37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 205000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 3 | 20240116 | 204900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240116 | 204800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240116 | 204700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240116 | 204600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240116 | 204500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240116 | 204400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240116 | 204300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240116 | 204200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240116 | 204100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240116 | 204000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240116 | 203900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240116 | 203800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240116 | 203700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240116 | 203600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240116 | 203500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240116 | 203400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240116 | 203300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240116 | 203200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240116 | 203100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240116 | 203000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240116 | 202900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240116 | 202800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240116 | 202700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240116 | 202600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240116 | 202500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240116 | 202400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240116 | 202300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240116 | 202200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240116 | 202100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240116 | 202000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 33 | 20240116 | 201900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240116 | 201800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240116 | 201700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240116 | 201600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240116 | 201500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240116 | 201400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240116 | 201300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240116 | 201200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240116 | 201100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240116 | 201000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240116 | 200900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240116 | 200800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240116 | 200700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240116 | 200600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240116 | 200500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240116 | 200400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240116 | 200300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240116 | 200200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240116 | 200100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240116 | 200000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240116 | 195900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240116 | 195800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240116 | 195700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240116 | 195600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240116 | 195500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240116 | 195400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240116 | 195300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240116 | 195200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240116 | 195100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240116 | 195000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 63 | 20240116 | 194900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240116 | 194800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240116 | 194700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240116 | 194600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240116 | 194500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240116 | 194400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240116 | 194300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240116 | 194200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240116 | 194100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240116 | 194000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240116 | 193900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240116 | 193800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240116 | 193700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240116 | 193600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240116 | 193500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240116 | 193400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240116 | 193300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240116 | 193200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240116 | 193100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240116 | 193000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240116 | 192900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240116 | 192800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240116 | 192700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240116 | 192600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240116 | 