37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 200900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 3 | 20240115 | 200800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240115 | 200700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240115 | 200600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240115 | 200500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240115 | 200400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240115 | 200300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240115 | 200200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240115 | 200100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240115 | 200000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240115 | 195900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240115 | 195800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240115 | 195700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240115 | 195600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240115 | 195500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240115 | 195400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240115 | 195300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240115 | 195200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240115 | 195100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240115 | 195000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240115 | 194900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240115 | 194800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240115 | 194700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240115 | 194600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240115 | 194500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240115 | 194400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240115 | 194300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240115 | 194200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240115 | 194100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240115 | 194000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240115 | 193900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 33 | 20240115 | 193800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240115 | 193700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240115 | 193600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240115 | 193500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240115 | 193400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240115 | 193300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240115 | 193200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240115 | 193100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240115 | 193000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240115 | 192900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240115 | 192800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240115 | 192700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240115 | 192600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240115 | 192500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240115 | 192400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240115 | 192300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240115 | 192200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240115 | 192100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240115 | 192000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240115 | 191900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240115 | 191800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240115 | 191700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240115 | 191600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240115 | 191500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240115 | 191400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240115 | 191300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240115 | 191200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240115 | 191100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240115 | 191000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240115 | 190900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 63 | 20240115 | 190800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240115 | 190700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240115 | 190600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240115 | 190500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240115 | 190400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240115 | 190300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240115 | 190200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240115 | 190100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240115 | 190000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240115 | 185900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240115 | 185800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240115 | 185700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240115 | 185600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240115 | 185500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240115 | 185400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240115 | 185300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240115 | 185200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240115 | 185100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240115 | 185000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240115 | 184900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240115 | 184800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240115 | 184700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240115 | 184600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240115 | 184500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240115 | 184400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240115 | 184300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240115 | 184200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240115 | 184100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240115 | 184000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240115 | 183900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 93 | 20240115 | 183800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240115 | 183700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240115 | 183600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240115 | 183500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240115 | 183400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240115 | 183300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240115 | 183200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240115 | 183100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240115 | 183000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240115 | 182900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240115 | 182800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240115 | 182700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240115 | 182600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240115 | 182500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240115 | 182400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240115 | 182300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240115 | 182200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240115 | 182100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240115 | 182000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240115 | 181900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240115 | 181800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240115 | 181700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240115 | 181600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240115 | 181500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240115 | 181400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240115 | 181300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240115 | 181200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240115 | 181100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240115 | 181000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240115 | 180900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 123 | 20240115 | 180800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240115 | 180700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240115 | 180600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240115 | 180500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240115 | 180400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240115 | 180300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240115 | 180200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240115 | 180100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240115 | 180000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240115 | 175900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240115 | 175800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240115 | 175700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240115 | 175600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240115 | 175500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240115 | 175400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240115 | 175300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240115 | 175200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240115 | 175100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240115 | 175000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240115 | 174900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240115 | 174800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240115 | 174700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240115 | 174600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240115 | 174500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240115 | 174400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240115 | 174300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240115 | 174200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240115 | 174100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240115 | 174000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240115 | 173900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 153 | 20240115 | 173800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240115 | 173700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240115 | 173600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240115 | 173500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240115 | 173400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240115 | 173300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240115 | 173200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240115 | 173100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240115 | 173000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240115 | 172900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240115 | 172800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240115 | 172700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240115 | 172600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240115 | 172500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240115 | 172400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240115 | 172300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240115 | 172200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240115 | 172100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240115 | 172000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240115 | 171900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240115 | 171800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240115 | 171700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240115 | 171600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240115 | 171500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240115 | 171400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240115 | 171300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240115 | 171200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240115 | 171100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240115 | 171000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240115 | 170900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 183 | 20240115 | 170800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240115 | 170700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20240115 | 170600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20240115 | 170500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20240115 | 170400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20240115 | 