | 20240115 | 122800 | 2487014850 | 30600 | 30600 | 30650 | 30600 | 191 |
| 505 | 20240115 | 122700 | 2481166900 | 30600 | 30650 | 30700 | 30600 | 186 |
| 506 | 20240115 | 122600 | 2475463700 | 30650 | 30700 | 30700 | 30650 | 116 |
| 507 | 20240115 | 122500 | 2471907100 | 30700 | 30650 | 30700 | 30650 | 190 |
| 508 | 20240115 | 122400 | 2466080800 | 30700 | 30750 | 30800 | 30650 | 197 |
| 509 | 20240115 | 122300 | 2460031050 | 30700 | 30750 | 30750 | 30700 | 110 |
| 510 | 20240115 | 122200 | 2456651700 | 30700 | 30750 | 30800 | 30700 | 165 |
| 511 | 20240115 | 122100 | 2451577900 | 30750 | 30800 | 30800 | 30750 | 90 |
| 512 | 20240115 | 122000 | 2448809950 | 30800 | 30750 | 30800 | 30750 | 187 |
| 513 | 20240115 | 121900 | 2443055950 | 30800 | 30750 | 30800 | 30750 | 134 |
| 514 | 20240115 | 121800 | 2438934700 | 30750 | 30800 | 30800 | 30750 | 209 |
| 515 | 20240115 | 121700 | 2432503550 | 30750 | 30850 | 30850 | 30750 | 163 |
| 516 | 20240115 | 121600 | 2427484700 | 30800 | 30750 | 30900 | 30750 | 201 |
| 517 | 20240115 | 121500 | 2421291300 | 30750 | 30850 | 30900 | 30750 | 103 |
| 518 | 20240115 | 121400 | 2418116850 | 30850 | 30850 | 30850 | 30750 | 123 |
| 519 | 20240115 | 121300 | 2414327500 | 30800 | 30750 | 30800 | 30750 | 341 |
| 520 | 20240115 | 121200 | 2403833600 | 30800 | 30800 | 30850 | 30750 | 130 |
| 521 | 20240115 | 121100 | 2399833000 | 30800 | 30800 | 30800 | 30750 | 137 |
| 522 | 20240115 | 121000 | 2395616100 | 30750 | 30800 | 30800 | 30750 | 88 |
| 523 | 20240115 | 120900 | 2392906750 | 30900 | 30750 | 30900 | 30750 | 297 |
| 524 | 20240115 | 120800 | 2383744400 | 30800 | 30900 | 30900 | 30800 | 98 |
| 525 | 20240115 | 120700 | 2380721850 | 30800 | 30750 | 31000 | 30750 | 180 |
| 526 | 20240115 | 120600 | 2375157100 | 30900 | 30800 | 30900 | 30750 | 294 |
| 527 | 20240115 | 120500 | 2366100500 | 30800 | 30800 | 30850 | 30800 | 126 |
| 528 | 20240115 | 120400 | 2362219600 | 30850 | 30850 | 30900 | 30800 | 229 |
| 529 | 20240115 | 120300 | 2355152650 | 30850 | 30850 | 30900 | 30800 | 178 |
| 530 | 20240115 | 120200 | 2349664550 | 30900 | 30850 | 30950 | 30800 | 194 |
| 531 | 20240115 | 120100 | 2343677850 | 30900 | 30800 | 30950 | 30800 | 97 |
| 532 | 20240115 | 120000 | 2340680200 | 30850 | 30950 | 30950 | 30800 | 113 |
| 533 | 20240115 | 115900 | 2337189350 | 30950 | 30900 | 31000 | 30850 | 93 |
| 534 | 20240115 | 115800 | 2334316050 | 30950 | 30900 | 30950 | 30900 | 214 |
| 535 | 20240115 | 115700 | 2327697450 | 30950 | 30900 | 31000 | 30850 | 364 |
| 536 | 20240115 | 115600 | 2316449250 | 30900 | 30850 | 30900 | 30850 | 146 |
| 537 | 20240115 | 115500 | 2311939950 | 30850 | 30850 | 30900 | 30800 | 142 |
| 538 | 20240115 | 115400 | 2307557800 | 30800 | 30800 | 30950 | 30800 | 158 |