192500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240116 | 192400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240116 | 192300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240116 | 192200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240116 | 192100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240116 | 192000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 93 | 20240116 | 191900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240116 | 191800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240116 | 191700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240116 | 191600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240116 | 191500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240116 | 191400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240116 | 191300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240116 | 191200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240116 | 191100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240116 | 191000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240116 | 190900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240116 | 190800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240116 | 190700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240116 | 190600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240116 | 190500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240116 | 190400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240116 | 190300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240116 | 190200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240116 | 190100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240116 | 190000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240116 | 185900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240116 | 185800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240116 | 185700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240116 | 185600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240116 | 185500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240116 | 185400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240116 | 185300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240116 | 185200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240116 | 185100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240116 | 185000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 123 | 20240116 | 184900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240116 | 184800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240116 | 184700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240116 | 184600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240116 | 184500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240116 | 184400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240116 | 184300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240116 | 184200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240116 | 184100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240116 | 184000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240116 | 183900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240116 | 183800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240116 | 183700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240116 | 183600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240116 | 183500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240116 | 183400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240116 | 183300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240116 | 183200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240116 | 183100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240116 | 183000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240116 | 182900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240116 | 182800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240116 | 182700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240116 | 182600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240116 | 182500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240116 | 182400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240116 | 182300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240116 | 182200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240116 | 182100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240116 | 182000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 153 | 20240116 | 181900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240116 | 181800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240116 | 181700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240116 | 181600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240116 | 181500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240116 | 181400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240116 | 181300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240116 | 181200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240116 | 181100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240116 | 181000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240116 | 180900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240116 | 180800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240116 | 180700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240116 | 180600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240116 | 180500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240116 | 180400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240116 | 180300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240116 | 180200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240116 | 180100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240116 | 180000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240116 | 175900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240116 | 175800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240116 | 175700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240116 | 175600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240116 | 175500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240116 | 175400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240116 | 175300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240116 | 175200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240116 | 175100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240116 | 175000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 183 | 20240116 | 174900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240116 | 174800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240116 | 174700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240116 | 174600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240116 | 174500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240116 | 174400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240116 | 174300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240116 | 174200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240116 | 174100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240116 | 174000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240116 | 173900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240116 | 173800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240116 | 173700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240116 | 173600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240116 | 173500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240116 | 173400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240116 | 173300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240116 | 173200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240116 | 173100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240116 | 173000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240116 | 172900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240116 | 172800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240116 | 172700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240116 | 172600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240116 | 172500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240116 | 172400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240116 | 172300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240116 | 172200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240116 | 172100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240116 | 172000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 213 | 20240116 | 171900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240116 | 171800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240116 | 171700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240116 | 171600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240116 | 171500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240116 | 171400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240116 | 171300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240116 | 171200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240116 | 171100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240116 | 171000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240116 | 170900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240116 | 170800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240116 | 170700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240116 | 170600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240116 | 170500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240116 | 170400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240116 | 170300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240116 | 170200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240116 | 170100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240116 | 170000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240116 | 165900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20240116 | 165800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20240116 | 165700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240116 | 165600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20240116 | 165500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20240116 | 165400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20240116 | 165300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20240116 | 165200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20240116 | 165100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240116 | 165000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 243 | 20240116 | 164900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20240116 | 164800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20240116 | 164700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20240116 | 164600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20240116 | 164500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20240116 | 164400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20240116 | 164300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 250 | 20240116 | 164200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 251 | 20240116 | 164100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 252 | 20240116 | 164000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 253 | 20240116 | 163900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 254 | 20240116 | 163800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 255 | 20240116 | 163700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 256 | 20240116 | 163600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 257 | 20240116 | 163500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 258 | 20240116 | 