40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 203400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 3 | 20240119 | 203300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20240119 | 203200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20240119 | 203100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20240119 | 203000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20240119 | 202900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20240119 | 202800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20240119 | 202700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20240119 | 202600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20240119 | 202500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20240119 | 202400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20240119 | 202300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20240119 | 202200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20240119 | 202100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20240119 | 202000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20240119 | 201900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20240119 | 201800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20240119 | 201700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20240119 | 201600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20240119 | 201500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20240119 | 201400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20240119 | 201300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20240119 | 201200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20240119 | 201100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20240119 | 201000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20240119 | 200900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20240119 | 200800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20240119 | 200700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20240119 | 200600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20240119 | 200500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20240119 | 200400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 33 | 20240119 | 200300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20240119 | 200200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20240119 | 200100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20240119 | 200000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20240119 | 195900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20240119 | 195800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20240119 | 195700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20240119 | 195600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20240119 | 195500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20240119 | 195400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20240119 | 195300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20240119 | 195200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20240119 | 195100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20240119 | 195000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20240119 | 194900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20240119 | 194800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20240119 | 194700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20240119 | 194600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20240119 | 194500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20240119 | 194400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20240119 | 194300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20240119 | 194200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20240119 | 194100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20240119 | 194000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20240119 | 193900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20240119 | 193800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20240119 | 193700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20240119 | 193600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20240119 | 193500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20240119 | 193400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 63 | 20240119 | 193300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20240119 | 193200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20240119 | 193100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20240119 | 193000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20240119 | 192900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20240119 | 192800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20240119 | 192700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20240119 | 192600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20240119 | 192500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20240119 | 192400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20240119 | 192300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20240119 | 192200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20240119 | 192100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20240119 | 192000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20240119 | 191900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20240119 | 191800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20240119 | 191700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20240119 | 191600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20240119 | 191500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20240119 | 191400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20240119 | 191300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20240119 | 191200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20240119 | 191100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20240119 | 191000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20240119 | 190900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20240119 | 190800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20240119 | 190700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20240119 | 190600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20240119 | 190500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20240119 | 190400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 93 | 20240119 | 190300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20240119 | 190200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20240119 | 190100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20240119 | 190000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20240119 | 185900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20240119 | 185800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20240119 | 185700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20240119 | 185600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20240119 | 185500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20240119 | 185400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20240119 | 185300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20240119 | 185200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20240119 | 185100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20240119 | 185000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20240119 | 184900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20240119 | 184800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20240119 | 184700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20240119 | 184600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20240119 | 184500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20240119 | 184400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20240119 | 184300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20240119 | 184200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20240119 | 184100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20240119 | 184000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20240119 | 183900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20240119 | 183800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20240119 | 183700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20240119 | 183600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20240119 | 183500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20240119 | 183400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 123 | 20240119 | 183300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20240119 | 183200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20240119 | 183100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20240119 | 183000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20240119 | 182900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20240119 | 182800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20240119 | 182700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20240119 | 182600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20240119 | 182500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20240119 | 182400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20240119 | 182300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20240119 | 182200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20240119 | 182100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20240119 | 182000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20240119 | 181900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20240119 | 181800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20240119 | 181700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20240119 | 181600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20240119 | 181500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20240119 | 181400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20240119 | 181300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20240119 | 181200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20240119 | 181100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20240119 | 181000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20240119 | 180900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20240119 | 180800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20240119 | 180700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20240119 | 180600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20240119 | 180500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20240119 | 180400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 153 | 20240119 | 180300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20240119 | 180200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20240119 | 180100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20240119 | 180000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20240119 | 175900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20240119 | 175800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20240119 | 175700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20240119 | 175600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20240119 | 175500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20240119 | 175400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20240119 | 175300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20240119 | 175200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20240119 | 175100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20240119 | 175000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20240119 | 174900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20240119 | 174800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20240119 | 174700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20240119 | 174600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20240119 | 174500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20240119 | 174400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20240119 | 174300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20240119 | 174200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20240119 | 174100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20240119 | 174000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20240119 | 173900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20240119 | 173800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20240119 | 173700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20240119 | 173600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20240119 | 173500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20240119 | 173400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 183 | 20240119 | 173300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20240119 | 173200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20240119 | 173100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20240119 | 173000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20240119 | 172900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20240119 | 172800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20240119 | 172700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20240119 | 172600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20240119 | 172500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20240119 | 172400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20240119 | 172300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 194 | 20240119 | 172200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 