170300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20240115 | 170200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20240115 | 170100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20240115 | 170000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20240115 | 165900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20240115 | 165800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20240115 | 165700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20240115 | 165600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20240115 | 165500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20240115 | 165400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20240115 | 165300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20240115 | 165200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20240115 | 165100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20240115 | 165000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20240115 | 164900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20240115 | 164800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20240115 | 164700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20240115 | 164600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20240115 | 164500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20240115 | 164400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20240115 | 164300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20240115 | 164200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20240115 | 164100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20240115 | 164000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20240115 | 163900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 213 | 20240115 | 163800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20240115 | 163700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20240115 | 163600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20240115 | 163500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20240115 | 163400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240115 | 163300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240115 | 163200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240115 | 163100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240115 | 163000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240115 | 162900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240115 | 162800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240115 | 162700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240115 | 162600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240115 | 162500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20240115 | 162400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20240115 | 162300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20240115 | 162200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20240115 | 162100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20240115 | 162000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20240115 | 161900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20240115 | 161800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20240115 | 161700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20240115 | 161600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20240115 | 161500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20240115 | 161400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20240115 | 161300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20240115 | 161200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20240115 | 161100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20240115 | 161000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20240115 | 160900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 243 | 20240115 | 160800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20240115 | 160700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20240115 | 160600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20240115 | 160500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20240115 | 160400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20240115 | 160300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20240115 | 160200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 250 | 20240115 | 160100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 251 | 20240115 | 160000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 252 | 20240115 | 155900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 253 | 20240115 | 155800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 254 | 20240115 | 155700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 255 | 20240115 | 155600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 256 | 20240115 | 155500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 257 | 20240115 | 155400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 258 | 20240115 | 155300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 259 | 20240115 | 155200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 260 | 20240115 | 155100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 261 | 20240115 | 155000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 262 | 20240115 | 154900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 263 | 20240115 | 154800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 264 | 20240115 | 154700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 265 | 20240115 | 154600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 266 | 20240115 | 154500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 267 | 20240115 | 154400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 268 | 20240115 | 154300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 269 | 20240115 | 154200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 270 | 20240115 | 154100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 271 | 20240115 | 154000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 272 | 20240115 | 153900 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 273 | 20240115 | 153800 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 274 | 20240115 | 153700 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 275 | 20240115 | 153600 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 276 | 20240115 | 153500 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 277 | 20240115 | 153400 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 278 | 20240115 | 153300 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 279 | 20240115 | 153200 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 280 | 20240115 | 153100 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 281 | 20240115 | 153000 | 117863974600 | 34250 | 34250 | 34250 | 34250 | 17123 |
