36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 201400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 3 | 20240115 | 201300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240115 | 201200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240115 | 201100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240115 | 201000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240115 | 200900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240115 | 200800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240115 | 200700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240115 | 200600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240115 | 200500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240115 | 200400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240115 | 200300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240115 | 200200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240115 | 200100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240115 | 200000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240115 | 195900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240115 | 195800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240115 | 195700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240115 | 195600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240115 | 195500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240115 | 195400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240115 | 195300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240115 | 195200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240115 | 195100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240115 | 195000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240115 | 194900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240115 | 194800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240115 | 194700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240115 | 194600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240115 | 194500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240115 | 194400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 33 | 20240115 | 194300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240115 | 194200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240115 | 194100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240115 | 194000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240115 | 193900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240115 | 193800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240115 | 193700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240115 | 193600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240115 | 193500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240115 | 193400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240115 | 193300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240115 | 193200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240115 | 193100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240115 | 193000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240115 | 192900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240115 | 192800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240115 | 192700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240115 | 192600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240115 | 192500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240115 | 192400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240115 | 192300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240115 | 192200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240115 | 192100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240115 | 192000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240115 | 191900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240115 | 191800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240115 | 191700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240115 | 191600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240115 | 191500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240115 | 191400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 63 | 20240115 | 191300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240115 | 191200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240115 | 191100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240115 | 191000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240115 | 190900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240115 | 190800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240115 | 190700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240115 | 190600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240115 | 190500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240115 | 190400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240115 | 190300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240115 | 190200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240115 | 190100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240115 | 190000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240115 | 185900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240115 | 185800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240115 | 185700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240115 | 185600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240115 | 185500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240115 | 185400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240115 | 185300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240115 | 185200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240115 | 185100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240115 | 185000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240115 | 184900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240115 | 184800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240115 | 184700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240115 | 184600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240115 | 184500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240115 | 184400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 93 | 20240115 | 