163400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 259 | 20240116 | 163300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 260 | 20240116 | 163200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 261 | 20240116 | 163100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 262 | 20240116 | 163000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 263 | 20240116 | 162900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 264 | 20240116 | 162800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 265 | 20240116 | 162700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 266 | 20240116 | 162600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 267 | 20240116 | 162500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 268 | 20240116 | 162400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 269 | 20240116 | 162300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 270 | 20240116 | 162200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 271 | 20240116 | 162100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 272 | 20240116 | 162000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 273 | 20240116 | 161900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 274 | 20240116 | 161800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 275 | 20240116 | 161700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 276 | 20240116 | 161600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 277 | 20240116 | 161500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 278 | 20240116 | 161400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 279 | 20240116 | 161300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 280 | 20240116 | 161200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 281 | 20240116 | 161100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 282 | 20240116 | 161000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 283 | 20240116 | 160900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 284 | 20240116 | 160800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 285 | 20240116 | 160700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 286 | 20240116 | 160600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 287 | 20240116 | 160500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 288 | 20240116 | 160400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 289 | 20240116 | 160300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 290 | 20240116 | 160200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 291 | 20240116 | 160100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 292 | 20240116 | 160000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 293 | 20240116 | 155900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 294 | 20240116 | 155800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 295 | 20240116 | 155700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 296 | 20240116 | 155600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 297 | 20240116 | 155500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 298 | 20240116 | 155400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 299 | 20240116 | 155300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 300 | 20240116 | 155200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 301 | 20240116 | 155100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 302 | 20240116 | 155000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 303 | 20240116 | 154900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 304 | 20240116 | 154800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 305 | 20240116 | 154700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 306 | 20240116 | 154600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 307 | 20240116 | 154500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 308 | 20240116 | 154400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 309 | 20240116 | 154300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 310 | 20240116 | 154200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 311 | 20240116 | 154100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 312 | 20240116 | 154000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 313 | 20240116 | 153900 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 314 | 20240116 | 153800 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 315 | 20240116 | 153700 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 316 | 20240116 | 153600 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 317 | 20240116 | 153500 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 318 | 20240116 | 153400 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 319 | 20240116 | 153300 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 320 | 20240116 | 153200 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 321 | 20240116 | 153100 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 322 | 20240116 | 153000 | 3560852850 | 32400 | 32400 | 32400 | 32400 | 4464 |
| 323 | 20240116 | 152900 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 324 | 20240116 | 152800 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 325 | 20240116 | 152700 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 326 | 20240116 | 152600 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 327 | 20240116 | 152500 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 328 | 20240116 | 152400 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 329 | 20240116 | 152300 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 330 | 20240116 | 152200 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 331 | 20240116 | 152100 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 332 | 20240116 | 152000 | 3416219250 | 32350 | 32350 | 32350 | 32350 | 0 |
| 333 | 20240116 | 151900 | 3416219250 | 32350 | 32300 | 32400 | 32300 | 25 |
| 334 | 20240116 | 151800 | 3415410300 | 32400 | 32350 | 32400 | 32350 | 56 |