195 | 20240119 | 172100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 196 | 20240119 | 172000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 197 | 20240119 | 171900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 198 | 20240119 | 171800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 199 | 20240119 | 171700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 200 | 20240119 | 171600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20240119 | 171500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20240119 | 171400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20240119 | 171300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20240119 | 171200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20240119 | 171100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20240119 | 171000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20240119 | 170900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20240119 | 170800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20240119 | 170700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20240119 | 170600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 211 | 20240119 | 170500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 212 | 20240119 | 170400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 213 | 20240119 | 170300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 214 | 20240119 | 170200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 215 | 20240119 | 170100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 216 | 20240119 | 170000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 217 | 20240119 | 165900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 218 | 20240119 | 165800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 219 | 20240119 | 165700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 220 | 20240119 | 165600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 221 | 20240119 | 165500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 222 | 20240119 | 165400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 223 | 20240119 | 165300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 224 | 20240119 | 165200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 225 | 20240119 | 165100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 226 | 20240119 | 165000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 227 | 20240119 | 164900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 228 | 20240119 | 164800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 229 | 20240119 | 164700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 230 | 20240119 | 164600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 231 | 20240119 | 164500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 232 | 20240119 | 164400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 233 | 20240119 | 164300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 234 | 20240119 | 164200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 235 | 20240119 | 164100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 236 | 20240119 | 164000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 237 | 20240119 | 163900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 238 | 20240119 | 163800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 239 | 20240119 | 163700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 240 | 20240119 | 163600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 241 | 20240119 | 163500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 242 | 20240119 | 163400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 243 | 20240119 | 163300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 244 | 20240119 | 163200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 245 | 20240119 | 163100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 246 | 20240119 | 163000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 247 | 20240119 | 162900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 248 | 20240119 | 162800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 249 | 20240119 | 162700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 250 | 20240119 | 162600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 251 | 20240119 | 162500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 252 | 20240119 | 162400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 253 | 20240119 | 162300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 254 | 20240119 | 162200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 255 | 20240119 | 162100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 256 | 20240119 | 162000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 257 | 20240119 | 161900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 258 | 20240119 | 161800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 259 | 20240119 | 161700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 260 | 20240119 | 161600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 261 | 20240119 | 161500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 262 | 20240119 | 161400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 263 | 20240119 | 161300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 264 | 20240119 | 161200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 265 | 20240119 | 161100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 266 | 20240119 | 161000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 267 | 20240119 | 160900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 268 | 20240119 | 160800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 269 | 20240119 | 160700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 270 | 20240119 | 160600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 271 | 20240119 | 160500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 272 | 20240119 | 160400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 273 | 20240119 | 160300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 274 | 20240119 | 160200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 275 | 20240119 | 160100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 276 | 20240119 | 160000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 277 | 20240119 | 155900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 278 | 20240119 | 155800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 279 | 20240119 | 155700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 280 | 20240119 | 155600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 281 | 20240119 | 155500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 282 | 20240119 | 155400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 283 | 20240119 | 155300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 