184300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240115 | 184200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240115 | 184100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240115 | 184000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240115 | 183900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240115 | 183800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240115 | 183700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240115 | 183600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240115 | 183500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240115 | 183400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240115 | 183300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240115 | 183200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240115 | 183100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240115 | 183000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240115 | 182900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240115 | 182800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240115 | 182700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240115 | 182600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240115 | 182500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240115 | 182400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240115 | 182300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240115 | 182200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240115 | 182100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240115 | 182000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240115 | 181900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240115 | 181800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240115 | 181700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240115 | 181600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240115 | 181500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240115 | 181400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 123 | 20240115 | 181300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240115 | 181200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240115 | 181100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240115 | 181000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240115 | 180900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240115 | 180800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240115 | 180700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240115 | 180600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240115 | 180500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240115 | 180400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240115 | 180300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240115 | 180200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240115 | 180100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240115 | 180000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240115 | 175900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240115 | 175800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240115 | 175700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240115 | 175600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240115 | 175500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240115 | 175400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240115 | 175300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240115 | 175200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240115 | 175100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240115 | 175000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240115 | 174900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240115 | 174800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240115 | 174700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240115 | 174600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240115 | 174500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240115 | 174400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 153 | 20240115 | 174300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240115 | 174200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240115 | 174100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240115 | 174000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240115 | 173900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240115 | 173800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240115 | 173700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240115 | 173600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240115 | 173500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240115 | 173400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240115 | 173300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240115 | 173200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240115 | 173100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240115 | 173000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240115 | 172900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240115 | 172800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240115 | 172700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240115 | 172600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240115 | 172500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240115 | 172400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240115 | 172300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240115 | 172200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240115 | 172100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240115 | 172000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240115 | 171900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240115 | 171800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240115 | 171700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240115 | 171600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240115 | 171500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240115 | 171400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 183 | 20240115 | 171300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240115 | 171200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240115 | 