| 282 | 20240115 | 152900 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20240115 | 152800 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20240115 | 152700 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20240115 | 152600 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20240115 | 152500 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20240115 | 152400 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20240115 | 152300 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20240115 | 152200 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20240115 | 152100 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20240115 | 152000 | 117277511850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20240115 | 151900 | 117277511850 | 34600 | 34650 | 34700 | 34300 | 3760 |
| 293 | 20240115 | 151800 | 117147498050 | 34650 | 34450 | 34700 | 34400 | 5054 |
| 294 | 20240115 | 151700 | 116972910350 | 34450 | 34500 | 34600 | 34450 | 4000 |
| 295 | 20240115 | 151600 | 116834828900 | 34500 | 34600 | 34650 | 34500 | 1507 |
| 296 | 20240115 | 151500 | 116782807500 | 34650 | 34600 | 34700 | 34500 | 3214 |
| 297 | 20240115 | 151400 | 116671769650 | 34650 | 34700 | 34750 | 34500 | 5522 |
| 298 | 20240115 | 151300 | 116480458650 | 34700 | 34700 | 34800 | 34550 | 4175 |
| 299 | 20240115 | 151200 | 116335564650 | 34700 | 34700 | 34700 | 34550 | 3124 |
| 300 | 20240115 | 151100 | 116227415100 | 34700 | 34700 | 34800 | 34650 | 3269 |
| 301 | 20240115 | 151000 | 116113853300 | 34700 | 34550 | 34700 | 34550 | 2546 |
| 302 | 20240115 | 150900 | 116025776450 | 34600 | 34750 | 34750 | 34550 | 3172 |
| 303 | 20240115 | 150800 | 115915905750 | 34700 | 34600 | 34800 | 34600 | 5722 |
| 304 | 20240115 | 150700 | 115717300800 | 34650 | 34500 | 34950 | 34500 | 14198 |
| 305 | 20240115 | 150600 | 115224434600 | 34550 | 34200 | 34550 | 34150 | 7069 |
| 306 | 20240115 | 150500 | 114981567450 | 34200 | 34250 | 34250 | 34150 | 1248 |
| 307 | 20240115 | 150400 | 114938909800 | 34150 | 34200 | 34250 | 34150 | 1840 |
| 308 | 20240115 | 150300 | 114875954900 | 34200 | 34100 | 34200 | 34100 | 795 |
| 309 | 20240115 | 150200 | 114848823300 | 34100 | 34150 | 34250 | 34100 | 2395 |
| 310 | 20240115 | 150100 | 114766966600 | 34150 | 33900 | 34150 | 33900 | 2269 |
| 311 | 20240115 | 150000 | 114689730550 | 33900 | 33900 | 34100 | 33900 | 7103 |
| 312 | 20240115 | 145900 | 114448630450 | 33950 | 34050 | 34050 | 33850 | 5461 |
| 313 | 20240115 | 145800 | 114263190150 | 34050 | 34250 | 34350 | 34050 | 6954 |
| 314 | 20240115 | 145700 | 114025647150 | 34250 | 34200 | 34300 | 34200 | 1796 |
| 315 | 20240115 | 145600 | 113964112750 | 34200 | 34150 | 34300 | 34150 | 3816 |
| 316 | 20240115 | 145500 | 113833509000 | 34200 | 34250 | 34250 | 34100 | 2168 |
| 317 | 20240115 | 145400 | 113759441200 | 34250 | 34300 | 34350 | 34100 | 2375 |
| 318 | 20240115 | 145300 | 113678132450 | 34300 | 34250 | 34350 | 34250 | 1934 |
| 319 | 20240115 | 145200 | 113611804800 | 34300 | 34350 | 34400 | 34250 | 3880 |
| 320 | 20240115 | 145100 | 113478656400 | 34400 | 34200 | 34550 | 34200 | 7781 |
| 321 | 20240115 | 145000 | 113210970200 | 34200 | 33950 | 34200 | 33950 | 4064 |
| 322 | 20240115 | 144900 | 113072455150 | 34050 | 33600 | 34100 | 33600 | 10335 |
| 323 | 20240115 | 144800 | 112722454300 | 33700 | 34050 | 34100 | 33550 | 48695 |
| 324 | 20240115 | 144700 | 111077925850 | 34000 | 34100 | 34150 | 34000 | 9043 |
| 325 | 20240115 | 144600 | 110769885700 | 34100 | 34100 | 34150 | 34050 | 11369 |
| 326 | 20240115 | 144500 | 110382190050 | 34100 | 34000 | 34250 | 34000 | 16754 |
| 327 | 20240115 | 144400 | 109811451150 | 34050 | 34350 | 34400 | 34000 | 23256 |
| 328 | 20240115 | 144300 | 109017026900 | 34350 | 34650 | 34700 | 34350 | 18161 |
| 329 | 20240115 | 144200 | 108390908050 | 34650 | 34600 | 34700 | 34600 | 1405 |
| 330 | 20240115 | 144100 | 108342243050 | 34600 | 34650 | 34700 | 34600 | 2582 |
| 331 | 20240115 | 144000 | 108252793100 | 34650 | 34850 | 34850 | 34650 | 2582 |
| 332 | 20240115 | 143900 | 108163139300 | 34800 | 34900 | 34950 | 34800 | 1116 |
| 333 | 20240115 | 143800 | 108124190250 | 34950 | 34850 | 34950 | 34800 | 2449 |
| 334 | 20240115 | 143700 | 108038759450 | 34850 | 34850 | 34850 | 34750 | 1968 |
| 335 | 20240115 | 143600 | 107970227650 | 34850 | 34650 | 34850 | 34650 | 1719 |
| 336 | 20240115 | 143500 | 107910474300 | 34650 | 34800 | 34800 | 34650 | 5235 |
| 337 | 20240115 | 143400 | 107728746250 | 34850 | 34850 | 34850 | 34800 | 2383 |
| 338 | 20240115 | 143300 | 107645769800 | 34850 | 34900 | 35000 | 34850 | 2207 |
| 339 | 20240115 | 143200 | 107568759400 | 34900 | 35050 | 35050 | 34900 | 1757 |
| 340 | 20240115 | 143100 | 107507346950 | 35050 | 35050 | 35150 | 34950 | 2380 |
| 341 | 20240115 | 143000 | 107423977600 | 35100 | 35150 | 35200 | 35100 | 1551 |
| 342 | 20240115 | 142900 | 107369453250 | 35150 | 34950 | 35200 | 34950 | 1107 |
| 343 | 20240115 | 142800 | 107330587600 | 35000 | 35150 | 35200 | 35000 | 3184 |
| 344 | 20240115 | 142700 | 107218771850 | 35150 | 34900 | 35200 | 34900 | 7096 |
| 345 | 20240115 | 142600 | 106970169150 | 34950 | 34700 | 34950 | 34700 | 3417 |
| 346 | 20240115 | 142500 | 106851164200 | 34700 | 34800 | 34850 | 34700 | 5261 |
| 347 | 20240115 | 142400 | 106668222600 | 34800 | 34850 | 34950 | 34800 | 4584 |
| 348 | 20240115 | 142300 | 106508471850 | 34900 | 34900 | 34950 | 34850 | 1332 |
| 349 | 20240115 | 142200 | 106461997150 | 34900 | 34900 | 34950 | 34850 | 3679 |
| 350 | 20240115 | 142100 | 106333610200 | 34950 | 35000 | 35050 | 34900 | 1918 |
| 351 | 20240115 | 142000 | 106266519550 | 35050 | 35000 | 35100 | 35000 | 725 |
| 352 | 20240115 | 141900 | 106241116550 | 35000 | 34900 | 35150 | 34900 | 2169 |
| 353 | 20240115 | 141800 | 106165228100 | 34900 | 35200 | 35250 | 34900 | 4637 |
| 354 | 20240115 | 141700 | 106002466600 | 35200 | 35000 | 35200 | 35000 | 2458 |
| 355 | 20240115 | 141600 | 105916160700 | 35000 | 34900 | 35000 | 34850 | 1604 |