284 | 20240119 | 155200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 285 | 20240119 | 155100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 286 | 20240119 | 155000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 287 | 20240119 | 154900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 288 | 20240119 | 154800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 289 | 20240119 | 154700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 290 | 20240119 | 154600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 291 | 20240119 | 154500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 292 | 20240119 | 154400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 293 | 20240119 | 154300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 294 | 20240119 | 154200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 295 | 20240119 | 154100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 296 | 20240119 | 154000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 297 | 20240119 | 153900 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 298 | 20240119 | 153800 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 299 | 20240119 | 153700 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 300 | 20240119 | 153600 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 301 | 20240119 | 153500 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 302 | 20240119 | 153400 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 303 | 20240119 | 153300 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 304 | 20240119 | 153200 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 305 | 20240119 | 153100 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 0 |
| 306 | 20240119 | 153000 | 9835434400 | 121000 | 121000 | 121000 | 121000 | 2039 |
| 307 | 20240119 | 152900 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 308 | 20240119 | 152800 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 309 | 20240119 | 152700 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 310 | 20240119 | 152600 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 311 | 20240119 | 152500 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 312 | 20240119 | 152400 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 313 | 20240119 | 152300 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 314 | 20240119 | 152200 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 315 | 20240119 | 152100 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 316 | 20240119 | 152000 | 9588715400 | 121200 | 121200 | 121200 | 121200 | 0 |
| 317 | 20240119 | 151900 | 9588715400 | 121200 | 121600 | 121700 | 121000 | 445 |
| 318 | 20240119 | 151800 | 9534607000 | 122000 | 121800 | 122000 | 121500 | 121 |
| 319 | 20240119 | 151700 | 9519878100 | 121500 | 121700 | 121900 | 121400 | 813 |
| 320 | 20240119 | 151600 | 9420899100 | 121600 | 121600 | 121700 | 121500 | 234 |
| 321 | 20240119 | 151500 | 9392442000 | 121500 | 121600 | 121600 | 121500 | 190 |
| 322 | 20240119 | 151400 | 9369342700 | 121600 | 121400 | 121600 | 121400 | 255 |
| 323 | 20240119 | 151300 | 9338357700 | 121400 | 121600 | 121600 | 121100 | 151 |
| 324 | 20240119 | 151200 | 9320037100 | 121600 | 121100 | 121600 | 121100 | 239 |
| 325 | 20240119 | 151100 | 9291036600 | 121100 | 121600 | 121600 | 121100 | 167 |
| 326 | 20240119 | 151000 | 9270801500 | 120900 | 121700 | 121800 | 120900 | 882 |
| 327 | 20240119 | 150900 | 9163662200 | 121700 | 121500 | 121800 | 121500 | 160 |
| 328 | 20240119 | 150800 | 9144207000 | 121500 | 120800 | 121500 | 120800 | 240 |
| 329 | 20240119 | 150700 | 9115092400 | 120600 | 121500 | 121600 | 120000 | 1167 |
| 330 | 20240119 | 150600 | 8974188000 | 121500 | 121600 | 121700 | 121500 | 157 |
| 331 | 20240119 | 150500 | 8955100200 | 121600 | 121400 | 121700 | 121400 | 422 |
| 332 | 20240119 | 150400 | 8903808700 | 121300 | 122000 | 122100 | 121200 | 750 |
| 333 | 20240119 | 150300 | 8812436000 | 122000 | 121500 | 122000 | 121400 | 423 |
| 334 | 20240119 | 150200 | 8760996300 | 121500 | 121300 | 121500 | 121300 | 243 |
| 335 | 20240119 | 150100 | 8731499800 | 121200 | 121200 | 121300 | 121200 | 222 |
| 336 | 20240119 | 150000 | 8704578600 | 121200 | 121200 | 121300 | 121100 | 494 |
| 337 | 20240119 | 145900 | 8644703600 | 121100 | 121200 | 121200 | 120900 | 120 |
| 338 | 20240119 | 145800 | 8630181500 | 121200 | 121000 | 121200 | 120800 | 140 |
| 339 | 20240119 | 145700 | 8613234900 | 121000 | 121000 | 121100 | 120800 | 280 |
| 340 | 20240119 | 145600 | 8579373600 | 121000 | 121000 | 121100 | 121000 | 124 |
| 341 | 20240119 | 145500 | 8564364900 | 121000 | 120900 | 121100 | 120900 | 302 |
| 342 | 20240119 | 145400 | 8527812100 | 120900 | 120900 | 121000 | 120900 | 221 |
| 343 | 20240119 | 145300 | 8501087300 | 120900 | 121000 | 121100 | 120900 | 190 |
| 344 | 20240119 | 145200 | 8478105000 | 121000 | 121000 | 121100 | 121000 | 265 |
| 345 | 20240119 | 145100 | 8446034300 | 121000 | 121100 | 121300 | 121000 | 425 |
| 346 | 20240119 | 145000 | 8394546100 | 121100 | 121100 | 121200 | 121100 | 106 |
| 347 | 20240119 | 144900 | 8381707100 | 121200 | 121000 | 121200 | 121000 | 256 |
| 348 | 20240119 | 144800 | 8350703500 | 121000 | 121200 | 121200 | 121000 | 263 |
| 349 | 20240119 | 144700 | 8318855700 | 121200 | 121100 | 121200 | 121100 | 230 |
| 350 | 20240119 | 144600 | 8290993100 | 121100 | 121200 | 121200 | 121100 | 171 |
| 351 | 20240119 | 144500 | 8270280800 | 121100 | 121200 | 121200 | 121100 | 238 |
| 352 | 20240119 | 144400 | 8241442000 | 121300 | 121100 | 121300 | 121000 | 341 |
| 353 | 20240119 | 144300 | 8200153200 | 121100 | 121100 | 121100 | 121000 | 194 |
| 354 | 20240119 | 144200 | 8176667800 | 121100 | 120800 | 121200 | 120800 | 125 |
| 355 | 20240119 | 144100 | 8161543000 | 120800 | 120900 | 121100 | 120800 | 234 |
| 356 | 20240119 | 144000 | 8133239900 | 121000 | 121000 | 121100 | 120400 | 252 |
| 357 | 20240119 | 143900 | 8102771900 | 120900 | 121000 | 121000 | 120800 | 143 |
| 358 | 20240119 | 143800 | 8085480000 | 121000 | 120900 | 121000 | 120800 | 459 |
| 359 | 20240119 | 143700 | 8029953200 | 120800 | 120400 | 120900 | 120400 | 463 |
| 360 | 20240119 | 143600 | 7974039400 | 120500 | 120500 | 120700 | 120300 | 343 |
| 361 | 20240119 | 143500 | 7932706100 | 120500 | 120800 | 120800 | 120500 | 175 |
| 362 | 20240119 | 143400 | 7911587500 | 120800 | 120800 | 120800 | 120500 | 182 |
| 363 | 20240119 | 143300 | 7889616300 | 120700 | 120800 | 120800 | 120500 | 69 |
| 364 | 20240119 | 143200 | 7881291900 | 120700 | 120500 | 120700 | 120500 | 307 |
| 365 | 20240119 | 143100 | 7844260400 | 120500 | 120600 | 120600 | 120500 | 98 |
| 366 | 20240119 | 143000 | 7832448800 | 120900 | 120700 | 120900 | 120500 | 272 |
| 367 | 20240119 | 142900 | 7799619000 | 120800 | 120800 | 120800 | 120700 | 109 |