| 539 | 20240115 | 115300 | 2302677700 | 30950 | 30850 | 30950 | 30750 | 174 |
| 540 | 20240115 | 115200 | 2297305400 | 30900 | 30750 | 30950 | 30750 | 173 |
| 541 | 20240115 | 115100 | 2291960350 | 30900 | 30850 | 30900 | 30700 | 693 |
| 542 | 20240115 | 115000 | 2270605500 | 30800 | 30650 | 30850 | 30650 | 120 |
| 543 | 20240115 | 114900 | 2266911800 | 30650 | 30650 | 30800 | 30650 | 408 |
| 544 | 20240115 | 114800 | 2254368550 | 30650 | 30650 | 30700 | 30600 | 231 |
| 545 | 20240115 | 114700 | 2247285250 | 30650 | 30750 | 30900 | 30550 | 1599 |
| 546 | 20240115 | 114600 | 2198314600 | 30700 | 30700 | 30750 | 30650 | 216 |
| 547 | 20240115 | 114500 | 2191684550 | 30700 | 30700 | 30750 | 30650 | 284 |
| 548 | 20240115 | 114400 | 2182962450 | 30700 | 30650 | 30750 | 30650 | 270 |
| 549 | 20240115 | 114300 | 2174674050 | 30650 | 30650 | 30700 | 30600 | 317 |
| 550 | 20240115 | 114200 | 2164960300 | 30700 | 30750 | 30750 | 30650 | 212 |
| 551 | 20240115 | 114100 | 2158459400 | 30700 | 30650 | 30700 | 30600 | 580 |
| 552 | 20240115 | 114000 | 2140673050 | 30600 | 30650 | 30650 | 30600 | 77 |
| 553 | 20240115 | 113900 | 2138316750 | 30650 | 30650 | 30650 | 30600 | 346 |
| 554 | 20240115 | 113800 | 2127718050 | 30650 | 30650 | 30700 | 30650 | 214 |
| 555 | 20240115 | 113700 | 2121157050 | 30650 | 30700 | 30700 | 30600 | 428 |
| 556 | 20240115 | 113600 | 2108050050 | 30650 | 30650 | 30750 | 30550 | 672 |
| 557 | 20240115 | 113500 | 2087481800 | 30600 | 30650 | 30700 | 30550 | 227 |
| 558 | 20240115 | 113400 | 2080528300 | 30650 | 30550 | 30650 | 30550 | 267 |
| 559 | 20240115 | 113300 | 2072358150 | 30550 | 30550 | 30600 | 30550 | 354 |
| 560 | 20240115 | 113200 | 2061533000 | 30550 | 30550 | 30600 | 30550 | 271 |
| 561 | 20240115 | 113100 | 2053249950 | 30600 | 30550 | 30600 | 30550 | 389 |
| 562 | 20240115 | 113000 | 2041363500 | 30550 | 30550 | 30650 | 30550 | 370 |
| 563 | 20240115 | 112900 | 2030054550 | 30550 | 30550 | 30650 | 30550 | 308 |
| 564 | 20240115 | 112800 | 2020634550 | 30550 | 30600 | 30600 | 30550 | 143 |
| 565 | 20240115 | 112700 | 2016265100 | 30550 | 30650 | 30700 | 30550 | 383 |
| 566 | 20240115 | 112600 | 2004549450 | 30650 | 30600 | 30700 | 30600 | 268 |
| 567 | 20240115 | 112500 | 1996344000 | 30600 | 30600 | 30650 | 30600 | 343 |
| 568 | 20240115 | 112400 | 1985844400 | 30600 | 30600 | 30700 | 30600 | 350 |
| 569 | 20240115 | 112300 | 1975130150 | 30600 | 30650 | 30700 | 30600 | 266 |
| 570 | 20240115 | 112200 | 1966979750 | 30700 | 30650 | 30700 | 30600 | 127 |
| 571 | 20240115 | 112100 | 1963086250 | 30700 | 30750 | 30750 | 30600 | 248 |
| 572 | 20240115 | 112000 | 1955486400 | 30650 | 30650 | 30700 | 30650 | 507 |