| 356 | 20240115 | 141500 | 105860106750 | 34850 | 34850 | 34950 | 34750 | 4310 |
| 357 | 20240115 | 141400 | 105710033150 | 34900 | 34950 | 35250 | 34800 | 12602 |
| 358 | 20240115 | 141300 | 105269690900 | 34950 | 35200 | 35250 | 34900 | 14712 |
| 359 | 20240115 | 141200 | 104754113200 | 35250 | 35200 | 35300 | 35150 | 4925 |
| 360 | 20240115 | 141100 | 104580690150 | 35150 | 35700 | 35750 | 35150 | 18719 |
| 361 | 20240115 | 141000 | 103918592900 | 35800 | 35800 | 35800 | 35550 | 6565 |
| 362 | 20240115 | 140900 | 103684568600 | 35700 | 35900 | 36000 | 35700 | 11716 |
| 363 | 20240115 | 140800 | 103265030200 | 36000 | 35800 | 36000 | 35500 | 25774 |
| 364 | 20240115 | 140700 | 102340802750 | 35800 | 35650 | 35850 | 35600 | 6589 |
| 365 | 20240115 | 140600 | 102105244950 | 35700 | 35400 | 35700 | 35350 | 3934 |
| 366 | 20240115 | 140500 | 101965525800 | 35400 | 35550 | 35600 | 35350 | 7776 |
| 367 | 20240115 | 140400 | 101689836350 | 35550 | 35600 | 35850 | 35500 | 12548 |
| 368 | 20240115 | 140300 | 101241614350 | 35550 | 35600 | 35600 | 35350 | 6358 |
| 369 | 20240115 | 140200 | 101016095200 | 35600 | 35750 | 35750 | 35450 | 8738 |
| 370 | 20240115 | 140100 | 100705179350 | 35750 | 35500 | 35900 | 35500 | 50528 |
| 371 | 20240115 | 140000 | 98900800350 | 35500 | 35200 | 35500 | 35200 | 7292 |
| 372 | 20240115 | 135900 | 98642659400 | 35200 | 35200 | 35300 | 35200 | 1839 |
| 373 | 20240115 | 135800 | 98577884500 | 35200 | 35400 | 35400 | 35200 | 3392 |
| 374 | 20240115 | 135700 | 98457983450 | 35400 | 35300 | 35400 | 35200 | 18985 |
| 375 | 20240115 | 135600 | 97786797250 | 35300 | 35200 | 35350 | 35150 | 4538 |
| 376 | 20240115 | 135500 | 97626824750 | 35150 | 35100 | 35200 | 35050 | 1489 |
| 377 | 20240115 | 135400 | 97574509650 | 35050 | 35250 | 35300 | 35000 | 2405 |
| 378 | 20240115 | 135300 | 97489996950 | 35250 | 35100 | 35250 | 35000 | 3079 |
| 379 | 20240115 | 135200 | 97381854700 | 35150 | 34950 | 35200 | 34950 | 4122 |
| 380 | 20240115 | 135100 | 97237196300 | 34950 | 35100 | 35200 | 34750 | 11022 |
| 381 | 20240115 | 135000 | 96851610950 | 35150 | 35400 | 35500 | 35100 | 8431 |
| 382 | 20240115 | 134900 | 96554115200 | 35450 | 35600 | 35600 | 35300 | 11671 |
| 383 | 20240115 | 134800 | 96139884100 | 35550 | 35400 | 35700 | 35350 | 44141 |
| 384 | 20240115 | 134700 | 94569266850 | 35350 | 35450 | 35500 | 35150 | 17723 |
| 385 | 20240115 | 134600 | 93942112050 | 35450 | 34900 | 35500 | 34850 | 28738 |
| 386 | 20240115 | 134500 | 92930256850 | 34900 | 34900 | 34950 | 34850 | 1322 |
| 387 | 20240115 | 134400 | 92884106600 | 34950 | 34800 | 34950 | 34800 | 3281 |
| 388 | 20240115 | 134300 | 92769634300 | 34800 | 34850 | 34900 | 34800 | 1108 |
| 389 | 20240115 | 134200 | 92731030750 | 34850 | 34700 | 34950 | 34650 | 4881 |
| 390 | 20240115 | 134100 | 92560995000 | 34750 | 34500 | 34750 | 34500 | 1763 |
| 391 | 20240115 | 134000 | 92499964750 | 34550 | 34400 | 34550 | 34400 | 1730 |
| 392 | 20240115 | 133900 | 92440298250 | 34400 | 34500 | 34500 | 34400 | 513 |
| 393 | 20240115 | 133800 | 92422649400 | 34450 | 34450 | 34500 | 34400 | 3507 |
| 394 | 20240115 | 133700 | 92301915600 | 34500 | 34500 | 34550 | 34450 | 709 |
| 395 | 20240115 | 133600 | 92277473750 | 34450 | 34500 | 34500 | 34450 | 1375 |
| 396 | 20240115 | 133500 | 92230065850 | 34450 | 34450 | 34500 | 34450 | 595 |
| 397 | 20240115 | 133400 | 92209568050 | 34450 | 34600 | 34600 | 34450 | 1177 |
| 398 | 20240115 | 133300 | 92168960600 | 34600 | 34550 | 34600 | 34550 | 270 |
| 399 | 20240115 | 133200 | 92159626250 | 34550 | 34450 | 34750 | 34450 | 1005 |
| 400 | 20240115 | 133100 | 92124843950 | 34700 | 34500 | 34700 | 34450 | 4150 |
| 401 | 20240115 | 133000 | 91981182950 | 34450 | 34500 | 34550 | 34450 | 1623 |
| 402 | 20240115 | 132900 | 91925208250 | 34550 | 34550 | 34550 | 34500 | 281 |
| 403 | 20240115 | 132800 | 91915510850 | 34500 | 34450 | 34600 | 34450 | 1798 |
| 404 | 20240115 | 132700 | 91853490950 | 34450 | 34400 | 34450 | 34400 | 1564 |
| 405 | 20240115 | 132600 | 91799684050 | 34400 | 34450 | 34500 | 34400 | 678 |
| 406 | 20240115 | 132500 | 91776328600 | 34450 | 34400 | 34450 | 34400 | 1685 |
| 407 | 20240115 | 132400 | 91718362350 | 34450 | 34450 | 34450 | 34400 | 1586 |
| 408 | 20240115 | 132300 | 91663786150 | 34450 | 34450 | 34500 | 34400 | 2171 |
| 409 | 20240115 | 132200 | 91588990650 | 34450 | 34700 | 34700 | 34400 | 5446 |
| 410 | 20240115 | 132100 | 91401093100 | 34650 | 34700 | 34700 | 34600 | 1503 |
| 411 | 20240115 | 132000 | 91349040350 | 34700 | 34750 | 34750 | 34650 | 3337 |
| 412 | 20240115 | 131900 | 91233270750 | 34700 | 34800 | 34850 | 34700 | 1886 |
| 413 | 20240115 | 131800 | 91167762800 | 34800 | 34800 | 34850 | 34750 | 1463 |
| 414 | 20240115 | 131700 | 91116847000 | 34800 | 34850 | 34900 | 34800 | 1065 |
| 415 | 20240115 | 131600 | 91079743300 | 34850 | 34700 | 34850 | 34700 | 900 |
| 416 | 20240115 | 131500 | 91048419950 | 34700 | 34600 | 34700 | 34550 | 554 |
| 417 | 20240115 | 131400 | 91029235350 | 34650 | 34600 | 34650 | 34550 | 798 |
| 418 | 20240115 | 131300 | 91001627900 | 34550 | 34550 | 34600 | 34550 | 676 |
| 419 | 20240115 | 131200 | 90978268200 | 34550 | 34600 | 34600 | 34550 | 838 |
| 420 | 20240115 | 131100 | 90949282400 | 34650 | 34800 | 34800 | 34600 | 1245 |
| 421 | 20240115 | 131000 | 90906039950 | 34800 | 34850 | 34900 | 34750 | 1678 |
| 422 | 20240115 | 130900 | 90847595750 | 34850 | 34850 | 34850 | 34750 | 1434 |
| 423 | 20240115 | 130800 | 90797638950 | 34850 | 34800 | 34900 | 34750 | 4172 |
| 424 | 20240115 | 130700 | 90652367400 | 34800 | 34650 | 34800 | 34650 | 2351 |
| 425 | 20240115 | 130600 | 90570790800 | 34650 | 34550 | 34650 | 34550 | 1707 |
| 426 | 20240115 | 130500 | 90511733050 | 34550 | 34500 | 34550 | 34500 | 502 |
| 427 | 20240115 | 130400 | 90494397600 | 34500 | 34550 | 34550 | 34500 | 582 |
| 428 | 20240115 | 130300 | 90474302450 | 34550 | 34500 | 34550 | 34450 | 1776 |
| 429 | 20240115 | 130200 | 90413014400 | 34500 | 34550 | 34550 | 34450 | 837 |
| 430 | 20240115 | 130100 | 90384167450 | 34450 | 34500 | 34600 | 34450 | 2737 |
| 431 | 20240115 | 130000 | 90289702850 | 34500 | 34600 | 34600 | 34450 | 1098 |
| 432 | 20240115 | 125900 | 90251816050 | 34550 | 34600 | 34650 | 34500 | 2665 |
| 433 | 20240115 | 125800 | 90159701400 | 34550 | 34450 | 34550 | 34400 | 3416 |
| 434 | 20240115 | 125700 | 90041987450 | 34450 | 34450 | 34500 | 34450 | 1049 |