| 335 | 20240116 | 151700 | 3413598500 | 32350 | 32350 | 32400 | 32350 | 65 |
| 336 | 20240116 | 151600 | 3411495450 | 32350 | 32350 | 32350 | 32350 | 348 |
| 337 | 20240116 | 151500 | 3400237650 | 32350 | 32350 | 32350 | 32300 | 104 |
| 338 | 20240116 | 151400 | 3396876700 | 32350 | 32350 | 32350 | 32300 | 156 |
| 339 | 20240116 | 151300 | 3391830250 | 32350 | 32300 | 32400 | 32300 | 250 |
| 340 | 20240116 | 151200 | 3383743250 | 32350 | 32350 | 32400 | 32300 | 1022 |
| 341 | 20240116 | 151100 | 3350684500 | 32350 | 32300 | 32350 | 32300 | 132 |
| 342 | 20240116 | 151000 | 3346418350 | 32350 | 32350 | 32350 | 32350 | 22 |
| 343 | 20240116 | 150900 | 3345706650 | 32350 | 32300 | 32350 | 32300 | 188 |
| 344 | 20240116 | 150800 | 3339630750 | 32350 | 32300 | 32350 | 32300 | 81 |
| 345 | 20240116 | 150700 | 3337011850 | 32350 | 32350 | 32350 | 32300 | 218 |
| 346 | 20240116 | 150600 | 3329968200 | 32350 | 32350 | 32350 | 32350 | 22 |
| 347 | 20240116 | 150500 | 3329256500 | 32300 | 32300 | 32300 | 32250 | 276 |
| 348 | 20240116 | 150400 | 3320344050 | 32350 | 32350 | 32350 | 32350 | 18 |
| 349 | 20240116 | 150300 | 3319761750 | 32300 | 32250 | 32300 | 32200 | 127 |
| 350 | 20240116 | 150200 | 3315668500 | 32300 | 32200 | 32300 | 32200 | 165 |
| 351 | 20240116 | 150100 | 3310350350 | 32250 | 32200 | 32250 | 32200 | 79 |
| 352 | 20240116 | 150000 | 3307806450 | 32350 | 32200 | 32350 | 32200 | 467 |
| 353 | 20240116 | 145900 | 3292718000 | 32200 | 32250 | 32300 | 32200 | 171 |
| 354 | 20240116 | 145800 | 3287207650 | 32300 | 32250 | 32300 | 32200 | 700 |
| 355 | 20240116 | 145700 | 3264644700 | 32200 | 32200 | 32200 | 32200 | 478 |
| 356 | 20240116 | 145600 | 3249253100 | 32250 | 32250 | 32250 | 32200 | 46 |
| 357 | 20240116 | 145500 | 3247770100 | 32200 | 32300 | 32300 | 32200 | 430 |
| 358 | 20240116 | 145400 | 3233895300 | 32350 | 32350 | 32350 | 32350 | 1 |
| 359 | 20240116 | 145300 | 3233862950 | 32350 | 32350 | 32350 | 32350 | 16 |
| 360 | 20240116 | 145200 | 3233345350 | 32350 | 32350 | 32350 | 32350 | 309 |
| 361 | 20240116 | 145100 | 3223349200 | 32350 | 32350 | 32400 | 32350 | 755 |
| 362 | 20240116 | 145000 | 3198924900 | 32350 | 32400 | 32400 | 32350 | 50 |
| 363 | 20240116 | 144900 | 3197306400 | 32400 | 32350 | 32400 | 32350 | 130 |
| 364 | 20240116 | 144800 | 3193100850 | 32350 | 32350 | 32350 | 32350 | 20 |
| 365 | 20240116 | 144700 | 3192453850 | 32400 | 32350 | 32400 | 32350 | 117 |
| 366 | 20240116 | 144600 | 3188668850 | 32350 | 32350 | 32350 | 32300 | 785 |
| 367 | 20240116 | 144500 | 3163281250 | 32300 | 32300 | 32300 | 32300 | 29 |
| 368 | 20240116 | 144400 | 3162344550 | 32350 | 32350 | 32350 | 32350 | 5 |
| 369 | 20240116 | 144300 | 3162182800 | 32300 | 32300 | 32300 | 32300 | 29 |
| 370 | 20240116 | 144200 | 3161246100 | 32350 | 32300 | 32350 | 32300 | 288 |
| 371 | 20240116 | 144100 | 3151943650 | 32300 | 32350 | 32350 | 32300 | 34 |
| 372 | 20240116 | 144000 | 3150845400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 373 | 20240116 | 143900 | 3150845400 | 32350 | 32300 | 32350 | 32300 | 31 |
| 374 | 20240116 | 143800 | 3149844050 | 32350 | 32300 | 32350 | 32300 | 34 |
| 375 | 20240116 | 143700 | 3148745800 | 32350 | 32300 | 32350 | 32300 | 33 |
| 376 | 20240116 | 143600 | 3147679850 | 32300 | 32350 | 32400 | 32250 | 502 |
| 377 | 20240116 | 143500 | 3131443650 | 32350 | 32350 | 32350 | 32350 | 152 |
| 378 | 20240116 | 143400 | 3126526450 | 32400 | 32400 | 32400 | 32400 | 1 |
| 379 | 20240116 | 143300 | 3126494050 | 32350 | 32350 | 32350 | 32350 | 29 |
| 380 | 20240116 | 143200 | 3125555900 | 32400 | 32350 | 32400 | 32350 | 14 |
| 381 | 20240116 | 143100 | 3125102950 | 32350 | 32400 | 32400 | 32250 | 3300 |
| 382 | 20240116 | 143000 | 3018383600 | 32350 | 32350 | 32400 | 32350 | 121 |
| 383 | 20240116 | 142900 | 3014468250 | 32400 | 32350 | 32400 | 32350 | 74 |
| 384 | 20240116 | 142800 | 3012074250 | 32400 | 32400 | 32400 | 32400 | 5 |
| 385 | 20240116 | 142700 | 3011912250 | 32400 | 32350 | 32400 | 32350 | 32 |
| 386 | 20240116 | 142600 | 3010876950 | 32400 | 32400 | 32400 | 32400 | 1 |
| 387 | 20240116 | 142500 | 3010844550 | 32400 | 32350 | 32400 | 32350 | 39 |
| 388 | 20240116 | 142400 | 3009582450 | 32400 | 32400 | 32400 | 32400 | 1 |
| 389 | 20240116 | 142300 | 3009550050 | 32350 | 32350 | 32350 | 32350 | 129 |
| 390 | 20240116 | 142200 | 3005376900 | 32400 | 32400 | 32400 | 32350 | 306 |
| 391 | 20240116 | 142100 | 2995477450 | 32350 | 32400 | 32400 | 32350 | 30 |
| 392 | 20240116 | 142000 | 2994506900 | 32400 | 32400 | 32400 | 32400 | 1 |
| 393 | 20240116 | 141900 | 2994474500 | 32400 | 32350 | 32400 | 32350 | 30 |
| 394 | 20240116 | 141800 | 2993503950 | 32400 | 32400 | 32400 | 32400 | 2 |
| 395 | 20240116 | 141700 | 2993439150 | 32400 | 32350 | 32400 | 32350 | 30 |
| 396 | 20240116 | 141600 | 2992468600 | 32400 | 32350 | 32400 | 32350 | 2 |
| 397 | 20240116 | 141500 | 2992403850 | 32350 | 32350 | 32350 | 32350 | 29 |
| 398 | 20240116 | 141400 | 2991465700 | 32350 | 32400 | 32400 | 32350 | 2 |
| 399 | 20240116 | 141300 | 2991400950 | 32350 | 32400 | 32400 | 32350 | 40 |
| 400 | 20240116 | 141200 | 2990106450 | 32400 | 32450 | 32450 | 32400 | 508 |
| 401 | 20240116 | 141100 | 2973647200 | 32400 | 32400 | 32400 | 32350 | 774 |
| 402 | 20240116 | 141000 | 2948571050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 403 | 20240116 | 140900 | 2948571050 | 32400 | 32350 | 32400 | 32350 | 30 |
| 404 | 20240116 | 140800 | 2947600500 | 32400 | 32400 | 32400 | 32400 | 1 |
| 405 | 20240116 | 140700 | 2947568100 | 32350 | 32400 | 32400 | 32350 | 76 |
| 406 | 20240116 | 140600 | 2945109000 | 32400 | 32350 | 32400 | 32350 | 2 |
| 407 | 20240116 | 140500 | 2945044250 | 32350 | 32350 | 32350 | 32350 | 104 |
| 408 | 20240116 | 140400 | 2941679850 | 32350 | 32400 | 32400 | 32350 | 48 |
| 409 | 20240116 | 140300 | 2940126900 | 32400 | 32450 | 32450 | 32400 | 746 |