| 573 | 20240115 | 111900 | 1939937650 | 30600 | 30600 | 30750 | 30600 | 377 |
| 574 | 20240115 | 111800 | 1928397550 | 30600 | 30700 | 30700 | 30600 | 1276 |
| 575 | 20240115 | 111700 | 1889258200 | 30700 | 30750 | 30750 | 30700 | 210 |
| 576 | 20240115 | 111600 | 1882807450 | 30750 | 30750 | 30800 | 30700 | 231 |
| 577 | 20240115 | 111500 | 1875708800 | 30700 | 30800 | 30800 | 30700 | 1365 |
| 578 | 20240115 | 111400 | 1833723050 | 30800 | 30800 | 30850 | 30800 | 994 |
| 579 | 20240115 | 111300 | 1803104700 | 30800 | 30850 | 30900 | 30800 | 535 |
| 580 | 20240115 | 111200 | 1786610600 | 30850 | 30900 | 30900 | 30850 | 328 |
| 581 | 20240115 | 111100 | 1776488450 | 30900 | 30900 | 30950 | 30850 | 190 |
| 582 | 20240115 | 111000 | 1770619650 | 30850 | 30900 | 30900 | 30850 | 231 |
| 583 | 20240115 | 110900 | 1763492500 | 30900 | 30950 | 30950 | 30850 | 216 |
| 584 | 20240115 | 110800 | 1756824000 | 31000 | 30900 | 31000 | 30850 | 161 |
| 585 | 20240115 | 110700 | 1751850400 | 30900 | 30950 | 30950 | 30900 | 722 |
| 586 | 20240115 | 110600 | 1729524850 | 30950 | 30950 | 31000 | 30950 | 590 |
| 587 | 20240115 | 110500 | 1711264100 | 30950 | 30950 | 31000 | 30950 | 224 |
| 588 | 20240115 | 110400 | 1704327600 | 30950 | 31000 | 31050 | 30950 | 161 |
| 589 | 20240115 | 110300 | 1699340850 | 31000 | 31000 | 31050 | 31000 | 136 |
| 590 | 20240115 | 110200 | 1695124350 | 31000 | 30950 | 31050 | 30950 | 129 |
| 591 | 20240115 | 110100 | 1691123850 | 30950 | 30950 | 31000 | 30950 | 317 |
| 592 | 20240115 | 110000 | 1681306350 | 30950 | 31000 | 31000 | 30950 | 217 |
| 593 | 20240115 | 105900 | 1674586150 | 31000 | 31000 | 31000 | 30950 | 89 |
| 594 | 20240115 | 105800 | 1671828250 | 31050 | 31000 | 31050 | 30950 | 246 |
| 595 | 20240115 | 105700 | 1664206700 | 31000 | 30950 | 31050 | 30900 | 159 |
| 596 | 20240115 | 105600 | 1659283400 | 30950 | 30900 | 31050 | 30900 | 57 |
| 597 | 20240115 | 105500 | 1657520050 | 31000 | 30900 | 31000 | 30850 | 2200 |
| 598 | 20240115 | 105400 | 1589530050 | 30950 | 31050 | 31050 | 30900 | 243 |
| 599 | 20240115 | 105300 | 1582002650 | 31000 | 30950 | 31000 | 30700 | 2155 |
| 600 | 20240115 | 105200 | 1515682900 | 30750 | 31000 | 31100 | 30750 | 6480 |
| 601 | 20240115 | 105100 | 1315130500 | 31000 | 31150 | 31150 | 31000 | 1941 |
| 602 | 20240115 | 105000 | 1254869200 | 31100 | 31150 | 31150 | 31100 | 612 |
| 603 | 20240115 | 104900 | 1235817200 | 31150 | 31150 | 31150 | 31150 | 365 |
| 604 | 20240115 | 104800 | 1224447450 | 31200 | 31200 | 31200 | 31200 | 108 |
| 605 | 20240115 | 104700 | 1221077850 | 31200 | 31200 | 31250 | 31200 | 160 |
| 606 | 20240115 | 104600 | 1216085800 | 31200 | 31200 | 31200 | 31150 | 189 |
| 607 | 20240115 | 104500 | 1210191500 | 31200 | 31200 | 31250 | 31200 | 204 |