| 368 | 20240119 | 142800 | 7786460200 | 120900 | 120500 | 120900 | 120500 | 171 |
| 369 | 20240119 | 142700 | 7765829700 | 120600 | 120700 | 120800 | 120600 | 133 |
| 370 | 20240119 | 142600 | 7749782900 | 120600 | 120600 | 120700 | 120400 | 391 |
| 371 | 20240119 | 142500 | 7702663000 | 120600 | 120600 | 120700 | 120600 | 110 |
| 372 | 20240119 | 142400 | 7689394800 | 120600 | 120800 | 120900 | 120600 | 219 |
| 373 | 20240119 | 142300 | 7662952900 | 120700 | 120800 | 120900 | 120600 | 226 |
| 374 | 20240119 | 142200 | 7635668900 | 120800 | 120800 | 120800 | 120700 | 121 |
| 375 | 20240119 | 142100 | 7621053100 | 120700 | 120600 | 120700 | 120500 | 141 |
| 376 | 20240119 | 142000 | 7604038100 | 120600 | 120800 | 120800 | 120400 | 465 |
| 377 | 20240119 | 141900 | 7547945700 | 120700 | 120600 | 120800 | 120500 | 185 |
| 378 | 20240119 | 141800 | 7525627300 | 120600 | 120600 | 120700 | 120500 | 257 |
| 379 | 20240119 | 141700 | 7494634400 | 120600 | 120600 | 120700 | 120500 | 144 |
| 380 | 20240119 | 141600 | 7477273100 | 120600 | 120600 | 120700 | 120500 | 140 |
| 381 | 20240119 | 141500 | 7460392700 | 120600 | 120500 | 120600 | 120500 | 277 |
| 382 | 20240119 | 141400 | 7426996400 | 120500 | 120500 | 120600 | 120500 | 133 |
| 383 | 20240119 | 141300 | 7410968300 | 120500 | 120500 | 120600 | 120500 | 255 |
| 384 | 20240119 | 141200 | 7380222000 | 120500 | 120600 | 120700 | 120500 | 97 |
| 385 | 20240119 | 141100 | 7368522900 | 120700 | 120500 | 120800 | 120500 | 173 |
| 386 | 20240119 | 141000 | 7347647400 | 120700 | 120600 | 120700 | 120500 | 89 |
| 387 | 20240119 | 140900 | 7336908600 | 120700 | 120800 | 120900 | 120400 | 264 |
| 388 | 20240119 | 140800 | 7305035800 | 120800 | 120500 | 120800 | 120500 | 213 |
| 389 | 20240119 | 140700 | 7279345200 | 120500 | 120300 | 120500 | 120200 | 399 |
| 390 | 20240119 | 140600 | 7231308900 | 120100 | 120100 | 120400 | 120100 | 170 |
| 391 | 20240119 | 140500 | 7210855300 | 120000 | 120300 | 120400 | 120000 | 284 |
| 392 | 20240119 | 140400 | 7176687400 | 120300 | 120000 | 120500 | 120000 | 132 |
| 393 | 20240119 | 140300 | 7160807600 | 120000 | 120200 | 120300 | 120000 | 193 |
| 394 | 20240119 | 140200 | 7137607600 | 120400 | 120300 | 120400 | 119700 | 292 |
| 395 | 20240119 | 140100 | 7102500600 | 120300 | 120000 | 120500 | 120000 | 545 |
| 396 | 20240119 | 140000 | 7036998700 | 120100 | 120100 | 120100 | 120000 | 50 |
| 397 | 20240119 | 135900 | 7030996100 | 120000 | 120000 | 120500 | 120000 | 229 |
| 398 | 20240119 | 135800 | 7003478800 | 120300 | 120000 | 120300 | 119600 | 1561 |
| 399 | 20240119 | 135700 | 6816336400 | 120000 | 120100 | 120100 | 120000 | 690 |
| 400 | 20240119 | 135600 | 6733529400 | 120000 | 120100 | 120200 | 120000 | 210 |
| 401 | 20240119 | 135500 | 6708316000 | 120100 | 120500 | 120500 | 120100 | 219 |
| 402 | 20240119 | 135400 | 6681985500 | 120200 | 120300 | 120500 | 120200 | 589 |
| 403 | 20240119 | 135300 | 6611086600 | 120300 | 120500 | 120500 | 120200 | 245 |
| 404 | 20240119 | 135200 | 6581618100 | 120200 | 120200 | 120400 | 120100 | 414 |
| 405 | 20240119 | 135100 | 6531844100 | 120200 | 120400 | 120400 | 120200 | 84 |
| 406 | 20240119 | 135000 | 6521740900 | 120400 | 120400 | 120400 | 120300 | 276 |
| 407 | 20240119 | 134900 | 6488532400 | 120300 | 120300 | 120400 | 120300 | 211 |
| 408 | 20240119 | 134800 | 6463144800 | 120300 | 120400 | 120400 | 120300 | 165 |
| 409 | 20240119 | 134700 | 6443290400 | 120400 | 120300 | 120500 | 120300 | 119 |
| 410 | 20240119 | 134600 | 6428955100 | 120300 | 120500 | 120500 | 120300 | 130 |
| 411 | 20240119 | 134500 | 6413300800 | 120500 | 120700 | 120700 | 120500 | 22 |
| 412 | 20240119 | 134400 | 6410649400 | 120700 | 120600 | 120700 | 120400 | 262 |
| 413 | 20240119 | 134300 | 6379097200 | 120700 | 120700 | 120700 | 120600 | 85 |
| 414 | 20240119 | 134200 | 6368842500 | 120600 | 120500 | 120600 | 120500 | 302 |
| 415 | 20240119 | 134100 | 6332444700 | 120500 | 120600 | 120600 | 120500 | 108 |
| 416 | 20240119 | 134000 | 6319426700 | 120700 | 120400 | 120700 | 120400 | 258 |
| 417 | 20240119 | 133900 | 6288343300 | 120300 | 120200 | 120500 | 120200 | 316 |
| 418 | 20240119 | 133800 | 6250312300 | 120200 | 120400 | 120400 | 120200 | 170 |
| 419 | 20240119 | 133700 | 6229867600 | 120200 | 120300 | 120500 | 120200 | 297 |
| 420 | 20240119 | 133600 | 6194121200 | 120300 | 120200 | 120400 | 120200 | 269 |
| 421 | 20240119 | 133500 | 6161757900 | 120200 | 120400 | 120500 | 120200 | 197 |
| 422 | 20240119 | 133400 | 6138051500 | 120400 | 120500 | 120600 | 120400 | 121 |
| 423 | 20240119 | 133300 | 6123469800 | 120600 | 120700 | 120700 | 120500 | 83 |
| 424 | 20240119 | 133200 | 6113465200 | 120600 | 120500 | 120600 | 120500 | 86 |
| 425 | 20240119 | 133100 | 6103096900 | 120600 | 120600 | 120700 | 120400 | 314 |
| 426 | 20240119 | 133000 | 6065249000 | 120600 | 120700 | 120900 | 120600 | 202 |
| 427 | 20240119 | 132900 | 6040881000 | 120700 | 120400 | 120900 | 120300 | 614 |
| 428 | 20240119 | 132800 | 5966832900 | 120400 | 120500 | 120500 | 120200 | 202 |
| 429 | 20240119 | 132700 | 5942522500 | 120500 | 120500 | 120600 | 120200 | 690 |
| 430 | 20240119 | 132600 | 5859436300 | 120500 | 120600 | 120600 | 120500 | 79 |
| 431 | 20240119 | 132500 | 5849912300 | 120600 | 120600 | 120600 | 120500 | 256 |
| 432 | 20240119 | 132400 | 5819056500 | 120600 | 120700 | 120700 | 120500 | 171 |
| 433 | 20240119 | 132300 | 5798435900 | 120600 | 120700 | 120700 | 120500 | 164 |
| 434 | 20240119 | 132200 | 5778654200 | 120700 | 120500 | 120800 | 120500 | 130 |
| 435 | 20240119 | 132100 | 5762970000 | 120600 | 120600 | 120700 | 120500 | 272 |
| 436 | 20240119 | 132000 | 5730168900 | 120600 | 120700 | 120700 | 120500 | 119 |
| 437 | 20240119 | 131900 | 5715810900 | 120700 | 120800 | 120900 | 120700 | 227 |
| 438 | 20240119 | 131800 | 5688395200 | 120800 | 120900 | 120900 | 120800 | 90 |
| 439 | 20240119 | 131700 | 5677520900 | 120800 | 120400 | 120900 | 120400 | 263 |
| 440 | 20240119 | 131600 | 5645796700 | 120400 | 120700 | 120700 | 120400 | 214 |
| 441 | 20240119 | 131500 | 5620004800 | 120500 | 120800 | 120800 | 120500 | 182 |
| 442 | 20240119 | 131400 | 5598034500 | 120700 | 120500 | 120900 | 120500 | 112 |
| 443 | 20240119 | 131300 | 5584507100 | 120500 | 120800 | 120900 | 120500 | 229 |
| 444 | 20240119 | 131200 | 5556866800 | 120700 | 120600 | 120800 | 120500 | 109 |
| 445 | 20240119 | 131100 | 5543713600 | 120500 | 120800 | 120900 | 120500 | 291 |
| 446 | 20240119 | 131000 | 5508571900 | 120700 | 120500 | 120700 | 120500 | 223 |
| 447 | 20240119 | 130900 | 5481677100 | 120500 | 120700 | 120700 | 120400 | 72 |
| 448 | 20240119 | 130800 | 5472998300 | 120500 | 120600 | 120700 | 120400 | 164 |
| 449 | 20240119 | 130700 | 5453229200 | 120700 | 120500 | 120700 | 120500 | 119 |