171100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240115 | 171000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240115 | 170900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240115 | 170800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240115 | 170700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240115 | 170600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240115 | 170500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240115 | 170400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240115 | 170300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240115 | 170200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240115 | 170100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240115 | 170000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240115 | 165900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240115 | 165800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240115 | 165700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240115 | 165600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240115 | 165500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240115 | 165400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240115 | 165300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240115 | 165200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240115 | 165100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240115 | 165000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240115 | 164900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240115 | 164800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240115 | 164700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240115 | 164600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240115 | 164500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240115 | 164400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 213 | 20240115 | 164300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240115 | 164200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240115 | 164100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240115 | 164000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240115 | 163900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240115 | 163800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240115 | 163700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240115 | 163600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240115 | 163500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240115 | 163400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240115 | 163300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240115 | 163200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240115 | 163100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240115 | 163000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20240115 | 162900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240115 | 162800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240115 | 162700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240115 | 162600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240115 | 162500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240115 | 162400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240115 | 162300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240115 | 162200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240115 | 162100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240115 | 162000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240115 | 161900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20240115 | 161800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20240115 | 161700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20240115 | 161600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20240115 | 161500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20240115 | 161400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 243 | 20240115 | 161300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20240115 | 161200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20240115 | 161100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20240115 | 161000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20240115 | 160900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20240115 | 160800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20240115 | 160700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20240115 | 160600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20240115 | 160500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20240115 | 160400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20240115 | 160300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20240115 | 160200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20240115 | 160100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20240115 | 160000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20240115 | 155900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20240115 | 155800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20240115 | 155700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20240115 | 155600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20240115 | 155500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20240115 | 155400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20240115 | 155300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20240115 | 155200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20240115 | 155100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20240115 | 155000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20240115 | 154900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20240115 | 154800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20240115 | 154700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20240115 | 154600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20240115 | 154500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20240115 | 154400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 273 | 20240115 | 154300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20240115 | 154200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20240115 | 154100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20240115 | 154000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20240115 | 153900 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20240115 | 153800 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20240115 | 153700 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20240115 | 153600 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20240115 | 153500 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20240115 | 153400 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20240115 | 153300 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20240115 | 153200 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20240115 | 153100 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20240115 | 153000 | 5885056600 | 26300 | 26300 | 26300 | 26300 | 1915 |