| 608 | 20240115 | 104400 | 1203826650 | 31200 | 31250 | 31250 | 31200 | 182 |
| 609 | 20240115 | 104300 | 1198142200 | 31250 | 31300 | 31300 | 31200 | 331 |
| 610 | 20240115 | 104200 | 1187801300 | 31250 | 31250 | 31250 | 31250 | 133 |
| 611 | 20240115 | 104100 | 1183645050 | 31250 | 31300 | 31300 | 31200 | 133 |
| 612 | 20240115 | 104000 | 1179489800 | 31300 | 31200 | 31300 | 31200 | 215 |
| 613 | 20240115 | 103900 | 1172772150 | 31250 | 31300 | 31300 | 31200 | 669 |
| 614 | 20240115 | 103800 | 1151880700 | 31300 | 31250 | 31300 | 31250 | 74 |
| 615 | 20240115 | 103700 | 1149566850 | 31250 | 31300 | 31300 | 31250 | 628 |
| 616 | 20240115 | 103600 | 1129915400 | 31300 | 31350 | 31350 | 31300 | 288 |
| 617 | 20240115 | 103500 | 1120892500 | 31350 | 31300 | 31350 | 31300 | 192 |
| 618 | 20240115 | 103400 | 1114882400 | 31300 | 31300 | 31300 | 31300 | 62 |
| 619 | 20240115 | 103300 | 1112941800 | 31300 | 31350 | 31350 | 31300 | 330 |
| 620 | 20240115 | 103200 | 1102612100 | 31350 | 31400 | 31400 | 31350 | 119 |
| 621 | 20240115 | 103100 | 1098881200 | 31350 | 31350 | 31400 | 31350 | 285 |
| 622 | 20240115 | 103000 | 1089941850 | 31450 | 31450 | 31450 | 31350 | 825 |
| 623 | 20240115 | 102900 | 1064039150 | 31450 | 31450 | 31450 | 31450 | 66 |
| 624 | 20240115 | 102800 | 1061963450 | 31450 | 31450 | 31450 | 31450 | 96 |
| 625 | 20240115 | 102700 | 1058944250 | 31450 | 31450 | 31450 | 31450 | 88 |
| 626 | 20240115 | 102600 | 1056176650 | 31450 | 31450 | 31500 | 31450 | 196 |
| 627 | 20240115 | 102500 | 1050007250 | 31450 | 31500 | 31500 | 31450 | 189 |
| 628 | 20240115 | 102400 | 1044057650 | 31500 | 31450 | 31500 | 31450 | 74 |
| 629 | 20240115 | 102300 | 1041728200 | 31600 | 31550 | 31600 | 31450 | 133 |
| 630 | 20240115 | 102200 | 1037539700 | 31450 | 31450 | 31500 | 31450 | 95 |
| 631 | 20240115 | 102100 | 1034551150 | 31550 | 31500 | 31550 | 31450 | 375 |
| 632 | 20240115 | 102000 | 1022735050 | 31500 | 31450 | 31600 | 31400 | 843 |
| 633 | 20240115 | 101900 | 996240600 | 31400 | 31400 | 31500 | 31400 | 372 |
| 634 | 20240115 | 101800 | 984536000 | 31400 | 31550 | 31550 | 31400 | 2052 |
| 635 | 20240115 | 101700 | 919907600 | 31550 | 31550 | 31600 | 31550 | 151 |
| 636 | 20240115 | 101600 | 915142750 | 31550 | 31600 | 31600 | 31550 | 63 |
| 637 | 20240115 | 101500 | 913154050 | 31700 | 31650 | 31700 | 31600 | 272 |
| 638 | 20240115 | 101400 | 904556100 | 31600 | 31600 | 31700 | 31600 | 87 |
| 639 | 20240115 | 101300 | 901803900 | 31600 | 31700 | 31750 | 31600 | 1128 |
| 640 | 20240115 | 101200 | 866093950 | 31600 | 31700 | 31750 | 31600 | 1640 |
| 641 | 20240115 | 101100 | 814146250 | 31750 | 31750 | 31750 | 31750 | 79 |
| 642 | 20240115 | 101000 | 811638000 | 31750 | 31850 | 31850 | 31700 | 977 |