| 450 | 20240119 | 130600 | 5438886200 | 120500 | 120700 | 120700 | 120400 | 131 |
| 451 | 20240119 | 130500 | 5423088200 | 120600 | 120600 | 120700 | 120500 | 175 |
| 452 | 20240119 | 130400 | 5401981900 | 120600 | 120500 | 120700 | 120500 | 172 |
| 453 | 20240119 | 130300 | 5381239700 | 120500 | 120800 | 120800 | 120500 | 159 |
| 454 | 20240119 | 130200 | 5362049200 | 120700 | 120600 | 120700 | 120300 | 334 |
| 455 | 20240119 | 130100 | 5321806400 | 120600 | 120800 | 120800 | 120600 | 149 |
| 456 | 20240119 | 130000 | 5303824300 | 120800 | 120900 | 120900 | 120700 | 163 |
| 457 | 20240119 | 125900 | 5284128900 | 120700 | 121000 | 121000 | 120700 | 377 |
| 458 | 20240119 | 125800 | 5238589200 | 121000 | 121000 | 121100 | 120800 | 73 |
| 459 | 20240119 | 125700 | 5229757600 | 121000 | 121000 | 121000 | 120800 | 221 |
| 460 | 20240119 | 125600 | 5203048200 | 121000 | 120800 | 121100 | 120800 | 198 |
| 461 | 20240119 | 125500 | 5179100900 | 120900 | 120800 | 121100 | 120800 | 127 |
| 462 | 20240119 | 125400 | 5163751200 | 120800 | 121200 | 121300 | 120800 | 220 |
| 463 | 20240119 | 125300 | 5137130000 | 121200 | 121000 | 121200 | 120900 | 190 |
| 464 | 20240119 | 125200 | 5114132200 | 121100 | 120800 | 121200 | 120800 | 242 |
| 465 | 20240119 | 125100 | 5084847800 | 121000 | 121200 | 121200 | 120800 | 510 |
| 466 | 20240119 | 125000 | 5023125200 | 121200 | 121300 | 121300 | 121100 | 214 |
| 467 | 20240119 | 124900 | 4997180100 | 121300 | 121000 | 121300 | 121000 | 80 |
| 468 | 20240119 | 124800 | 4987487700 | 120900 | 121300 | 121300 | 120900 | 336 |
| 469 | 20240119 | 124700 | 4946806500 | 121400 | 121400 | 121400 | 121300 | 71 |
| 470 | 20240119 | 124600 | 4938188600 | 121500 | 121200 | 121500 | 121100 | 445 |
| 471 | 20240119 | 124500 | 4884200500 | 121300 | 121100 | 121300 | 121000 | 378 |
| 472 | 20240119 | 124400 | 4838413200 | 121300 | 121400 | 121400 | 121100 | 113 |
| 473 | 20240119 | 124300 | 4824722200 | 121300 | 121300 | 121400 | 121200 | 155 |
| 474 | 20240119 | 124200 | 4805916000 | 121300 | 121200 | 121300 | 121100 | 158 |
| 475 | 20240119 | 124100 | 4786761100 | 121300 | 121300 | 121400 | 121200 | 187 |
| 476 | 20240119 | 124000 | 4764081200 | 121400 | 121500 | 121600 | 121300 | 306 |
| 477 | 20240119 | 123900 | 4726937400 | 121400 | 121400 | 121500 | 121300 | 290 |
| 478 | 20240119 | 123800 | 4691727000 | 121400 | 121400 | 121500 | 121300 | 127 |
| 479 | 20240119 | 123700 | 4676307100 | 121600 | 121700 | 121700 | 121300 | 254 |
| 480 | 20240119 | 123600 | 4645437600 | 121700 | 121700 | 121700 | 121600 | 48 |
| 481 | 20240119 | 123500 | 4639599600 | 122000 | 121400 | 122000 | 121300 | 284 |
| 482 | 20240119 | 123400 | 4605045200 | 121500 | 121700 | 121700 | 121500 | 187 |
| 483 | 20240119 | 123300 | 4582322700 | 121600 | 121700 | 121700 | 121600 | 185 |
| 484 | 20240119 | 123200 | 4559821900 | 121700 | 122000 | 122000 | 121700 | 323 |
| 485 | 20240119 | 123100 | 4520463300 | 122000 | 121900 | 122000 | 121900 | 260 |
| 486 | 20240119 | 123000 | 4488762300 | 121900 | 121900 | 122000 | 121900 | 53 |
| 487 | 20240119 | 122900 | 4482300600 | 121900 | 122000 | 122000 | 121900 | 219 |
| 488 | 20240119 | 122800 | 4455597300 | 122000 | 122000 | 122000 | 121900 | 68 |
| 489 | 20240119 | 122700 | 4447307300 | 121900 | 122000 | 122100 | 121900 | 118 |
| 490 | 20240119 | 122600 | 4432920700 | 122100 | 122000 | 122300 | 121900 | 87 |
| 491 | 20240119 | 122500 | 4422299800 | 122000 | 122100 | 122200 | 122000 | 236 |
| 492 | 20240119 | 122400 | 4393491100 | 122200 | 122100 | 122200 | 122000 | 184 |
| 493 | 20240119 | 122300 | 4371024900 | 122100 | 122200 | 122300 | 122100 | 124 |
| 494 | 20240119 | 122200 | 4355875500 | 122300 | 122100 | 122300 | 122100 | 153 |
| 495 | 20240119 | 122100 | 4337188400 | 122100 | 122200 | 122200 | 122100 | 69 |
| 496 | 20240119 | 122000 | 4328761000 | 122100 | 122400 | 122400 | 122000 | 385 |
| 497 | 20240119 | 121900 | 4281780000 | 122400 | 122400 | 122400 | 122300 | 21 |
| 498 | 20240119 | 121800 | 4279209700 | 122400 | 122200 | 122500 | 122200 | 200 |
| 499 | 20240119 | 121700 | 4254726500 | 122400 | 122500 | 122500 | 122400 | 134 |
| 500 | 20240119 | 121600 | 4238323800 | 122500 | 122100 | 122500 | 122100 | 247 |
| 501 | 20240119 | 121500 | 4208135300 | 122200 | 122400 | 122400 | 122100 | 63 |
| 502 | 20240119 | 121400 | 4200432800 | 122400 | 122300 | 122400 | 122200 | 107 |
| 503 | 20240119 | 121300 | 4187346900 | 122300 | 122400 | 122400 | 122300 | 153 |
| 504 | 20240119 | 121200 | 4168634400 | 122400 | 122500 | 122500 | 122400 | 83 |
| 505 | 20240119 | 121100 | 4158473700 | 122500 | 122500 | 122500 | 122400 | 46 |
| 506 | 20240119 | 121000 | 4152842300 | 122500 | 122400 | 122500 | 122400 | 144 |
| 507 | 20240119 | 120900 | 4135207400 | 122500 | 122600 | 122600 | 122500 | 107 |
| 508 | 20240119 | 120800 | 4122099400 | 122500 | 122200 | 122500 | 122100 | 177 |
| 509 | 20240119 | 120700 | 4100462300 | 122200 | 122200 | 122300 | 122200 | 34 |
| 510 | 20240119 | 120600 | 4096305500 | 122300 | 122300 | 122400 | 122200 | 192 |
| 511 | 20240119 | 120500 | 4072826900 | 122400 | 122400 | 122400 | 122300 | 101 |
| 512 | 20240119 | 120400 | 4060466400 | 122500 | 122500 | 122500 | 122500 | 51 |
| 513 | 20240119 | 120300 | 4054218900 | 122400 | 122200 | 122400 | 122000 | 336 |
| 514 | 20240119 | 120200 | 4013144500 | 122200 | 122500 | 122500 | 122200 | 44 |
| 515 | 20240119 | 120100 | 4007761400 | 122500 | 122500 | 122600 | 122400 | 163 |
| 516 | 20240119 | 120000 | 3987791800 | 122600 | 122600 | 122600 | 122500 | 87 |
| 517 | 20240119 | 115900 | 3977133800 | 122600 | 122400 | 122600 | 122000 | 205 |
| 518 | 20240119 | 115800 | 3952057100 | 122400 | 122200 | 122400 | 122200 | 580 |
| 519 | 20240119 | 115700 | 3881110700 | 122200 | 122200 | 122200 | 122100 | 118 |
| 520 | 20240119 | 115600 | 3866695900 | 122300 | 122100 | 122300 | 122000 | 137 |
| 521 | 20240119 | 115500 | 3849966100 | 122200 | 122100 | 122200 | 122000 | 185 |
| 522 | 20240119 | 115400 | 3827374000 | 122200 | 122200 | 122200 | 122100 | 140 |
| 523 | 20240119 | 115300 | 3810277600 | 122100 | 122100 | 122200 | 122100 | 91 |
| 524 | 20240119 | 115200 | 3799159400 | 122200 | 122300 | 122300 | 122100 | 113 |
| 525 | 20240119 | 115100 | 3785354600 | 122400 | 122400 | 122400 | 122100 | 119 |
| 526 | 20240119 | 115000 | 3770807800 | 122300 | 122300 | 122300 | 122200 | 126 |
| 527 | 20240119 | 114900 | 3755407800 | 122300 | 122400 | 122500 | 122100 | 103 |
| 528 | 20240119 | 114800 | 3742811300 | 122500 | 122400 | 122500 | 122300 | 54 |
| 529 | 20240119 | 114700 | 3736202400 | 122300 | 122200 | 122600 | 122100 | 474 |
| 530 | 20240119 | 114600 | 3678190000 | 122200 | 122300 | 122300 | 122100 | 85 |
| 531 | 20240119 | 114500 | 3667800800 | 122400 | 122300 | 122400 | 122100 | 157 |