| 287 | 20240115 | 152900 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20240115 | 152800 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20240115 | 152700 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20240115 | 152600 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20240115 | 152500 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20240115 | 152400 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20240115 | 152300 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20240115 | 152200 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20240115 | 152100 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20240115 | 152000 | 5834692100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20240115 | 151900 | 5834692100 | 26600 | 26400 | 26650 | 26400 | 823 |
| 298 | 20240115 | 151800 | 5812875050 | 26400 | 26550 | 26650 | 26400 | 1013 |
| 299 | 20240115 | 151700 | 5786041550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 300 | 20240115 | 151600 | 5786041550 | 26650 | 26650 | 26650 | 26650 | 18 |
| 301 | 20240115 | 151500 | 5785561850 | 26650 | 26650 | 26650 | 26650 | 90 |
| 302 | 20240115 | 151400 | 5783163350 | 26650 | 26650 | 26650 | 26650 | 114 |
| 303 | 20240115 | 151300 | 5780125250 | 26650 | 26550 | 26650 | 26550 | 1105 |
| 304 | 20240115 | 151200 | 5750685000 | 26550 | 26650 | 26650 | 26550 | 164 |
| 305 | 20240115 | 151100 | 5746326950 | 26600 | 26600 | 26600 | 26600 | 99 |
| 306 | 20240115 | 151000 | 5743693550 | 26600 | 26650 | 26700 | 26600 | 89 |
| 307 | 20240115 | 150900 | 5741321700 | 26700 | 26650 | 26700 | 26650 | 44 |
| 308 | 20240115 | 150800 | 5740149050 | 26650 | 26600 | 26650 | 26600 | 129 |
| 309 | 20240115 | 150700 | 5736716350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 310 | 20240115 | 150600 | 5736716350 | 26650 | 26650 | 26650 | 26650 | 218 |
| 311 | 20240115 | 150500 | 5730906650 | 26650 | 26550 | 26650 | 26550 | 120 |
| 312 | 20240115 | 150400 | 5727709650 | 26650 | 26600 | 26650 | 26600 | 102 |
| 313 | 20240115 | 150300 | 5724992700 | 26550 | 26550 | 26550 | 26550 | 29 |
| 314 | 20240115 | 150200 | 5724222750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 315 | 20240115 | 150100 | 5724222750 | 26550 | 26600 | 26600 | 26550 | 101 |
| 316 | 20240115 | 150000 | 5721536200 | 26600 | 26550 | 26600 | 26450 | 998 |
| 317 | 20240115 | 145900 | 5695106300 | 26600 | 26600 | 26650 | 26600 | 273 |
| 318 | 20240115 | 145800 | 5687844400 | 26600 | 26500 | 26600 | 26500 | 32 |
| 319 | 20240115 | 145700 | 5686996250 | 26500 | 26600 | 26600 | 26450 | 589 |
| 320 | 20240115 | 145600 | 5671377250 | 26500 | 26550 | 26550 | 26500 | 148 |
| 321 | 20240115 | 145500 | 5667451550 | 26500 | 26500 | 26500 | 26500 | 12 |
| 322 | 20240115 | 145400 | 5667133550 | 26500 | 26500 | 26500 | 26500 | 125 |
| 323 | 20240115 | 145300 | 5663821050 | 26500 | 26550 | 26550 | 26500 | 110 |
| 324 | 20240115 | 145200 | 5660905150 | 26550 | 26700 | 26700 | 26550 | 402 |
| 325 | 20240115 | 145100 | 5650211450 | 26700 | 26650 | 26700 | 26650 | 104 |
| 326 | 20240115 | 145000 | 5647437600 | 26650 | 26650 | 26650 | 26600 | 51 |
| 327 | 20240115 | 144900 | 5646079600 | 26650 | 26650 | 26650 | 26650 | 156 |
| 328 | 20240115 | 144800 | 5641922200 | 26550 | 26650 | 26650 | 26550 | 113 |
| 329 | 20240115 | 144700 | 5638912950 | 26600 | 26550 | 26650 | 26550 | 404 |
| 330 | 20240115 | 144600 | 5628160000 | 26550 | 26450 | 26600 | 26450 | 1097 |
| 331 | 20240115 | 144500 | 5599068950 | 26450 | 26300 | 26450 | 26250 | 2100 |
| 332 | 20240115 | 144400 | 5543663750 | 26300 | 26350 | 26350 | 26300 | 487 |
| 333 | 20240115 | 144300 | 5530853150 | 26400 | 26350 | 26400 | 26350 | 158 |
| 334 | 20240115 | 144200 | 5526686550 | 26350 | 26350 | 26350 | 26350 | 115 |
| 335 | 20240115 | 144100 | 5523656300 | 26400 | 26400 | 26400 | 26350 | 108 |
| 336 | 20240115 | 144000 | 5520807250 | 26350 | 26400 | 26400 | 26350 | 74 |
| 337 | 20240115 | 143900 | 5518854800 | 26400 | 26350 | 26400 | 26350 | 184 |
| 338 | 20240115 | 143800 | 5513999300 | 26350 | 26350 | 26350 | 26350 | 261 |
| 339 | 20240115 | 143700 | 5507121950 | 26350 | 26400 | 26450 | 26350 | 1865 |
| 340 | 20240115 | 143600 | 5457870050 | 26400 | 26350 | 26400 | 26300 | 780 |
| 341 | 20240115 | 143500 | 5437338750 | 26300 | 26350 | 26350 | 26300 | 824 |
| 342 | 20240115 | 143400 | 5415662850 | 26350 | 26350 | 26350 | 26350 | 33 |
| 343 | 20240115 | 143300 | 5414793300 | 26300 | 26350 | 26350 | 26300 | 522 |
| 344 | 20240115 | 143200 | 5401053250 | 26350 | 26450 | 26550 | 26350 | 2109 |
| 345 | 20240115 | 143100 | 5345324450 | 26400 | 26350 | 26400 | 26350 | 1035 |
| 346 | 20240115 | 143000 | 5318002200 | 26350 | 26400 | 26400 | 26300 | 1267 |
| 347 | 20240115 | 142900 | 5284582850 | 26250 | 26450 | 26450 | 26250 | 4999 |
| 348 | 20240115 | 142800 | 5153087000 | 26450 | 26250 | 26550 | 26250 | 431 |
| 349 | 20240115 | 142700 | 5141697150 | 26250 | 26450 | 26450 | 26250 | 425 |
| 350 | 20240115 | 142600 | 5130497750 | 26500 | 26500 | 26550 | 26500 | 250 |
| 351 | 20240115 | 142500 | 5123872700 | 26500 | 26600 | 26600 | 26500 | 486 |
| 352 | 20240115 | 142400 | 5110952000 | 26600 | 26600 | 26600 | 26600 | 3 |
| 353 | 20240115 | 142300 | 5110872200 | 26600 | 26500 | 26600 | 26500 | 278 |
| 354 | 20240115 | 142200 | 5103480550 | 26600 | 26550 | 26600 | 26550 | 1043 |
| 355 | 20240115 | 142100 | 5075784150 | 26550 | 26500 | 26600 | 26500 | 143 |
| 356 | 20240115 | 142000 | 5071984050 | 26500 | 26600 | 26600 | 26500 | 506 |
| 357 | 20240115 | 141900 | 5058547550 | 26650 | 26650 | 26650 | 26650 | 99 |