| 643 | 20240115 | 100900 | 780615500 | 31850 | 31850 | 31850 | 31850 | 78 |
| 644 | 20240115 | 100800 | 778131200 | 31850 | 31800 | 31900 | 31800 | 132 |
| 645 | 20240115 | 100700 | 773925750 | 31800 | 31850 | 31850 | 31800 | 154 |
| 646 | 20240115 | 100600 | 769022150 | 31800 | 31800 | 31850 | 31800 | 53 |
| 647 | 20240115 | 100500 | 767336500 | 31800 | 31900 | 31950 | 31800 | 164 |
| 648 | 20240115 | 100400 | 762104100 | 31900 | 31800 | 31900 | 31800 | 246 |
| 649 | 20240115 | 100300 | 754271050 | 31850 | 31800 | 31850 | 31800 | 41 |
| 650 | 20240115 | 100200 | 752967200 | 31800 | 31800 | 31800 | 31750 | 218 |
| 651 | 20240115 | 100100 | 746035550 | 31750 | 31750 | 31800 | 31750 | 90 |
| 652 | 20240115 | 100000 | 743178000 | 31750 | 31750 | 31800 | 31750 | 74 |
| 653 | 20240115 | 095900 | 740826150 | 31750 | 31750 | 31750 | 31750 | 109 |
| 654 | 20240115 | 095800 | 737365400 | 31700 | 31650 | 31700 | 31650 | 28 |
| 655 | 20240115 | 095700 | 736479100 | 31600 | 31700 | 31800 | 31600 | 174 |
| 656 | 20240115 | 095600 | 730967400 | 31700 | 31850 | 31850 | 31700 | 636 |
| 657 | 20240115 | 095500 | 710772600 | 31850 | 31850 | 31850 | 31850 | 20 |
| 658 | 20240115 | 095400 | 710135600 | 31800 | 31800 | 31800 | 31750 | 232 |
| 659 | 20240115 | 095300 | 702766650 | 31800 | 31800 | 31800 | 31750 | 411 |
| 660 | 20240115 | 095200 | 689699250 | 31750 | 31800 | 31800 | 31750 | 16 |
| 661 | 20240115 | 095100 | 689191000 | 31700 | 31750 | 31850 | 31700 | 402 |
| 662 | 20240115 | 095000 | 676429550 | 31750 | 31700 | 31750 | 31700 | 94 |
| 663 | 20240115 | 094900 | 673446400 | 31750 | 31750 | 31750 | 31600 | 2066 |
| 664 | 20240115 | 094800 | 608117950 | 31750 | 31800 | 31800 | 31700 | 284 |
| 665 | 20240115 | 094700 | 599097350 | 31850 | 31850 | 31850 | 31800 | 80 |
| 666 | 20240115 | 094600 | 596550050 | 31850 | 31900 | 32000 | 31850 | 341 |
| 667 | 20240115 | 094500 | 585680350 | 31950 | 32150 | 32200 | 31950 | 967 |
| 668 | 20240115 | 094400 | 554693300 | 32400 | 32000 | 32400 | 32000 | 2608 |
| 669 | 20240115 | 094300 | 471051450 | 32000 | 31900 | 32000 | 31900 | 66 |
| 670 | 20240115 | 094200 | 468943050 | 31850 | 31900 | 31900 | 31850 | 189 |
| 671 | 20240115 | 094100 | 462918550 | 31950 | 31850 | 31950 | 31850 | 335 |
| 672 | 20240115 | 094000 | 452238200 | 31800 | 31750 | 31800 | 31650 | 676 |
| 673 | 20240115 | 093900 | 430799150 | 31800 | 31900 | 31900 | 31800 | 792 |
| 674 | 20240115 | 093800 | 405610900 | 31850 | 31850 | 31900 | 31800 | 289 |
| 675 | 20240115 | 093700 | 396406900 | 31850 | 31950 | 31950 | 31850 | 567 |
| 676 | 20240115 | 093600 | 378347300 | 31950 | 32050 | 32050 | 31850 | 587 |
| 677 | 20240115 | 093500 | 359607150 | 32050 | 32050 | 32050 | 32050 | 21 |