| 435 | 20240115 | 125600 | 90005828500 | 34500 | 34450 | 34500 | 34450 | 1131 |
| 436 | 20240115 | 125500 | 89966835000 | 34500 | 34550 | 34600 | 34450 | 2226 |
| 437 | 20240115 | 125400 | 89890035800 | 34550 | 34600 | 34600 | 34500 | 1093 |
| 438 | 20240115 | 125300 | 89852271400 | 34600 | 34550 | 34600 | 34550 | 637 |
| 439 | 20240115 | 125200 | 89830258750 | 34600 | 34600 | 34600 | 34500 | 1314 |
| 440 | 20240115 | 125100 | 89784847200 | 34600 | 34500 | 34600 | 34450 | 1061 |
| 441 | 20240115 | 125000 | 89748218200 | 34500 | 34600 | 34600 | 34450 | 467 |
| 442 | 20240115 | 124900 | 89732094850 | 34550 | 34450 | 34550 | 34400 | 934 |
| 443 | 20240115 | 124800 | 89699903050 | 34450 | 34500 | 34500 | 34400 | 1398 |
| 444 | 20240115 | 124700 | 89651720250 | 34550 | 34550 | 34600 | 34500 | 809 |
| 445 | 20240115 | 124600 | 89623769550 | 34550 | 34550 | 34650 | 34550 | 2195 |
| 446 | 20240115 | 124500 | 89547815350 | 34600 | 34600 | 34650 | 34550 | 1287 |
| 447 | 20240115 | 124400 | 89503295450 | 34650 | 34350 | 34700 | 34350 | 6550 |
| 448 | 20240115 | 124300 | 89277591150 | 34350 | 34400 | 34450 | 34350 | 4903 |
| 449 | 20240115 | 124200 | 89108993900 | 34400 | 34500 | 34550 | 34400 | 4516 |
| 450 | 20240115 | 124100 | 88953463450 | 34450 | 34550 | 34600 | 34450 | 3678 |
| 451 | 20240115 | 124000 | 88826551200 | 34550 | 34750 | 34750 | 34500 | 8496 |
| 452 | 20240115 | 123900 | 88532909250 | 34750 | 34750 | 34750 | 34700 | 977 |
| 453 | 20240115 | 123800 | 88498965750 | 34750 | 34750 | 34800 | 34700 | 774 |
| 454 | 20240115 | 123700 | 88472071300 | 34750 | 34700 | 34750 | 34700 | 546 |
| 455 | 20240115 | 123600 | 88453103850 | 34700 | 34700 | 34750 | 34700 | 1748 |
| 456 | 20240115 | 123500 | 88392413300 | 34750 | 34800 | 34800 | 34650 | 251 |
| 457 | 20240115 | 123400 | 88383694800 | 34750 | 34550 | 35050 | 34550 | 2658 |
| 458 | 20240115 | 123300 | 88291362600 | 34550 | 34600 | 34650 | 34550 | 3228 |
| 459 | 20240115 | 123200 | 88179730150 | 34650 | 34650 | 34700 | 34600 | 2105 |
| 460 | 20240115 | 123100 | 88106804400 | 34650 | 34700 | 34700 | 34650 | 3365 |
| 461 | 20240115 | 123000 | 87990068050 | 34700 | 34750 | 34750 | 34700 | 2148 |
| 462 | 20240115 | 122900 | 87915442450 | 34750 | 34850 | 34850 | 34750 | 926 |
| 463 | 20240115 | 122800 | 87883244400 | 34850 | 34750 | 34850 | 34750 | 688 |
| 464 | 20240115 | 122700 | 87859306850 | 34750 | 34750 | 34800 | 34750 | 539 |
| 465 | 20240115 | 122600 | 87840571150 | 34700 | 34750 | 34750 | 34650 | 1313 |
| 466 | 20240115 | 122500 | 87794993000 | 34750 | 34750 | 34800 | 34750 | 1215 |
| 467 | 20240115 | 122400 | 87752771250 | 34700 | 34900 | 34950 | 34700 | 2831 |
| 468 | 20240115 | 122300 | 87654233100 | 34900 | 35000 | 35050 | 34900 | 1711 |
| 469 | 20240115 | 122200 | 87594409400 | 35000 | 35100 | 35100 | 35000 | 1335 |
| 470 | 20240115 | 122100 | 87547664500 | 35100 | 35150 | 35200 | 35000 | 4151 |
| 471 | 20240115 | 122000 | 87401911850 | 35200 | 35050 | 35200 | 35050 | 2660 |
| 472 | 20240115 | 121900 | 87308406150 | 35150 | 35000 | 35150 | 34950 | 1682 |
| 473 | 20240115 | 121800 | 87249457200 | 35000 | 34900 | 35000 | 34900 | 1393 |
| 474 | 20240115 | 121700 | 87200761050 | 34900 | 34900 | 34950 | 34900 | 320 |
| 475 | 20240115 | 121600 | 87189582450 | 34950 | 35000 | 35000 | 34850 | 2054 |
| 476 | 20240115 | 121500 | 87117840800 | 34950 | 34950 | 35000 | 34900 | 405 |
| 477 | 20240115 | 121400 | 87103679750 | 35000 | 34850 | 35000 | 34800 | 2825 |
| 478 | 20240115 | 121300 | 87005126850 | 34850 | 35000 | 35050 | 34850 | 4446 |
| 479 | 20240115 | 121200 | 86849749300 | 35000 | 34900 | 35150 | 34900 | 7490 |
| 480 | 20240115 | 121100 | 86587438850 | 34950 | 34800 | 34950 | 34800 | 2163 |
| 481 | 20240115 | 121000 | 86511928850 | 34850 | 34850 | 34850 | 34750 | 1891 |
| 482 | 20240115 | 120900 | 86446099400 | 34850 | 34800 | 34850 | 34750 | 1817 |
| 483 | 20240115 | 120800 | 86382929350 | 34800 | 34750 | 34800 | 34700 | 530 |
| 484 | 20240115 | 120700 | 86364513450 | 34750 | 34750 | 34800 | 34700 | 1015 |
| 485 | 20240115 | 120600 | 86329232000 | 34750 | 34750 | 34750 | 34750 | 618 |
| 486 | 20240115 | 120500 | 86307756500 | 34800 | 34800 | 34800 | 34700 | 1332 |
| 487 | 20240115 | 120400 | 86261453000 | 34750 | 34800 | 34850 | 34750 | 364 |
| 488 | 20240115 | 120300 | 86248792650 | 34800 | 34750 | 34850 | 34750 | 858 |
| 489 | 20240115 | 120200 | 86218945200 | 34750 | 34850 | 34850 | 34750 | 500 |
| 490 | 20240115 | 120100 | 86201555950 | 34850 | 34750 | 34850 | 34750 | 2618 |
| 491 | 20240115 | 120000 | 86110428950 | 34750 | 34750 | 34800 | 34700 | 1124 |
| 492 | 20240115 | 115900 | 86071334800 | 34700 | 34700 | 34750 | 34650 | 1531 |
| 493 | 20240115 | 115800 | 86018158050 | 34700 | 34700 | 34750 | 34650 | 1070 |
| 494 | 20240115 | 115700 | 85981040700 | 34700 | 34650 | 34700 | 34650 | 360 |
| 495 | 20240115 | 115600 | 85968560600 | 34650 | 34650 | 34750 | 34650 | 595 |
| 496 | 20240115 | 115500 | 85947931750 | 34700 | 34650 | 34750 | 34650 | 870 |
| 497 | 20240115 | 115400 | 85917735450 | 34700 | 34650 | 34700 | 34600 | 1105 |
| 498 | 20240115 | 115300 | 85879448200 | 34600 | 34650 | 34650 | 34600 | 642 |
| 499 | 20240115 | 115200 | 85857224400 | 34600 | 34600 | 34650 | 34600 | 1520 |
| 500 | 20240115 | 115100 | 85804629200 | 34650 | 34650 | 34650 | 34600 | 949 |
| 501 | 20240115 | 115000 | 85771786800 | 34650 | 34600 | 34650 | 34600 | 1001 |
| 502 | 20240115 | 114900 | 85737143400 | 34600 | 34650 | 34700 | 34600 | 1872 |
| 503 | 20240115 | 114800 | 85672328850 | 34650 | 34650 | 34700 | 34650 | 337 |
| 504 | 20240115 | 114700 | 85660644200 | 34700 | 34700 | 34700 | 34650 | 440 |
| 505 | 20240115 | 114600 | 85645394150 | 34700 | 34650 | 34750 | 34650 | 1239 |
| 506 | 20240115 | 114500 | 85602436950 | 34700 | 34750 | 34750 | 34650 | 479 |
| 507 | 20240115 | 114400 | 85585815950 | 34750 | 34750 | 34750 | 34700 | 269 |
| 508 | 20240115 | 114300 | 85576473700 | 34750 | 34800 | 34800 | 34700 | 225 |
| 509 | 20240115 | 114200 | 85568656650 | 34850 | 34700 | 34850 | 34650 | 1277 |
| 510 | 20240115 | 114100 | 85524255950 | 34750 | 34600 | 34750 | 34600 | 1163 |
| 511 | 20240115 | 114000 | 85483969150 | 34600 | 34600 | 34600 | 34550 | 484 |
| 512 | 20240115 | 113900 | 85467240950 | 34600 | 34600 | 34600 | 34550 | 1496 |
| 513 | 20240115 | 113800 | 85415536400 | 34600 | 34550 | 34700 | 34550 | 892 |