| 358 | 20240115 | 141800 | 5055909200 | 26650 | 26700 | 26700 | 26650 | 602 |
| 359 | 20240115 | 141700 | 5039860800 | 26700 | 26600 | 26700 | 26600 | 1663 |
| 360 | 20240115 | 141600 | 4995491900 | 26650 | 26700 | 26700 | 26650 | 652 |
| 361 | 20240115 | 141500 | 4978101050 | 26700 | 26700 | 26700 | 26700 | 22 |
| 362 | 20240115 | 141400 | 4977513650 | 26700 | 26700 | 26700 | 26700 | 107 |
| 363 | 20240115 | 141300 | 4974656750 | 26700 | 26800 | 26800 | 26700 | 356 |
| 364 | 20240115 | 141200 | 4965126850 | 26800 | 26750 | 26800 | 26750 | 56 |
| 365 | 20240115 | 141100 | 4963627200 | 26750 | 26850 | 26850 | 26750 | 504 |
| 366 | 20240115 | 141000 | 4950106550 | 26900 | 26900 | 26900 | 26850 | 80 |
| 367 | 20240115 | 140900 | 4947956600 | 26900 | 26850 | 26900 | 26850 | 43 |
| 368 | 20240115 | 140800 | 4946801050 | 26900 | 26850 | 26900 | 26850 | 155 |
| 369 | 20240115 | 140700 | 4942631700 | 26900 | 26850 | 26900 | 26850 | 129 |
| 370 | 20240115 | 140600 | 4939162850 | 26850 | 26850 | 26850 | 26850 | 123 |
| 371 | 20240115 | 140500 | 4935860300 | 26850 | 26850 | 26850 | 26800 | 151 |
| 372 | 20240115 | 140400 | 4931810250 | 26850 | 26850 | 26850 | 26800 | 179 |
| 373 | 20240115 | 140300 | 4927009100 | 26850 | 26850 | 26850 | 26800 | 153 |
| 374 | 20240115 | 140200 | 4922902150 | 26850 | 26800 | 26850 | 26800 | 143 |
| 375 | 20240115 | 140100 | 4919064100 | 26850 | 26800 | 26850 | 26800 | 156 |
| 376 | 20240115 | 140000 | 4914876700 | 26750 | 26700 | 26750 | 26700 | 51 |
| 377 | 20240115 | 135900 | 4913512550 | 26700 | 26700 | 26700 | 26650 | 541 |
| 378 | 20240115 | 135800 | 4899092150 | 26700 | 26600 | 26750 | 26600 | 290 |
| 379 | 20240115 | 135700 | 4891351200 | 26600 | 26800 | 26800 | 26200 | 3911 |
| 380 | 20240115 | 135600 | 4788050800 | 26800 | 26750 | 26800 | 26750 | 102 |
| 381 | 20240115 | 135500 | 4785317300 | 26750 | 26800 | 26800 | 26750 | 93 |
| 382 | 20240115 | 135400 | 4782826000 | 26800 | 26850 | 26850 | 26800 | 262 |
| 383 | 20240115 | 135300 | 4775798800 | 26900 | 26900 | 26950 | 26900 | 194 |
| 384 | 20240115 | 135200 | 4770577900 | 26900 | 26800 | 26900 | 26800 | 115 |
| 385 | 20240115 | 135100 | 4767491550 | 26800 | 26800 | 26850 | 26800 | 39 |
| 386 | 20240115 | 135000 | 4766446300 | 26800 | 26750 | 26850 | 26750 | 107 |
| 387 | 20240115 | 134900 | 4763579600 | 26800 | 26800 | 26800 | 26750 | 81 |
| 388 | 20240115 | 134800 | 4761409800 | 26800 | 26650 | 26800 | 26650 | 110 |
| 389 | 20240115 | 134700 | 4758473700 | 26700 | 26600 | 26700 | 26600 | 88 |
| 390 | 20240115 | 134600 | 4756128500 | 26650 | 26450 | 26650 | 26450 | 111 |
| 391 | 20240115 | 134500 | 4753175400 | 26400 | 26600 | 26600 | 26400 | 1000 |
| 392 | 20240115 | 134400 | 4726696100 | 26550 | 26550 | 26550 | 26550 | 24 |
| 393 | 20240115 | 134300 | 4726058900 | 26550 | 26550 | 26550 | 26550 | 12 |
| 394 | 20240115 | 134200 | 4725740300 | 26650 | 26550 | 26650 | 26550 | 83 |
| 395 | 20240115 | 134100 | 4723532100 | 26550 | 26550 | 26550 | 26550 | 588 |
| 396 | 20240115 | 134000 | 4707920700 | 26550 | 26650 | 26650 | 26550 | 75 |
| 397 | 20240115 | 133900 | 4705927650 | 26650 | 26650 | 26650 | 26650 | 1 |
| 398 | 20240115 | 133800 | 4705901000 | 26550 | 26550 | 26650 | 26500 | 534 |
| 399 | 20240115 | 133700 | 4691728200 | 26550 | 26600 | 26600 | 26550 | 101 |
| 400 | 20240115 | 133600 | 4689045250 | 26600 | 26600 | 26600 | 26600 | 8 |
| 401 | 20240115 | 133500 | 4688832450 | 26600 | 26500 | 26600 | 26500 | 144 |
| 402 | 20240115 | 133400 | 4685002350 | 26500 | 26550 | 26550 | 26500 | 46 |
| 403 | 20240115 | 133300 | 4683782200 | 26550 | 26550 | 26550 | 26550 | 6 |
| 404 | 20240115 | 133200 | 4683622900 | 26550 | 26550 | 26550 | 26550 | 521 |
| 405 | 20240115 | 133100 | 4669790350 | 26550 | 26550 | 26550 | 26550 | 253 |
| 406 | 20240115 | 133000 | 4663073200 | 26500 | 26600 | 26600 | 26500 | 49 |
| 407 | 20240115 | 132900 | 4661772900 | 26600 | 26550 | 26600 | 26500 | 698 |
| 408 | 20240115 | 132800 | 4643245250 | 26550 | 26600 | 26600 | 26550 | 25 |
| 409 | 20240115 | 132700 | 4642581400 | 26600 | 26600 | 26600 | 26600 | 87 |
| 410 | 20240115 | 132600 | 4640267200 | 26600 | 26600 | 26600 | 26600 | 22 |
| 411 | 20240115 | 132500 | 4639682000 | 26600 | 26650 | 26650 | 26550 | 286 |
| 412 | 20240115 | 132400 | 4632074400 | 26600 | 26650 | 26650 | 26600 | 38 |
| 413 | 20240115 | 132300 | 4631062850 | 26650 | 26650 | 26650 | 26650 | 52 |
| 414 | 20240115 | 132200 | 4629677050 | 26650 | 26700 | 26700 | 26650 | 34 |
| 415 | 20240115 | 132100 | 4628770900 | 26700 | 26800 | 26800 | 26700 | 241 |
| 416 | 20240115 | 132000 | 4622328800 | 26850 | 26850 | 26850 | 26850 | 21 |
| 417 | 20240115 | 131900 | 4621764950 | 26850 | 26850 | 26850 | 26850 | 31 |
| 418 | 20240115 | 131800 | 4620932600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 419 | 20240115 | 131700 | 4620932600 | 27000 | 26800 | 27000 | 26800 | 161 |
| 420 | 20240115 | 131600 | 4616607500 | 26850 | 26850 | 26850 | 26750 | 25 |
| 421 | 20240115 | 131500 | 4615937700 | 26850 | 26750 | 26850 | 26700 | 286 |
| 422 | 20240115 | 131400 | 4608282400 | 26600 | 26750 | 26750 | 26600 | 130 |
| 423 | 20240115 | 131300 | 4604819550 | 26750 | 26700 | 26800 | 26600 | 594 |
| 424 | 20240115 | 131200 | 4588996500 | 26700 | 26750 | 26750 | 26700 | 276 |
| 425 | 20240115 | 131100 | 4581622300 | 26700 | 26700 | 26700 | 26700 | 133 |
| 426 | 20240115 | 131000 | 4578071200 | 26700 | 26650 | 26700 | 26650 | 281 |
| 427 | 20240115 | 130900 | 4570573850 | 26600 | 26600 | 26600 | 26600 | 38 |
| 428 | 20240115 | 130800 | 4569563050 | 26600 | 26600 | 26600 | 26600 | 21 |
| 429 | 20240115 | 130700 | 4569004450 | 26600 | 26650 | 26650 | 26600 | 68 |
| 430 | 20240115 | 130600 | 4567194600 | 26650 | 26650 | 26650 | 26650 | 542 |
| 431 | 20240115 | 130500 | 4552750300 | 26650 | 26650 | 26650 | 26650 | 23 |
| 432 | 20240115 | 130400 | 4552137350 | 26650 | 26650 | 26650 | 26650 | 2 |
| 433 | 20240115 | 130300 | 4552084050 | 26650 | 26700 | 26750 | 26650 | 149 |
| 434 | 20240115 | 130200 | 4548102550 | 26700 | 26700 | 26750 | 26700 | 46 |
| 435 | 20240115 | 130100 | 4546874300 | 26700 | 26700 | 26700 | 26700 | 96 |
| 436 | 20240115 | 130000 | 4544311100 | 26700 | 26750 | 26750 | 26700 | 577 |
| 437 | 20240115 | 125900 | 4528901450 | 26700 | 26850 | 26850 | 26700 | 4444 |