| 532 | 20240119 | 114400 | 3648609800 | 122300 | 122100 | 122400 | 122100 | 165 |
| 533 | 20240119 | 114300 | 3628428500 | 122200 | 122300 | 122300 | 122200 | 115 |
| 534 | 20240119 | 114200 | 3614374100 | 122300 | 122400 | 122400 | 122200 | 148 |
| 535 | 20240119 | 114100 | 3596269900 | 122300 | 122400 | 122400 | 122300 | 152 |
| 536 | 20240119 | 114000 | 3577673400 | 122400 | 122400 | 122400 | 122200 | 86 |
| 537 | 20240119 | 113900 | 3567156500 | 122300 | 122400 | 122400 | 122300 | 89 |
| 538 | 20240119 | 113800 | 3556268600 | 122400 | 122500 | 122600 | 122300 | 156 |
| 539 | 20240119 | 113700 | 3537171700 | 122500 | 122400 | 122500 | 122400 | 63 |
| 540 | 20240119 | 113600 | 3529454400 | 122500 | 122400 | 122600 | 122400 | 169 |
| 541 | 20240119 | 113500 | 3508752700 | 122500 | 122600 | 122600 | 122400 | 119 |
| 542 | 20240119 | 113400 | 3494181400 | 122600 | 122500 | 122600 | 122400 | 47 |
| 543 | 20240119 | 113300 | 3488426700 | 122500 | 122700 | 122700 | 122500 | 105 |
| 544 | 20240119 | 113200 | 3475558800 | 122800 | 122600 | 122800 | 122500 | 99 |
| 545 | 20240119 | 113100 | 3463423000 | 122700 | 122800 | 122800 | 122600 | 135 |
| 546 | 20240119 | 113000 | 3446862600 | 122700 | 122700 | 122800 | 122600 | 131 |
| 547 | 20240119 | 112900 | 3430787700 | 122600 | 122900 | 122900 | 122400 | 69 |
| 548 | 20240119 | 112800 | 3422320500 | 122800 | 122800 | 122900 | 122700 | 134 |
| 549 | 20240119 | 112700 | 3405868100 | 122900 | 122800 | 122900 | 122800 | 56 |
| 550 | 20240119 | 112600 | 3398985800 | 122900 | 122800 | 122900 | 122800 | 123 |
| 551 | 20240119 | 112500 | 3383880000 | 122900 | 122800 | 122900 | 122700 | 105 |
| 552 | 20240119 | 112400 | 3370989200 | 122800 | 122800 | 122900 | 122700 | 159 |
| 553 | 20240119 | 112300 | 3351463800 | 122900 | 122700 | 122900 | 122700 | 41 |
| 554 | 20240119 | 112200 | 3346429500 | 122700 | 122500 | 122800 | 122500 | 419 |
| 555 | 20240119 | 112100 | 3295060100 | 122500 | 122500 | 122600 | 122400 | 137 |
| 556 | 20240119 | 112000 | 3278280600 | 122500 | 122500 | 122600 | 122500 | 90 |
| 557 | 20240119 | 111900 | 3267252700 | 122600 | 122500 | 122700 | 122500 | 90 |
| 558 | 20240119 | 111800 | 3256217600 | 122600 | 122700 | 122700 | 122600 | 93 |
| 559 | 20240119 | 111700 | 3244807200 | 122800 | 122500 | 122800 | 122500 | 118 |
| 560 | 20240119 | 111600 | 3230333800 | 122500 | 122500 | 122500 | 122300 | 184 |
| 561 | 20240119 | 111500 | 3207808600 | 122400 | 122500 | 122500 | 122200 | 67 |
| 562 | 20240119 | 111400 | 3199609900 | 122600 | 122600 | 122700 | 122100 | 267 |
| 563 | 20240119 | 111300 | 3166922400 | 122800 | 122700 | 122900 | 122600 | 96 |
| 564 | 20240119 | 111200 | 3155137500 | 122700 | 122800 | 122800 | 122600 | 126 |
| 565 | 20240119 | 111100 | 3139683200 | 122800 | 122800 | 122800 | 122600 | 100 |
| 566 | 20240119 | 111000 | 3127406800 | 122700 | 122700 | 122800 | 122600 | 99 |
| 567 | 20240119 | 110900 | 3115259600 | 122800 | 122300 | 122800 | 122300 | 153 |
| 568 | 20240119 | 110800 | 3096510500 | 122400 | 122600 | 122600 | 122400 | 179 |
| 569 | 20240119 | 110700 | 3074588400 | 122600 | 122500 | 122700 | 122500 | 162 |
| 570 | 20240119 | 110600 | 3054733100 | 122600 | 122700 | 122700 | 122500 | 194 |
| 571 | 20240119 | 110500 | 3030949300 | 122800 | 122700 | 122800 | 122500 | 360 |
| 572 | 20240119 | 110400 | 2986798700 | 122700 | 122900 | 122900 | 122700 | 110 |
| 573 | 20240119 | 110300 | 2973286900 | 122900 | 122900 | 123100 | 122900 | 41 |
| 574 | 20240119 | 110200 | 2968245100 | 122900 | 123000 | 123100 | 122900 | 165 |
| 575 | 20240119 | 110100 | 2947954900 | 123000 | 123200 | 123200 | 122900 | 41 |
| 576 | 20240119 | 110000 | 2942911000 | 123100 | 123100 | 123200 | 123000 | 104 |
| 577 | 20240119 | 105900 | 2930110200 | 123100 | 123200 | 123200 | 123100 | 82 |
| 578 | 20240119 | 105800 | 2920013900 | 123200 | 123000 | 123200 | 122900 | 192 |
| 579 | 20240119 | 105700 | 2896381800 | 123100 | 123000 | 123100 | 123000 | 37 |
| 580 | 20240119 | 105600 | 2891827300 | 123100 | 122900 | 123100 | 122900 | 274 |
| 581 | 20240119 | 105500 | 2858140300 | 122900 | 122800 | 122900 | 122800 | 88 |
| 582 | 20240119 | 105400 | 2847326100 | 122800 | 123000 | 123000 | 122700 | 244 |
| 583 | 20240119 | 105300 | 2817351000 | 122900 | 122800 | 122900 | 122600 | 91 |
| 584 | 20240119 | 105200 | 2806176100 | 122900 | 122800 | 122900 | 122600 | 95 |
| 585 | 20240119 | 105100 | 2794517900 | 122600 | 122700 | 122800 | 122500 | 372 |
| 586 | 20240119 | 105000 | 2748930000 | 122500 | 122700 | 122700 | 122500 | 156 |
| 587 | 20240119 | 104900 | 2729810500 | 122700 | 122600 | 122800 | 122500 | 609 |
| 588 | 20240119 | 104800 | 2655168700 | 122700 | 122600 | 122800 | 122600 | 141 |
| 589 | 20240119 | 104700 | 2637871000 | 122600 | 122700 | 122700 | 122500 | 448 |
| 590 | 20240119 | 104600 | 2582943900 | 122800 | 122800 | 122900 | 122700 | 152 |
| 591 | 20240119 | 104500 | 2564281200 | 122900 | 122600 | 123000 | 122600 | 109 |
| 592 | 20240119 | 104400 | 2550898400 | 122700 | 122700 | 122800 | 122600 | 466 |
| 593 | 20240119 | 104300 | 2493745900 | 122800 | 122800 | 122800 | 122700 | 39 |
| 594 | 20240119 | 104200 | 2488958000 | 122700 | 122900 | 123100 | 122700 | 150 |
| 595 | 20240119 | 104100 | 2470520000 | 123000 | 122900 | 123000 | 122900 | 70 |
| 596 | 20240119 | 104000 | 2461913800 | 122900 | 122500 | 123000 | 122500 | 675 |
| 597 | 20240119 | 103900 | 2379116800 | 122600 | 122600 | 122600 | 122500 | 100 |
| 598 | 20240119 | 103800 | 2366858300 | 122700 | 122700 | 122800 | 122600 | 60 |
| 599 | 20240119 | 103700 | 2359495600 | 122800 | 122700 | 122800 | 122500 | 170 |
| 600 | 20240119 | 103600 | 2338655000 | 122600 | 122700 | 122700 | 122500 | 236 |
| 601 | 20240119 | 103500 | 2309721100 | 122700 | 122900 | 123000 | 122600 | 173 |
| 602 | 20240119 | 103400 | 2288474400 | 123000 | 122900 | 123100 | 122900 | 81 |
| 603 | 20240119 | 103300 | 2278514200 | 123000 | 122700 | 123200 | 122600 | 339 |
| 604 | 20240119 | 103200 | 2236867500 | 122700 | 122700 | 122800 | 122700 | 134 |
| 605 | 20240119 | 103100 | 2220423400 | 122700 | 122700 | 122900 | 122700 | 145 |
| 606 | 20240119 | 103000 | 2202622800 | 122800 | 123000 | 123000 | 122700 | 216 |
| 607 | 20240119 | 102900 | 2176094400 | 122900 | 122900 | 123100 | 122800 | 176 |
| 608 | 20240119 | 102800 | 2154463000 | 123000 | 123200 | 123300 | 123000 | 344 |
| 609 | 20240119 | 102700 | 2112133700 | 123300 | 123200 | 123300 | 123100 | 185 |
| 610 | 20240119 | 102600 | 2089346200 | 123200 | 123300 | 123400 | 123200 | 50 |
| 611 | 20240119 | 102500 | 2083182500 | 123400 | 123800 | 123800 | 123400 | 156 |
| 612 | 20240119 | 102400 | 2063892500 | 123900 | 123700 | 123900 | 123600 | 62 |
| 613 | 20240119 | 102300 | 2056219100 | 123700 | 124000 | 124100 | 123600 | 226 |