| 514 | 20240115 | 113700 | 85384659950 | 34600 | 34600 | 34700 | 34600 | 318 |
| 515 | 20240115 | 113600 | 85373656150 | 34600 | 34650 | 34700 | 34600 | 1159 |
| 516 | 20240115 | 113500 | 85333506650 | 34550 | 34550 | 34650 | 34550 | 2747 |
| 517 | 20240115 | 113400 | 85238475800 | 34550 | 34700 | 34700 | 34550 | 2615 |
| 518 | 20240115 | 113300 | 85147949050 | 34750 | 34650 | 34750 | 34650 | 1123 |
| 519 | 20240115 | 113200 | 85109015900 | 34700 | 34650 | 34800 | 34650 | 1166 |
| 520 | 20240115 | 113100 | 85068551000 | 34700 | 34650 | 34800 | 34650 | 632 |
| 521 | 20240115 | 113000 | 85046610900 | 34700 | 34750 | 34750 | 34600 | 1127 |
| 522 | 20240115 | 112900 | 85007536350 | 34600 | 34800 | 34850 | 34600 | 2000 |
| 523 | 20240115 | 112800 | 84938052750 | 34850 | 34850 | 34850 | 34800 | 552 |
| 524 | 20240115 | 112700 | 84918820600 | 34850 | 34750 | 34850 | 34700 | 1852 |
| 525 | 20240115 | 112600 | 84854376750 | 34700 | 34750 | 34800 | 34650 | 1856 |
| 526 | 20240115 | 112500 | 84789935100 | 34750 | 34800 | 34850 | 34750 | 1971 |
| 527 | 20240115 | 112400 | 84721352250 | 34750 | 34750 | 34800 | 34700 | 872 |
| 528 | 20240115 | 112300 | 84691064900 | 34750 | 34700 | 34800 | 34700 | 1614 |
| 529 | 20240115 | 112200 | 84635024250 | 34700 | 34700 | 34750 | 34650 | 1940 |
| 530 | 20240115 | 112100 | 84567723150 | 34750 | 34650 | 34750 | 34650 | 1054 |
| 531 | 20240115 | 112000 | 84531190850 | 34600 | 34600 | 34650 | 34550 | 1083 |
| 532 | 20240115 | 111900 | 84493717350 | 34600 | 34550 | 34600 | 34500 | 1211 |
| 533 | 20240115 | 111800 | 84451863200 | 34550 | 34550 | 34600 | 34500 | 1953 |
| 534 | 20240115 | 111700 | 84384397650 | 34500 | 34500 | 34600 | 34500 | 2598 |
| 535 | 20240115 | 111600 | 84294686500 | 34500 | 34600 | 34650 | 34500 | 3819 |
| 536 | 20240115 | 111500 | 84162768250 | 34600 | 34650 | 34700 | 34500 | 6844 |
| 537 | 20240115 | 111400 | 83926018800 | 34750 | 34800 | 34800 | 34650 | 2828 |
| 538 | 20240115 | 111300 | 83827802050 | 34800 | 34700 | 34800 | 34700 | 1718 |
| 539 | 20240115 | 111200 | 83768111050 | 34700 | 34900 | 34900 | 34650 | 3562 |
| 540 | 20240115 | 111100 | 83644331850 | 34900 | 34900 | 34900 | 34850 | 483 |
| 541 | 20240115 | 111000 | 83627481350 | 34900 | 34850 | 34950 | 34850 | 598 |
| 542 | 20240115 | 110900 | 83606621400 | 34850 | 34600 | 34850 | 34600 | 4138 |
| 543 | 20240115 | 110800 | 83463235850 | 34800 | 34950 | 35000 | 34600 | 4598 |
| 544 | 20240115 | 110700 | 83303511250 | 34800 | 34950 | 35000 | 34750 | 4896 |
| 545 | 20240115 | 110600 | 83132814150 | 35000 | 35100 | 35150 | 34900 | 4269 |
| 546 | 20240115 | 110500 | 82983282350 | 35100 | 34950 | 35150 | 34650 | 8707 |
| 547 | 20240115 | 110400 | 82679535750 | 34950 | 34950 | 35050 | 34950 | 3557 |
| 548 | 20240115 | 110300 | 82555114400 | 34950 | 35400 | 35500 | 34800 | 12880 |
| 549 | 20240115 | 110200 | 82103595300 | 35500 | 35500 | 35550 | 35350 | 6839 |
| 550 | 20240115 | 110100 | 81861240400 | 35500 | 35300 | 35800 | 35300 | 13644 |
| 551 | 20240115 | 110000 | 81375117100 | 35300 | 35500 | 35550 | 35250 | 11488 |
| 552 | 20240115 | 105900 | 80968562650 | 35500 | 35400 | 35800 | 35350 | 41830 |
| 553 | 20240115 | 105800 | 79481239950 | 35350 | 34800 | 35450 | 34800 | 50108 |
| 554 | 20240115 | 105700 | 77724778250 | 34850 | 34950 | 34950 | 34800 | 2846 |
| 555 | 20240115 | 105600 | 77625523950 | 34950 | 34950 | 35000 | 34850 | 4563 |
| 556 | 20240115 | 105500 | 77466093450 | 34950 | 34750 | 34950 | 34700 | 5604 |
| 557 | 20240115 | 105400 | 77270838500 | 34750 | 34700 | 34750 | 34550 | 1571 |
| 558 | 20240115 | 105300 | 77216335400 | 34500 | 34500 | 34800 | 34500 | 3532 |
| 559 | 20240115 | 105200 | 77093780500 | 34550 | 34400 | 34550 | 34400 | 1764 |
| 560 | 20240115 | 105100 | 77033011300 | 34400 | 34500 | 34500 | 34400 | 1437 |
| 561 | 20240115 | 105000 | 76983544100 | 34450 | 34550 | 34600 | 34350 | 4726 |
| 562 | 20240115 | 104900 | 76820805050 | 34550 | 34750 | 34750 | 34550 | 943 |
| 563 | 20240115 | 104800 | 76788138800 | 34750 | 34900 | 34900 | 34750 | 2395 |
| 564 | 20240115 | 104700 | 76704716250 | 34900 | 34850 | 34900 | 34750 | 3939 |
| 565 | 20240115 | 104600 | 76567427400 | 34850 | 34750 | 34950 | 34750 | 2499 |
| 566 | 20240115 | 104500 | 76480292000 | 34750 | 34600 | 34750 | 34500 | 2570 |
| 567 | 20240115 | 104400 | 76391258200 | 34600 | 34450 | 34650 | 34400 | 1577 |
| 568 | 20240115 | 104300 | 76336798950 | 34450 | 34400 | 34500 | 34400 | 2344 |
| 569 | 20240115 | 104200 | 76256102400 | 34450 | 34450 | 34500 | 34400 | 2538 |
| 570 | 20240115 | 104100 | 76168732800 | 34400 | 34450 | 34550 | 34400 | 2563 |
| 571 | 20240115 | 104000 | 76080433050 | 34400 | 34500 | 34600 | 34400 | 4157 |
| 572 | 20240115 | 103900 | 75937230550 | 34500 | 34750 | 34800 | 34400 | 9989 |
| 573 | 20240115 | 103800 | 75592466700 | 34700 | 34700 | 34800 | 34550 | 9482 |
| 574 | 20240115 | 103700 | 75263791950 | 34750 | 34800 | 34850 | 34650 | 4324 |
| 575 | 20240115 | 103600 | 75113781800 | 34850 | 34850 | 34900 | 34800 | 1623 |
| 576 | 20240115 | 103500 | 75057220000 | 34850 | 34950 | 35000 | 34750 | 1805 |
| 577 | 20240115 | 103400 | 74994299850 | 34950 | 34750 | 35000 | 34750 | 3810 |
| 578 | 20240115 | 103300 | 74861505750 | 34750 | 35050 | 35150 | 34750 | 3659 |
| 579 | 20240115 | 103200 | 74733444400 | 35000 | 35100 | 35200 | 35000 | 8020 |
| 580 | 20240115 | 103100 | 74451903900 | 35150 | 35150 | 35200 | 35000 | 12104 |
| 581 | 20240115 | 103000 | 74026596950 | 35150 | 34900 | 35150 | 34900 | 9698 |
| 582 | 20240115 | 102900 | 73686488550 | 34800 | 34900 | 34900 | 34750 | 1770 |
| 583 | 20240115 | 102800 | 73624830300 | 34800 | 34550 | 34900 | 34500 | 3969 |
| 584 | 20240115 | 102700 | 73487116900 | 34550 | 34500 | 34600 | 34450 | 2422 |
| 585 | 20240115 | 102600 | 73403497050 | 34500 | 34550 | 34550 | 34500 | 3383 |
| 586 | 20240115 | 102500 | 73286745550 | 34550 | 34600 | 34700 | 34550 | 2515 |
| 587 | 20240115 | 102400 | 73199764000 | 34600 | 34800 | 34800 | 34600 | 3796 |
| 588 | 20240115 | 102300 | 73068233600 | 34800 | 34950 | 34950 | 34650 | 2444 |
| 589 | 20240115 | 102200 | 72983231300 | 34950 | 34800 | 34950 | 34750 | 1427 |
| 590 | 20240115 | 102100 | 72933538650 | 34800 | 34950 | 34950 | 34700 | 2949 |
| 591 | 20240115 | 102000 | 72830800950 | 34950 | 34700 | 35000 | 34700 | 2057 |
| 592 | 20240115 | 101900 | 72759167300 | 34900 | 35000 | 35100 | 34700 | 6236 |