| 438 | 20240115 | 125800 | 4409827950 | 26850 | 26850 | 26850 | 26850 | 7 |
| 439 | 20240115 | 125700 | 4409640000 | 26850 | 26850 | 26900 | 26850 | 37 |
| 440 | 20240115 | 125600 | 4408645650 | 26900 | 26850 | 26900 | 26800 | 2824 |
| 441 | 20240115 | 125500 | 4332956850 | 26850 | 26850 | 26850 | 26850 | 22 |
| 442 | 20240115 | 125400 | 4332366150 | 26900 | 26850 | 26900 | 26850 | 124 |
| 443 | 20240115 | 125300 | 4329035800 | 26850 | 26900 | 26900 | 26850 | 35 |
| 444 | 20240115 | 125200 | 4328095450 | 26900 | 26850 | 26900 | 26850 | 36 |
| 445 | 20240115 | 125100 | 4327128600 | 26850 | 26850 | 26850 | 26850 | 10 |
| 446 | 20240115 | 125000 | 4326860100 | 26900 | 26800 | 26900 | 26800 | 56 |
| 447 | 20240115 | 124900 | 4325359200 | 26800 | 26850 | 26850 | 26800 | 402 |
| 448 | 20240115 | 124800 | 4314583900 | 26800 | 26800 | 26850 | 26800 | 38 |
| 449 | 20240115 | 124700 | 4313565450 | 26850 | 26800 | 26850 | 26800 | 43 |
| 450 | 20240115 | 124600 | 4312412150 | 26800 | 26800 | 26800 | 26800 | 49 |
| 451 | 20240115 | 124500 | 4311098950 | 26850 | 26850 | 26850 | 26850 | 20 |
| 452 | 20240115 | 124400 | 4310561950 | 26800 | 26800 | 26800 | 26800 | 22 |
| 453 | 20240115 | 124300 | 4309972350 | 26850 | 26850 | 26850 | 26850 | 1 |
| 454 | 20240115 | 124200 | 4309945500 | 26800 | 26850 | 26850 | 26800 | 29 |
| 455 | 20240115 | 124100 | 4309167950 | 26900 | 26850 | 26900 | 26850 | 77 |
| 456 | 20240115 | 124000 | 4307097650 | 26850 | 26900 | 26900 | 26850 | 44 |
| 457 | 20240115 | 123900 | 4305915200 | 26900 | 26850 | 26900 | 26850 | 131 |
| 458 | 20240115 | 123800 | 4302392850 | 26800 | 26800 | 26850 | 26800 | 25 |
| 459 | 20240115 | 123700 | 4301722800 | 26800 | 26800 | 26800 | 26800 | 13 |
| 460 | 20240115 | 123600 | 4301374400 | 26800 | 26800 | 26800 | 26800 | 22 |
| 461 | 20240115 | 123500 | 4300784800 | 26850 | 26850 | 26850 | 26850 | 292 |
| 462 | 20240115 | 123400 | 4292944600 | 26850 | 26850 | 26850 | 26850 | 25 |
| 463 | 20240115 | 123300 | 4292273350 | 26850 | 26850 | 26850 | 26850 | 107 |
| 464 | 20240115 | 123200 | 4289400400 | 26850 | 26850 | 26850 | 26850 | 28 |
| 465 | 20240115 | 123100 | 4288648600 | 26850 | 26850 | 26850 | 26850 | 75 |
| 466 | 20240115 | 123000 | 4286634850 | 26850 | 26850 | 26850 | 26850 | 55 |
| 467 | 20240115 | 122900 | 4285158100 | 26850 | 26800 | 26850 | 26800 | 503 |
| 468 | 20240115 | 122800 | 4271652600 | 26800 | 26850 | 26850 | 26800 | 230 |
| 469 | 20240115 | 122700 | 4265488400 | 26850 | 26850 | 26850 | 26850 | 276 |
| 470 | 20240115 | 122600 | 4258077800 | 26900 | 26900 | 26900 | 26900 | 229 |
| 471 | 20240115 | 122500 | 4251917700 | 26950 | 26950 | 26950 | 26900 | 23 |
| 472 | 20240115 | 122400 | 4251297950 | 26950 | 27000 | 27000 | 26950 | 180 |
| 473 | 20240115 | 122300 | 4246442800 | 27050 | 27050 | 27050 | 27050 | 25 |
| 474 | 20240115 | 122200 | 4245766550 | 27050 | 27100 | 27100 | 27050 | 60 |
| 475 | 20240115 | 122100 | 4244141650 | 27100 | 27100 | 27100 | 27100 | 18 |
| 476 | 20240115 | 122000 | 4243653850 | 27050 | 27050 | 27050 | 27050 | 25 |
| 477 | 20240115 | 121900 | 4242977600 | 27050 | 27100 | 27100 | 27050 | 29 |
| 478 | 20240115 | 121800 | 4242191750 | 27100 | 27150 | 27150 | 27100 | 37 |
| 479 | 20240115 | 121700 | 4241188300 | 27200 | 27200 | 27200 | 27150 | 63 |
| 480 | 20240115 | 121600 | 4239475600 | 27150 | 27100 | 27250 | 27100 | 1944 |
| 481 | 20240115 | 121500 | 4186542450 | 27100 | 27050 | 27100 | 27050 | 276 |
| 482 | 20240115 | 121400 | 4179063950 | 27050 | 27050 | 27100 | 27050 | 195 |
| 483 | 20240115 | 121300 | 4173784200 | 27000 | 26950 | 27000 | 26950 | 263 |
| 484 | 20240115 | 121200 | 4166684350 | 26950 | 26950 | 26950 | 26950 | 25 |
| 485 | 20240115 | 121100 | 4166010600 | 26950 | 26950 | 26950 | 26950 | 34 |
| 486 | 20240115 | 121000 | 4165094300 | 26950 | 27050 | 27050 | 26950 | 500 |
| 487 | 20240115 | 120900 | 4151613650 | 27050 | 27050 | 27050 | 27050 | 69 |
| 488 | 20240115 | 120800 | 4149747200 | 27050 | 27050 | 27050 | 27050 | 270 |
| 489 | 20240115 | 120700 | 4142443700 | 27000 | 26950 | 27000 | 26950 | 124 |
| 490 | 20240115 | 120600 | 4139096800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 491 | 20240115 | 120500 | 4139096800 | 27000 | 27000 | 27000 | 27000 | 150 |
| 492 | 20240115 | 120400 | 4135046800 | 26950 | 26950 | 26950 | 26950 | 2 |
| 493 | 20240115 | 120300 | 4134992900 | 26950 | 26950 | 26950 | 26950 | 37 |
| 494 | 20240115 | 120200 | 4133995750 | 27000 | 27000 | 27000 | 27000 | 0 |
| 495 | 20240115 | 120100 | 4133995750 | 27000 | 27050 | 27050 | 27000 | 376 |
| 496 | 20240115 | 120000 | 4123842850 | 27050 | 27000 | 27050 | 27000 | 46 |
| 497 | 20240115 | 115900 | 4122598650 | 27000 | 27000 | 27000 | 27000 | 1089 |
| 498 | 20240115 | 115800 | 4093195650 | 27000 | 27000 | 27000 | 26950 | 63 |
| 499 | 20240115 | 115700 | 4091494850 | 27000 | 27000 | 27000 | 26950 | 63 |
| 500 | 20240115 | 115600 | 4089795000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 501 | 20240115 | 115500 | 4089795000 | 26950 | 27000 | 27000 | 26950 | 119 |
| 502 | 20240115 | 115400 | 4086583200 | 27000 | 26950 | 27000 | 26950 | 33 |
| 503 | 20240115 | 115300 | 4085692950 | 26950 | 26900 | 26950 | 26900 | 125 |
| 504 | 20240115 | 115200 | 4082325450 | 26900 | 26900 | 26900 | 26900 | 50 |
| 505 | 20240115 | 115100 | 4080980450 | 26950 | 26950 | 27000 | 26950 | 419 |
| 506 | 20240115 | 115000 | 4069686000 | 26950 | 26950 | 26950 | 26950 | 436 |
| 507 | 20240115 | 114900 | 4057935800 | 26900 | 26850 | 26900 | 26850 | 294 |
| 508 | 20240115 | 114800 | 4050027450 | 26800 | 26800 | 26800 | 26800 | 14 |
| 509 | 20240115 | 114700 | 4049652250 | 26800 | 26800 | 26800 | 26800 | 92 |
| 510 | 20240115 | 114600 | 4047186650 | 26800 | 26800 | 26800 | 26800 | 167 |
| 511 | 20240115 | 114500 | 4042711050 | 26800 | 26800 | 26800 | 26800 | 78 |
| 512 | 20240115 | 114400 | 4040620650 | 26750 | 26750 | 26750 | 26750 | 4 |
| 513 | 20240115 | 114300 | 4040513650 | 26750 | 26700 | 26750 | 26700 | 131 |
| 514 | 20240115 | 114200 | 4037010900 | 26700 | 26700 | 26700 | 26700 | 30 |
| 515 | 20240115 | 114100 | 4036209900 | 26750 | 26700 | 26750 | 26700 | 6 |
| 516 | 20240115 | 114000 | 4036049500 | 26700 | 26750 | 26750 | 26700 | 8 |
| 517 | 20240115 | 113900 | 4035835700 | 26800 | 26750 | 26800 | 26750 | 468 |