| 614 | 20240119 | 102200 | 2028210200 | 124100 | 124100 | 124100 | 123900 | 123 |
| 615 | 20240119 | 102100 | 2012957900 | 124000 | 124100 | 124300 | 124000 | 175 |
| 616 | 20240119 | 102000 | 1991237500 | 124100 | 124200 | 124300 | 124100 | 144 |
| 617 | 20240119 | 101900 | 1973353500 | 124200 | 124200 | 124400 | 124100 | 195 |
| 618 | 20240119 | 101800 | 1949127700 | 124100 | 124100 | 124100 | 124000 | 31 |
| 619 | 20240119 | 101700 | 1945280700 | 124000 | 124000 | 124100 | 124000 | 115 |
| 620 | 20240119 | 101600 | 1931020300 | 124000 | 123900 | 124000 | 123600 | 329 |
| 621 | 20240119 | 101500 | 1890280200 | 123800 | 123900 | 123900 | 123700 | 132 |
| 622 | 20240119 | 101400 | 1873934100 | 124000 | 124100 | 124100 | 123700 | 36 |
| 623 | 20240119 | 101300 | 1869473200 | 124100 | 124200 | 124300 | 124100 | 150 |
| 624 | 20240119 | 101200 | 1850848300 | 123000 | 124400 | 124400 | 123000 | 1264 |
| 625 | 20240119 | 101100 | 1694825200 | 124400 | 124400 | 124400 | 124300 | 84 |
| 626 | 20240119 | 101000 | 1684375900 | 124500 | 124000 | 124500 | 124000 | 247 |
| 627 | 20240119 | 100900 | 1653723200 | 124100 | 124200 | 124500 | 123800 | 241 |
| 628 | 20240119 | 100800 | 1623848300 | 124200 | 124500 | 124500 | 124000 | 548 |
| 629 | 20240119 | 100700 | 1555724300 | 124600 | 124400 | 124600 | 124400 | 29 |
| 630 | 20240119 | 100600 | 1552111800 | 124700 | 124800 | 124800 | 124600 | 164 |
| 631 | 20240119 | 100500 | 1531661500 | 124800 | 125100 | 125100 | 124800 | 43 |
| 632 | 20240119 | 100400 | 1526285800 | 125100 | 125000 | 125100 | 124800 | 242 |
| 633 | 20240119 | 100300 | 1496035900 | 125000 | 125200 | 125200 | 125000 | 98 |
| 634 | 20240119 | 100200 | 1483782400 | 125200 | 125000 | 125200 | 125000 | 171 |
| 635 | 20240119 | 100100 | 1462392200 | 125100 | 125100 | 125100 | 125000 | 30 |
| 636 | 20240119 | 100000 | 1458639300 | 125000 | 125100 | 125100 | 125000 | 207 |
| 637 | 20240119 | 095900 | 1432749900 | 125100 | 124900 | 125100 | 124900 | 173 |
| 638 | 20240119 | 095800 | 1411132200 | 124900 | 125000 | 125000 | 124900 | 69 |
| 639 | 20240119 | 095700 | 1402508900 | 124900 | 125000 | 125000 | 124900 | 120 |
| 640 | 20240119 | 095600 | 1387514700 | 125100 | 125200 | 125200 | 125100 | 104 |
| 641 | 20240119 | 095500 | 1374496200 | 125200 | 125100 | 125200 | 124400 | 379 |
| 642 | 20240119 | 095400 | 1327066600 | 124300 | 125000 | 125100 | 124300 | 513 |
| 643 | 20240119 | 095300 | 1263005200 | 124800 | 124800 | 124900 | 124700 | 79 |
| 644 | 20240119 | 095200 | 1253144400 | 124900 | 124800 | 125000 | 124800 | 120 |
| 645 | 20240119 | 095100 | 1238154800 | 124900 | 124600 | 124900 | 124600 | 429 |
| 646 | 20240119 | 095000 | 1184609600 | 124500 | 124600 | 124700 | 124500 | 143 |
| 647 | 20240119 | 094900 | 1166787000 | 124600 | 124400 | 124600 | 124300 | 184 |
| 648 | 20240119 | 094800 | 1143873600 | 124500 | 124700 | 124900 | 124400 | 93 |
| 649 | 20240119 | 094700 | 1132282100 | 124800 | 124900 | 125000 | 124800 | 82 |
| 650 | 20240119 | 094600 | 1122043700 | 124500 | 124900 | 125000 | 124500 | 80 |
| 651 | 20240119 | 094500 | 1112058800 | 124900 | 124600 | 124900 | 124600 | 79 |
| 652 | 20240119 | 094400 | 1102206400 | 124600 | 124900 | 125100 | 124600 | 247 |
| 653 | 20240119 | 094300 | 1071365600 | 125000 | 124800 | 125200 | 124800 | 139 |
| 654 | 20240119 | 094200 | 1053982600 | 124900 | 124800 | 125100 | 124800 | 40 |
| 655 | 20240119 | 094100 | 1048985600 | 124800 | 124800 | 124800 | 124700 | 86 |
| 656 | 20240119 | 094000 | 1038254400 | 124500 | 125000 | 125000 | 124500 | 154 |
| 657 | 20240119 | 093900 | 1019042800 | 125200 | 124900 | 125200 | 124900 | 209 |
| 658 | 20240119 | 093800 | 992919600 | 124900 | 124500 | 124900 | 124500 | 81 |
| 659 | 20240119 | 093700 | 982811400 | 124800 | 124400 | 124800 | 124400 | 233 |
| 660 | 20240119 | 093600 | 953792800 | 124200 | 124100 | 124400 | 123800 | 271 |
| 661 | 20240119 | 093500 | 920199800 | 124100 | 124100 | 124200 | 124000 | 155 |
| 662 | 20240119 | 093400 | 900957700 | 124100 | 124100 | 124100 | 124000 | 137 |
| 663 | 20240119 | 093300 | 883968100 | 124100 | 124300 | 124300 | 124100 | 111 |
| 664 | 20240119 | 093200 | 870188800 | 124400 | 124400 | 124400 | 124200 | 84 |
| 665 | 20240119 | 093100 | 859740100 | 124500 | 124400 | 124500 | 124300 | 68 |
| 666 | 20240119 | 093000 | 851280400 | 124400 | 124300 | 124500 | 124300 | 46 |
| 667 | 20240119 | 092900 | 845559400 | 124300 | 124400 | 124500 | 124300 | 131 |
| 668 | 20240119 | 092800 | 829266000 | 124500 | 124400 | 124500 | 124200 | 31 |
| 669 | 20240119 | 092700 | 825411900 | 124500 | 124300 | 124500 | 124300 | 14 |
| 670 | 20240119 | 092600 | 823671500 | 124100 | 124900 | 124900 | 124000 | 121 |
| 671 | 20240119 | 092500 | 808643900 | 124100 | 125000 | 125200 | 124000 | 545 |
| 672 | 20240119 | 092400 | 740652100 | 125000 | 124600 | 125000 | 124500 | 73 |
| 673 | 20240119 | 092300 | 731551400 | 124600 | 124800 | 125000 | 124600 | 57 |
| 674 | 20240119 | 092200 | 724443400 | 125000 | 124800 | 125100 | 124700 | 171 |
| 675 | 20240119 | 092100 | 703081300 | 124800 | 124600 | 124900 | 124500 | 294 |
| 676 | 20240119 | 092000 | 666440400 | 124800 | 124900 | 124900 | 124800 | 40 |
| 677 | 20240119 | 091900 | 661447900 | 124900 | 124800 | 125000 | 124800 | 202 |
| 678 | 20240119 | 091800 | 636222900 | 124900 | 124400 | 124900 | 124200 | 465 |
| 679 | 20240119 | 091700 | 578367300 | 124400 | 124500 | 124500 | 123900 | 67 |
| 680 | 20240119 | 091600 | 570036500 | 124500 | 123200 | 124500 | 123200 | 266 |
| 681 | 20240119 | 091500 | 537074300 | 123000 | 123000 | 123200 | 123000 | 53 |
| 682 | 20240119 | 091400 | 530553200 | 123400 | 124000 | 124000 | 122600 | 349 |
| 683 | 20240119 | 091300 | 487539600 | 123900 | 124300 | 124300 | 123700 | 513 |
| 684 | 20240119 | 091200 | 423948600 | 124400 | 125000 | 125100 | 124400 | 278 |
| 685 | 20240119 | 091100 | 389273200 | 125100 | 125500 | 125600 | 125100 | 76 |
| 686 | 20240119 | 091000 | 379747800 | 125300 | 125000 | 125300 | 124900 | 608 |
| 687 | 20240119 | 090900 | 303637400 | 125000 | 125600 | 125800 | 124900 | 225 |
| 688 | 20240119 | 090800 | 275448900 | 125600 | 125600 | 125700 | 125000 | 130 |
| 689 | 20240119 | 090700 | 259122400 | 125600 | 125000 | 125800 | 124900 | 336 |
| 690 | 20240119 | 090600 | 216965800 | 125000 | 125000 | 125000 | 124200 | 117 |
| 691 | 20240119 | 090500 | 202350800 | 124100 | 124200 | 125900 | 124100 | 485 |
| 692 | 20240119 | 090400 | 141784900 | 124200 | 124700 | 124700 | 124100 | 175 |
| 693 | 20240119 | 090300 | 120047000 | 124700 | 124200 | 124800 | 124000 | 209 |
| 694 | 20240119 | 090200 | 94095200 | 124500 | 123100 | 124500 | 123100 | 213 |
| 695 | 20240119 | 090100 | 67748200 | 123100 | 122500 | 123100 | 122500 | 91 |
| 696 | 20240119 | 090000 | 56595000 | 122500 | 122500 | 122500 | 122500 | 462 |