| 678 | 20240115 | 093400 | 358934100 | 32000 | 32050 | 32050 | 32000 | 86 |
| 679 | 20240115 | 093300 | 356180600 | 32000 | 32050 | 32050 | 32000 | 138 |
| 680 | 20240115 | 093200 | 351762050 | 32100 | 32050 | 32100 | 32050 | 93 |
| 681 | 20240115 | 093100 | 348778300 | 32100 | 32050 | 32100 | 32000 | 17 |
| 682 | 20240115 | 093000 | 348233600 | 32000 | 32000 | 32100 | 32000 | 646 |
| 683 | 20240115 | 092900 | 327542200 | 32000 | 32050 | 32050 | 32000 | 18 |
| 684 | 20240115 | 092800 | 326965400 | 32050 | 32000 | 32050 | 32000 | 78 |
| 685 | 20240115 | 092700 | 324465900 | 32000 | 32000 | 32000 | 31950 | 400 |
| 686 | 20240115 | 092600 | 311668150 | 32050 | 32050 | 32100 | 32050 | 298 |
| 687 | 20240115 | 092500 | 302117050 | 32050 | 32000 | 32050 | 32000 | 102 |
| 688 | 20240115 | 092400 | 298852000 | 32000 | 32050 | 32050 | 32000 | 16 |
| 689 | 20240115 | 092300 | 298339750 | 32100 | 32050 | 32100 | 32000 | 121 |
| 690 | 20240115 | 092200 | 294459750 | 32050 | 32050 | 32050 | 32050 | 24 |
| 691 | 20240115 | 092100 | 293690550 | 32050 | 32050 | 32050 | 32050 | 25 |
| 692 | 20240115 | 092000 | 292889300 | 32050 | 32050 | 32100 | 32050 | 300 |
| 693 | 20240115 | 091900 | 283274100 | 32050 | 32100 | 32150 | 32050 | 1120 |
| 694 | 20240115 | 091800 | 247333450 | 32100 | 32150 | 32150 | 32100 | 73 |
| 695 | 20240115 | 091700 | 244990000 | 32150 | 32150 | 32150 | 32150 | 476 |
| 696 | 20240115 | 091600 | 229686600 | 32150 | 32150 | 32200 | 32100 | 102 |
| 697 | 20240115 | 091500 | 226407800 | 32100 | 32100 | 32100 | 32100 | 61 |
| 698 | 20240115 | 091400 | 224449700 | 32150 | 32300 | 32300 | 32150 | 201 |
| 699 | 20240115 | 091300 | 217968850 | 32150 | 32350 | 32350 | 32150 | 481 |
| 700 | 20240115 | 091200 | 202472900 | 32350 | 32350 | 32350 | 32350 | 24 |
| 701 | 20240115 | 091100 | 201696500 | 32250 | 32400 | 32400 | 32250 | 401 |
| 702 | 20240115 | 091000 | 188746400 | 32300 | 32250 | 32300 | 32250 | 98 |
| 703 | 20240115 | 090900 | 185581050 | 32200 | 32200 | 32200 | 32150 | 92 |
| 704 | 20240115 | 090800 | 182620050 | 32200 | 32250 | 32250 | 32150 | 206 |
| 705 | 20240115 | 090700 | 175987500 | 32300 | 32300 | 32300 | 32300 | 306 |
| 706 | 20240115 | 090600 | 166103700 | 32350 | 32350 | 32350 | 32350 | 172 |
| 707 | 20240115 | 090500 | 160539500 | 32500 | 32300 | 32500 | 32300 | 221 |
| 708 | 20240115 | 090400 | 153373000 | 32350 | 32300 | 32350 | 32200 | 117 |
| 709 | 20240115 | 090300 | 149596900 | 32150 | 32150 | 32150 | 32100 | 103 |
| 710 | 20240115 | 090200 | 146287800 | 32500 | 32000 | 32500 | 31950 | 839 |
| 711 | 20240115 | 090100 | 119377450 | 31950 | 32250 | 32250 | 31600 | 2365 |
| 712 | 20240115 | 090000 | 43960300 | 32300 | 32300 | 32300 | 32300 | 1361 |