| 518 | 20240115 | 113800 | 4023308600 | 26800 | 26800 | 26800 | 26800 | 155 |
| 519 | 20240115 | 113700 | 4019154600 | 26800 | 26800 | 26850 | 26800 | 10 |
| 520 | 20240115 | 113600 | 4018886550 | 26800 | 26800 | 26800 | 26800 | 65 |
| 521 | 20240115 | 113500 | 4017144550 | 26800 | 26900 | 26900 | 26800 | 150 |
| 522 | 20240115 | 113400 | 4013116600 | 26900 | 26900 | 26900 | 26900 | 43 |
| 523 | 20240115 | 113300 | 4011959900 | 27000 | 26950 | 27000 | 26950 | 1144 |
| 524 | 20240115 | 113200 | 3981083250 | 26950 | 26750 | 26950 | 26750 | 1536 |
| 525 | 20240115 | 113100 | 3939710600 | 26750 | 26850 | 26850 | 26700 | 770 |
| 526 | 20240115 | 113000 | 3919108950 | 26800 | 26900 | 26900 | 26800 | 444 |
| 527 | 20240115 | 112900 | 3907199050 | 26900 | 26950 | 26950 | 26900 | 51 |
| 528 | 20240115 | 112800 | 3905827100 | 26850 | 26900 | 26900 | 26850 | 323 |
| 529 | 20240115 | 112700 | 3897139550 | 26850 | 26750 | 26850 | 26750 | 540 |
| 530 | 20240115 | 112600 | 3882654150 | 26700 | 26700 | 26700 | 26600 | 225 |
| 531 | 20240115 | 112500 | 3876648850 | 26650 | 26600 | 26650 | 26600 | 44 |
| 532 | 20240115 | 112400 | 3875476450 | 26600 | 26600 | 26600 | 26600 | 33 |
| 533 | 20240115 | 112300 | 3874598650 | 26600 | 26600 | 26600 | 26600 | 5 |
| 534 | 20240115 | 112200 | 3874465650 | 26600 | 26550 | 26600 | 26550 | 65 |
| 535 | 20240115 | 112100 | 3872737750 | 26500 | 26500 | 26600 | 26400 | 803 |
| 536 | 20240115 | 112000 | 3851464350 | 26600 | 26500 | 26600 | 26500 | 400 |
| 537 | 20240115 | 111900 | 3840842450 | 26450 | 26750 | 26750 | 26450 | 1746 |
| 538 | 20240115 | 111800 | 3794365300 | 26750 | 26850 | 26850 | 26750 | 912 |
| 539 | 20240115 | 111700 | 3769948800 | 26750 | 26700 | 26750 | 26700 | 244 |
| 540 | 20240115 | 111600 | 3763422500 | 26700 | 26750 | 26750 | 26700 | 25 |
| 541 | 20240115 | 111500 | 3762754950 | 26750 | 26700 | 26750 | 26700 | 112 |
| 542 | 20240115 | 111400 | 3759760900 | 26700 | 26750 | 26850 | 26700 | 1703 |
| 543 | 20240115 | 111300 | 3714118450 | 26650 | 26450 | 26800 | 26400 | 960 |
| 544 | 20240115 | 111200 | 3688610900 | 26400 | 26350 | 26400 | 26350 | 761 |
| 545 | 20240115 | 111100 | 3668547400 | 26400 | 26650 | 26650 | 26400 | 2849 |
| 546 | 20240115 | 111000 | 3593042900 | 26600 | 26500 | 26600 | 26500 | 718 |
| 547 | 20240115 | 110900 | 3573953600 | 26500 | 26450 | 26550 | 26450 | 888 |
| 548 | 20240115 | 110800 | 3550425600 | 26450 | 26400 | 26450 | 26300 | 1255 |
| 549 | 20240115 | 110700 | 3517348050 | 26400 | 26250 | 26500 | 26250 | 4929 |
| 550 | 20240115 | 110600 | 3387387450 | 26200 | 26300 | 26300 | 26000 | 5655 |
| 551 | 20240115 | 110500 | 3239763500 | 26350 | 26450 | 26450 | 26300 | 2426 |
| 552 | 20240115 | 110400 | 3175742350 | 26350 | 26600 | 26600 | 26350 | 1857 |
| 553 | 20240115 | 110300 | 3126506150 | 26600 | 26700 | 26700 | 26550 | 867 |
| 554 | 20240115 | 110200 | 3103430250 | 26700 | 26700 | 26700 | 26600 | 236 |
| 555 | 20240115 | 110100 | 3097148500 | 26700 | 26650 | 26700 | 26650 | 181 |
| 556 | 20240115 | 110000 | 3092324800 | 26650 | 26900 | 26900 | 26600 | 2140 |
| 557 | 20240115 | 105900 | 3035095450 | 26900 | 26900 | 26950 | 26900 | 412 |
| 558 | 20240115 | 105800 | 3024012450 | 26900 | 26800 | 26900 | 26800 | 388 |
| 559 | 20240115 | 105700 | 3013603300 | 26750 | 26800 | 26800 | 26750 | 200 |
| 560 | 20240115 | 105600 | 3008253100 | 26750 | 26750 | 26850 | 26750 | 25 |
| 561 | 20240115 | 105500 | 3007584000 | 26700 | 26750 | 26850 | 26700 | 591 |
| 562 | 20240115 | 105400 | 2991761400 | 26700 | 26600 | 26750 | 26500 | 1365 |
| 563 | 20240115 | 105300 | 2955414850 | 26650 | 26800 | 26800 | 26600 | 2713 |
| 564 | 20240115 | 105200 | 2882991050 | 26850 | 26900 | 26950 | 26800 | 2716 |
| 565 | 20240115 | 105100 | 2810098400 | 26950 | 27100 | 27100 | 26950 | 3872 |
| 566 | 20240115 | 105000 | 2705584050 | 27100 | 27000 | 27100 | 27000 | 563 |
| 567 | 20240115 | 104900 | 2690365100 | 27050 | 27100 | 27100 | 27050 | 2228 |
| 568 | 20240115 | 104800 | 2630059100 | 27050 | 27050 | 27150 | 26850 | 3839 |
| 569 | 20240115 | 104700 | 2526344200 | 27100 | 27150 | 27300 | 26950 | 3925 |
| 570 | 20240115 | 104600 | 2420290350 | 27150 | 27300 | 27300 | 27100 | 5872 |
| 571 | 20240115 | 104500 | 2260366150 | 27350 | 27350 | 27350 | 27350 | 131 |
| 572 | 20240115 | 104400 | 2256783300 | 27400 | 27500 | 27500 | 27300 | 1157 |
| 573 | 20240115 | 104300 | 2225162650 | 27400 | 27350 | 27450 | 27300 | 1282 |
| 574 | 20240115 | 104200 | 2190079100 | 27350 | 27350 | 27350 | 27350 | 500 |
| 575 | 20240115 | 104100 | 2176404100 | 27450 | 27300 | 27450 | 27300 | 367 |
| 576 | 20240115 | 104000 | 2166347700 | 27400 | 27350 | 27400 | 27250 | 1371 |
| 577 | 20240115 | 103900 | 2128874650 | 27400 | 27350 | 27400 | 27350 | 297 |
| 578 | 20240115 | 103800 | 2120749550 | 27350 | 27350 | 27350 | 27350 | 4 |
| 579 | 20240115 | 103700 | 2120640150 | 27300 | 27350 | 27450 | 27300 | 1381 |
| 580 | 20240115 | 103600 | 2082851150 | 27350 | 27550 | 27550 | 27350 | 870 |
| 581 | 20240115 | 103500 | 2059012350 | 27550 | 27450 | 27550 | 27450 | 162 |
| 582 | 20240115 | 103400 | 2054558100 | 27450 | 27450 | 27450 | 27450 | 795 |
| 583 | 20240115 | 103300 | 2032735350 | 27450 | 27400 | 27500 | 27350 | 2333 |
| 584 | 20240115 | 103200 | 1968815500 | 27450 | 27650 | 27650 | 27450 | 1790 |
| 585 | 20240115 | 103100 | 1919475850 | 27700 | 27700 | 27700 | 27700 | 609 |
| 586 | 20240115 | 103000 | 1902606550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 587 | 20240115 | 102900 | 1902606550 | 27700 | 27800 | 27800 | 27700 | 102 |
| 588 | 20240115 | 102800 | 1899771450 | 27750 | 27750 | 27750 | 27750 | 183 |
| 589 | 20240115 | 102700 | 1894693200 | 27750 | 27750 | 27750 | 27750 | 445 |
| 590 | 20240115 | 102600 | 1882344450 | 27750 | 27750 | 27750 | 27750 | 69 |
| 591 | 20240115 | 102500 | 1880429700 | 27750 | 27750 | 27750 | 27750 | 149 |
| 592 | 20240115 | 102400 | 1876294950 | 27700 | 27700 | 27750 | 27700 | 119 |
| 593 | 20240115 | 102300 | 1872998550 | 27650 | 27650 | 27650 | 27650 | 20 |
| 594 | 20240115 | 102200 | 1872445550 | 27650 | 27650 | 27650 | 27650 | 31 |
| 595 | 20240115 | 102100 | 1871588400 | 27700 | 27700 | 27700 | 27650 | 511 |
| 596 | 20240115 | 102000 | 1857433950 | 27700 | 27700 | 27700 | 27700 | 7 |