| 593 | 20240115 | 101800 | 72541559000 | 34950 | 35250 | 35250 | 34900 | 11702 |
| 594 | 20240115 | 101700 | 72130518800 | 35200 | 35200 | 35250 | 35000 | 13834 |
| 595 | 20240115 | 101600 | 71644332600 | 35150 | 34700 | 35200 | 34600 | 16499 |
| 596 | 20240115 | 101500 | 71067642800 | 34650 | 34600 | 34700 | 34550 | 3160 |
| 597 | 20240115 | 101400 | 70958218600 | 34600 | 34650 | 34700 | 34600 | 3315 |
| 598 | 20240115 | 101300 | 70843389800 | 34700 | 34850 | 34850 | 34650 | 5391 |
| 599 | 20240115 | 101200 | 70655905500 | 34850 | 34700 | 34850 | 34650 | 4934 |
| 600 | 20240115 | 101100 | 70484290400 | 34700 | 34600 | 34750 | 34500 | 3859 |
| 601 | 20240115 | 101000 | 70350515000 | 34600 | 34600 | 34700 | 34500 | 9467 |
| 602 | 20240115 | 100900 | 70022684300 | 34600 | 34500 | 34600 | 34450 | 2675 |
| 603 | 20240115 | 100800 | 69930216950 | 34500 | 34400 | 34650 | 34400 | 7450 |
| 604 | 20240115 | 100700 | 69673055950 | 34400 | 34400 | 34500 | 34350 | 3534 |
| 605 | 20240115 | 100600 | 69551444400 | 34400 | 34300 | 34450 | 34200 | 2575 |
| 606 | 20240115 | 100500 | 69462933800 | 34350 | 34100 | 34350 | 34100 | 4414 |
| 607 | 20240115 | 100400 | 69312086350 | 34100 | 34150 | 34200 | 34100 | 3256 |
| 608 | 20240115 | 100300 | 69200934650 | 34200 | 34200 | 34250 | 34150 | 4224 |
| 609 | 20240115 | 100200 | 69056551200 | 34250 | 34200 | 34250 | 34150 | 1643 |
| 610 | 20240115 | 100100 | 69000332350 | 34200 | 34200 | 34250 | 34100 | 8767 |
| 611 | 20240115 | 100000 | 68701057050 | 34200 | 34150 | 34300 | 34150 | 2176 |
| 612 | 20240115 | 095900 | 68626625250 | 34200 | 34200 | 34350 | 34150 | 6536 |
| 613 | 20240115 | 095800 | 68402721350 | 34200 | 34200 | 34200 | 34100 | 7901 |
| 614 | 20240115 | 095700 | 68132906050 | 34200 | 34300 | 34350 | 34150 | 5738 |
| 615 | 20240115 | 095600 | 67936464450 | 34300 | 34400 | 34450 | 34300 | 2640 |
| 616 | 20240115 | 095500 | 67845740500 | 34450 | 34550 | 34550 | 34400 | 4139 |
| 617 | 20240115 | 095400 | 67703025800 | 34550 | 34650 | 34750 | 34550 | 7623 |
| 618 | 20240115 | 095300 | 67438930050 | 34600 | 34350 | 34600 | 34300 | 6782 |
| 619 | 20240115 | 095200 | 67204949900 | 34300 | 34250 | 34350 | 34150 | 3870 |
| 620 | 20240115 | 095100 | 67072314600 | 34250 | 34200 | 34300 | 34150 | 6146 |
| 621 | 20240115 | 095000 | 66861867450 | 34200 | 34050 | 34250 | 34050 | 9678 |
| 622 | 20240115 | 094900 | 66531399750 | 34050 | 34250 | 34250 | 34050 | 9746 |
| 623 | 20240115 | 094800 | 66198639100 | 34200 | 34100 | 34250 | 34050 | 15490 |
| 624 | 20240115 | 094700 | 65669977600 | 34050 | 34400 | 34450 | 34050 | 29620 |
| 625 | 20240115 | 094600 | 64655861050 | 34450 | 34600 | 34600 | 34400 | 10654 |
| 626 | 20240115 | 094500 | 64288480300 | 34600 | 34800 | 34800 | 34600 | 3129 |
| 627 | 20240115 | 094400 | 64179960200 | 34750 | 34600 | 34750 | 34600 | 4496 |
| 628 | 20240115 | 094300 | 64023997500 | 34600 | 34650 | 34700 | 34600 | 5389 |
| 629 | 20240115 | 094200 | 63837319750 | 34700 | 34550 | 34750 | 34550 | 10040 |
| 630 | 20240115 | 094100 | 63489224850 | 34550 | 34450 | 34650 | 34450 | 4271 |
| 631 | 20240115 | 094000 | 63341612650 | 34550 | 34350 | 34600 | 34350 | 17837 |
| 632 | 20240115 | 093900 | 62727586500 | 34350 | 34650 | 34700 | 34300 | 41718 |
| 633 | 20240115 | 093800 | 61288738900 | 34650 | 34850 | 34850 | 34650 | 10931 |
| 634 | 20240115 | 093700 | 60909044350 | 34750 | 34900 | 35050 | 34700 | 27341 |
| 635 | 20240115 | 093600 | 59957609350 | 34850 | 34850 | 34900 | 34800 | 4750 |
| 636 | 20240115 | 093500 | 59792133900 | 34850 | 35000 | 35050 | 34800 | 9163 |
| 637 | 20240115 | 093400 | 59472858400 | 35050 | 35150 | 35200 | 34900 | 9083 |
| 638 | 20240115 | 093300 | 59154671350 | 35150 | 35050 | 35200 | 35050 | 5750 |
| 639 | 20240115 | 093200 | 58952749650 | 35200 | 35200 | 35300 | 35100 | 10105 |
| 640 | 20240115 | 093100 | 58596968950 | 35200 | 34900 | 35200 | 34850 | 10191 |
| 641 | 20240115 | 093000 | 58239574550 | 34900 | 34800 | 34950 | 34750 | 7651 |
| 642 | 20240115 | 092900 | 57973137100 | 34800 | 35000 | 35000 | 34800 | 13455 |
| 643 | 20240115 | 092800 | 57504082850 | 35000 | 35050 | 35150 | 34950 | 5022 |
| 644 | 20240115 | 092700 | 57328205450 | 35050 | 35000 | 35200 | 35000 | 7731 |
| 645 | 20240115 | 092600 | 57057052050 | 35050 | 35200 | 35200 | 34800 | 21047 |
| 646 | 20240115 | 092500 | 56321022750 | 35200 | 35200 | 35350 | 35050 | 13503 |
| 647 | 20240115 | 092400 | 55845927150 | 35150 | 35250 | 35400 | 35100 | 14059 |
| 648 | 20240115 | 092300 | 55350717750 | 35250 | 34850 | 35250 | 34800 | 17562 |
| 649 | 20240115 | 092200 | 54735322550 | 34800 | 36900 | 36950 | 34750 | 115367 |
| 650 | 20240115 | 092100 | 50623558400 | 36900 | 35650 | 37000 | 35500 | 113204 |
| 651 | 20240115 | 092000 | 46508349050 | 35650 | 35850 | 35850 | 35400 | 23289 |
| 652 | 20240115 | 091900 | 45677484600 | 35800 | 35300 | 35950 | 35200 | 53383 |
| 653 | 20240115 | 091800 | 43775815550 | 35200 | 35350 | 35450 | 35000 | 21413 |
| 654 | 20240115 | 091700 | 43021297950 | 35350 | 35150 | 35400 | 35000 | 21772 |
| 655 | 20240115 | 091600 | 42255397400 | 35150 | 34700 | 35150 | 34650 | 16995 |
| 656 | 20240115 | 091500 | 41662125400 | 34650 | 34650 | 35050 | 34650 | 15249 |
| 657 | 20240115 | 091400 | 41131078400 | 34850 | 34750 | 34900 | 34400 | 49826 |
| 658 | 20240115 | 091300 | 39406973200 | 34800 | 35100 | 35200 | 34750 | 30343 |
| 659 | 20240115 | 091200 | 38346879450 | 35100 | 34900 | 35250 | 34850 | 17605 |
| 660 | 20240115 | 091100 | 37730387900 | 34900 | 35100 | 35150 | 34900 | 18323 |
| 661 | 20240115 | 091000 | 37089114400 | 35050 | 34850 | 35350 | 34650 | 38625 |
| 662 | 20240115 | 090900 | 35742734100 | 34850 | 35900 | 36100 | 34850 | 68265 |
| 663 | 20240115 | 090800 | 33322175450 | 35900 | 35750 | 36400 | 35500 | 86902 |
| 664 | 20240115 | 090700 | 30193851050 | 35550 | 34800 | 35900 | 34700 | 59002 |
| 665 | 20240115 | 090600 | 28109322900 | 34800 | 35300 | 35300 | 34100 | 89362 |
| 666 | 20240115 | 090500 | 25016704050 | 35250 | 35800 | 35850 | 35150 | 44556 |
| 667 | 20240115 | 090400 | 23436351200 | 35800 | 36450 | 36600 | 35200 | 94458 |
| 668 | 20240115 | 090300 | 20045734750 | 36600 | 34700 | 36900 | 34700 | 190241 |
| 669 | 20240115 | 090200 | 13224956300 | 34800 | 35700 | 35800 | 32650 | 375011 |
| 670 | 20240115 | 090100 | 0 | 29600 | 29600 | 29600 | 29600 | 0 |
| 671 | 20240115 | 090000 | 0 | 29600 | 29600 | 29600 | 29600 | 0 |