| 597 | 20240115 | 101900 | 1857240050 | 27650 | 27700 | 27750 | 27650 | 108 |
| 598 | 20240115 | 101800 | 1854251350 | 27650 | 27700 | 27700 | 27650 | 661 |
| 599 | 20240115 | 101700 | 1835973300 | 27650 | 27700 | 27750 | 27650 | 769 |
| 600 | 20240115 | 101600 | 1814669550 | 27650 | 27750 | 27750 | 27650 | 968 |
| 601 | 20240115 | 101500 | 1787879950 | 27800 | 27850 | 27850 | 27800 | 139 |
| 602 | 20240115 | 101400 | 1784015400 | 27850 | 27900 | 27900 | 27800 | 1756 |
| 603 | 20240115 | 101300 | 1735080150 | 27950 | 27950 | 27950 | 27950 | 555 |
| 604 | 20240115 | 101200 | 1719567900 | 27950 | 27950 | 27950 | 27950 | 369 |
| 605 | 20240115 | 101100 | 1709254350 | 27950 | 28000 | 28000 | 27950 | 630 |
| 606 | 20240115 | 101000 | 1691621450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 607 | 20240115 | 100900 | 1691621450 | 27950 | 28000 | 28000 | 27950 | 215 |
| 608 | 20240115 | 100800 | 1685609700 | 27950 | 27950 | 28000 | 27950 | 81 |
| 609 | 20240115 | 100700 | 1683343700 | 28000 | 28100 | 28100 | 28000 | 1531 |
| 610 | 20240115 | 100600 | 1640439700 | 28100 | 28150 | 28150 | 28100 | 59 |
| 611 | 20240115 | 100500 | 1638779000 | 28150 | 28200 | 28200 | 28150 | 46 |
| 612 | 20240115 | 100400 | 1637483000 | 28200 | 28150 | 28200 | 28150 | 286 |
| 613 | 20240115 | 100300 | 1629421850 | 28150 | 28050 | 28150 | 28050 | 58 |
| 614 | 20240115 | 100200 | 1627791100 | 28050 | 28050 | 28100 | 28050 | 121 |
| 615 | 20240115 | 100100 | 1624392050 | 28100 | 28000 | 28100 | 28000 | 313 |
| 616 | 20240115 | 100000 | 1615612800 | 28000 | 28000 | 28000 | 28000 | 109 |
| 617 | 20240115 | 095900 | 1612560800 | 28000 | 28000 | 28000 | 28000 | 485 |
| 618 | 20240115 | 095800 | 1598980800 | 28000 | 28050 | 28050 | 28000 | 157 |
| 619 | 20240115 | 095700 | 1594579950 | 28050 | 27950 | 28050 | 27950 | 331 |
| 620 | 20240115 | 095600 | 1585296550 | 28000 | 28000 | 28000 | 28000 | 93 |
| 621 | 20240115 | 095500 | 1582692550 | 27950 | 28000 | 28050 | 27950 | 516 |
| 622 | 20240115 | 095400 | 1568238550 | 28000 | 28000 | 28000 | 28000 | 1 |
| 623 | 20240115 | 095300 | 1568210550 | 28000 | 28000 | 28050 | 28000 | 85 |
| 624 | 20240115 | 095200 | 1565829300 | 28000 | 28000 | 28000 | 27950 | 80 |
| 625 | 20240115 | 095100 | 1563590850 | 28000 | 28050 | 28050 | 28000 | 1052 |
| 626 | 20240115 | 095000 | 1534107350 | 28100 | 28250 | 28250 | 28100 | 1451 |
| 627 | 20240115 | 094900 | 1493255550 | 28200 | 28350 | 28350 | 28200 | 913 |
| 628 | 20240115 | 094800 | 1467435850 | 28350 | 28350 | 28450 | 28350 | 2803 |
| 629 | 20240115 | 094700 | 1387875900 | 28350 | 28350 | 28350 | 28300 | 2187 |
| 630 | 20240115 | 094600 | 1325885650 | 28350 | 28250 | 28350 | 28250 | 1465 |
| 631 | 20240115 | 094500 | 1284396450 | 28250 | 28100 | 28350 | 28000 | 10728 |
| 632 | 20240115 | 094400 | 982184600 | 28100 | 27950 | 28100 | 27950 | 600 |
| 633 | 20240115 | 094300 | 965383950 | 27950 | 28050 | 28050 | 27950 | 1181 |
| 634 | 20240115 | 094200 | 932311300 | 28050 | 28050 | 28050 | 28000 | 867 |
| 635 | 20240115 | 094100 | 907992450 | 28050 | 27900 | 28050 | 27900 | 811 |
| 636 | 20240115 | 094000 | 885283900 | 27900 | 27950 | 27950 | 27900 | 791 |
| 637 | 20240115 | 093900 | 863214250 | 27950 | 27900 | 27950 | 27800 | 1028 |
| 638 | 20240115 | 093800 | 834562500 | 28000 | 28100 | 28100 | 27950 | 2952 |
| 639 | 20240115 | 093700 | 751724300 | 28100 | 28000 | 28100 | 28000 | 4731 |
| 640 | 20240115 | 093600 | 619033100 | 28000 | 27950 | 28000 | 27750 | 1114 |
| 641 | 20240115 | 093500 | 587909450 | 27950 | 27900 | 27950 | 27900 | 372 |
| 642 | 20240115 | 093400 | 577528100 | 27900 | 27850 | 27950 | 27850 | 293 |
| 643 | 20240115 | 093300 | 569358700 | 27800 | 27700 | 27800 | 27600 | 1135 |
| 644 | 20240115 | 093200 | 537813500 | 27600 | 27650 | 27700 | 27600 | 28 |
| 645 | 20240115 | 093100 | 537039900 | 27600 | 27600 | 27600 | 27600 | 89 |
| 646 | 20240115 | 093000 | 534583500 | 27600 | 27550 | 27600 | 27500 | 201 |
| 647 | 20240115 | 092900 | 529038750 | 27500 | 27500 | 27500 | 27500 | 228 |
| 648 | 20240115 | 092800 | 522768750 | 27550 | 27550 | 27550 | 27550 | 104 |
| 649 | 20240115 | 092700 | 519903550 | 27550 | 27600 | 27650 | 27550 | 525 |
| 650 | 20240115 | 092600 | 505411150 | 27550 | 27500 | 27550 | 27500 | 566 |
| 651 | 20240115 | 092500 | 489841150 | 27550 | 27600 | 27600 | 27550 | 181 |
| 652 | 20240115 | 092400 | 484848500 | 27550 | 27550 | 27550 | 27550 | 10 |
| 653 | 20240115 | 092300 | 484573000 | 27550 | 27600 | 27600 | 27550 | 320 |
| 654 | 20240115 | 092200 | 475756250 | 27600 | 27600 | 27600 | 27600 | 2 |
| 655 | 20240115 | 092100 | 475701050 | 27600 | 27550 | 27600 | 27550 | 278 |
| 656 | 20240115 | 092000 | 468042100 | 27500 | 27700 | 27750 | 27500 | 1811 |
| 657 | 20240115 | 091900 | 418150500 | 27800 | 27550 | 27800 | 27550 | 764 |
| 658 | 20240115 | 091800 | 397056300 | 27550 | 27550 | 27600 | 27500 | 415 |
| 659 | 20240115 | 091700 | 385625500 | 27600 | 27600 | 27600 | 27600 | 47 |
| 660 | 20240115 | 091600 | 384328300 | 27600 | 27950 | 27950 | 27600 | 2370 |
| 661 | 20240115 | 091500 | 318392650 | 27950 | 27650 | 27950 | 27650 | 1494 |
| 662 | 20240115 | 091400 | 276856350 | 27650 | 27550 | 27650 | 27400 | 535 |
| 663 | 20240115 | 091300 | 262162300 | 27550 | 27500 | 27550 | 27500 | 68 |
| 664 | 20240115 | 091200 | 260290700 | 27500 | 27500 | 27550 | 27450 | 518 |
| 665 | 20240115 | 091100 | 246051350 | 27450 | 27350 | 27450 | 27350 | 206 |
| 666 | 20240115 | 091000 | 240406500 | 27450 | 27300 | 27450 | 27200 | 1494 |
| 667 | 20240115 | 090900 | 199602500 | 27250 | 27350 | 27350 | 27050 | 1718 |
| 668 | 20240115 | 090800 | 152873200 | 27300 | 27350 | 27350 | 27300 | 492 |
| 669 | 20240115 | 090700 | 139428450 | 27400 | 27450 | 27450 | 27400 | 452 |
| 670 | 20240115 | 090600 | 127035050 | 27400 | 27450 | 27450 | 27400 | 792 |
| 671 | 20240115 | 090500 | 105305050 | 27500 | 27500 | 27500 | 27500 | 553 |
| 672 | 20240115 | 090400 | 90097550 | 27500 | 27500 | 27500 | 27500 | 187 |
| 673 | 20240115 | 090300 | 84955050 | 27550 | 27800 | 27800 | 27550 | 570 |
| 674 | 20240115 | 090200 | 69216950 | 27900 | 27750 | 27900 | 27750 | 737 |
| 675 | 20240115 | 090100 | 48699650 | 27750 | 27550 | 27750 | 27550 | 414 |
| 676 | 20240115 | 090000 | 37262750 | 27600 | 27500 | 27600 | 27500 | 1287 |