| 410 | 20240116 | 140200 | 2915955950 | 32400 | 32400 | 32400 | 32400 | 420 |
| 411 | 20240116 | 140100 | 2902347950 | 32450 | 32450 | 32450 | 32400 | 82 |
| 412 | 20240116 | 140000 | 2899691050 | 32450 | 32450 | 32450 | 32450 | 78 |
| 413 | 20240116 | 135900 | 2897159950 | 32500 | 32450 | 32500 | 32450 | 37 |
| 414 | 20240116 | 135800 | 2895959200 | 32500 | 32500 | 32500 | 32450 | 499 |
| 415 | 20240116 | 135700 | 2879766500 | 32500 | 32500 | 32500 | 32450 | 43 |
| 416 | 20240116 | 135600 | 2878371000 | 32500 | 32500 | 32500 | 32500 | 1 |
| 417 | 20240116 | 135500 | 2878338500 | 32500 | 32450 | 32500 | 32450 | 3907 |
| 418 | 20240116 | 135400 | 2751556250 | 32500 | 32450 | 32500 | 32450 | 20 |
| 419 | 20240116 | 135300 | 2750907200 | 32500 | 32500 | 32500 | 32450 | 35 |
| 420 | 20240116 | 135200 | 2749771150 | 32500 | 32500 | 32500 | 32500 | 93 |
| 421 | 20240116 | 135100 | 2746748650 | 32450 | 32450 | 32450 | 32450 | 29 |
| 422 | 20240116 | 135000 | 2745807600 | 32450 | 32450 | 32450 | 32450 | 6 |
| 423 | 20240116 | 134900 | 2745612900 | 32450 | 32450 | 32450 | 32450 | 30 |
| 424 | 20240116 | 134800 | 2744639400 | 32500 | 32500 | 32500 | 32500 | 0 |
| 425 | 20240116 | 134700 | 2744639400 | 32500 | 32450 | 32500 | 32450 | 30 |
| 426 | 20240116 | 134600 | 2743665850 | 32500 | 32500 | 32500 | 32500 | 50 |
| 427 | 20240116 | 134500 | 2742040850 | 32450 | 32450 | 32450 | 32450 | 29 |
| 428 | 20240116 | 134400 | 2741099800 | 32450 | 32450 | 32450 | 32450 | 1 |
| 429 | 20240116 | 134300 | 2741067350 | 32450 | 32450 | 32450 | 32450 | 29 |
| 430 | 20240116 | 134200 | 2740126300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 431 | 20240116 | 134100 | 2740126300 | 32500 | 32450 | 32500 | 32450 | 30 |
| 432 | 20240116 | 134000 | 2739152750 | 32500 | 32450 | 32500 | 32450 | 51 |
| 433 | 20240116 | 133900 | 2737497750 | 32500 | 32450 | 32500 | 32450 | 34 |
| 434 | 20240116 | 133800 | 2736394350 | 32500 | 32500 | 32500 | 32500 | 0 |
| 435 | 20240116 | 133700 | 2736394350 | 32500 | 32450 | 32500 | 32450 | 30 |
| 436 | 20240116 | 133600 | 2735420800 | 32500 | 32450 | 32500 | 32450 | 36 |
| 437 | 20240116 | 133500 | 2734252550 | 32500 | 32450 | 32500 | 32450 | 31 |
| 438 | 20240116 | 133400 | 2733246550 | 32500 | 32500 | 32500 | 32500 | 2 |
| 439 | 20240116 | 133300 | 2733181550 | 32500 | 32500 | 32500 | 32450 | 45 |
| 440 | 20240116 | 133200 | 2731721100 | 32500 | 32450 | 32500 | 32450 | 10 |
| 441 | 20240116 | 133100 | 2731396500 | 32450 | 32450 | 32450 | 32450 | 34 |
| 442 | 20240116 | 133000 | 2730293200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 443 | 20240116 | 132900 | 2730293200 | 32450 | 32450 | 32450 | 32450 | 256 |
| 444 | 20240116 | 132800 | 2721986000 | 32450 | 32450 | 32450 | 32450 | 57 |
| 445 | 20240116 | 132700 | 2720136350 | 32450 | 32450 | 32450 | 32450 | 145 |
| 446 | 20240116 | 132600 | 2715431100 | 32500 | 32500 | 32500 | 32500 | 3 |
| 447 | 20240116 | 132500 | 2715333600 | 32450 | 32500 | 32500 | 32450 | 95 |
| 448 | 20240116 | 132400 | 2712250800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 449 | 20240116 | 132300 | 2712250800 | 32500 | 32450 | 32500 | 32450 | 107 |
| 450 | 20240116 | 132200 | 2708778550 | 32500 | 32500 | 32500 | 32450 | 119 |
| 451 | 20240116 | 132100 | 2704916850 | 32450 | 32450 | 32500 | 32450 | 401 |
| 452 | 20240116 | 132000 | 2691904300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 453 | 20240116 | 131900 | 2691904300 | 32500 | 32450 | 32500 | 32450 | 204 |
| 454 | 20240116 | 131800 | 2685284400 | 32500 | 32450 | 32500 | 32450 | 406 |
| 455 | 20240116 | 131700 | 2672109600 | 32400 | 32400 | 32400 | 32400 | 30 |
| 456 | 20240116 | 131600 | 2671137600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 457 | 20240116 | 131500 | 2671137600 | 32350 | 32500 | 32500 | 32350 | 212 |
| 458 | 20240116 | 131400 | 2664261250 | 32450 | 32450 | 32500 | 32350 | 1941 |
| 459 | 20240116 | 131300 | 2601311200 | 32450 | 32450 | 32450 | 32450 | 43 |
| 460 | 20240116 | 131200 | 2599915850 | 32500 | 32450 | 32500 | 32450 | 31 |
| 461 | 20240116 | 131100 | 2598909850 | 32500 | 32500 | 32500 | 32500 | 1 |
| 462 | 20240116 | 131000 | 2598877350 | 32450 | 32450 | 32450 | 32450 | 29 |
| 463 | 20240116 | 130900 | 2597936300 | 32450 | 32450 | 32450 | 32450 | 133 |
| 464 | 20240116 | 130800 | 2593620450 | 32500 | 32500 | 32500 | 32450 | 34 |
| 465 | 20240116 | 130700 | 2592517000 | 32450 | 32500 | 32500 | 32450 | 51 |
| 466 | 20240116 | 130600 | 2590862000 | 32450 | 32450 | 32500 | 32450 | 72 |
| 467 | 20240116 | 130500 | 2588525500 | 32500 | 32500 | 32500 | 32500 | 1 |
| 468 | 20240116 | 130400 | 2588493000 | 32450 | 32450 | 32450 | 32450 | 76 |
| 469 | 20240116 | 130300 | 2586026800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 470 | 20240116 | 130200 | 2586026800 | 32500 | 32450 | 32500 | 32450 | 31 |
| 471 | 20240116 | 130100 | 2585020800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 472 | 20240116 | 130000 | 2585020800 | 32500 | 32450 | 32500 | 32450 | 31 |
| 473 | 20240116 | 125900 | 2584014800 | 32500 | 32450 | 32500 | 32450 | 896 |
| 474 | 20240116 | 125800 | 2554939200 | 32450 | 32450 | 32450 | 32450 | 35 |
| 475 | 20240116 | 125700 | 2553803450 | 32450 | 32450 | 32450 | 32450 | 14 |
| 476 | 20240116 | 125600 | 2553349150 | 32450 | 32450 | 32450 | 32450 | 186 |
| 477 | 20240116 | 125500 | 2547313450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 478 | 20240116 | 125400 | 2547313450 | 32500 | 32450 | 32500 | 32450 | 77 |
| 479 | 20240116 | 125300 | 2544814400 | 32500 | 32500 | 32500 | 32500 | 2 |
| 480 | 20240116 | 125200 | 2544749400 | 32500 | 32450 | 32500 | 32450 | 30 |
| 481 | 20240116 | 125100 | 2543775850 | 32500 | 32500 | 32500 | 32500 | 2 |
| 482 | 20240116 | 125000 | 2543710850 | 32450 | 32450 | 32500 | 32450 | 40 |
| 483 | 20240116 | 124900 | 2542412800 | 32450 | 32450 | 32450 | 32450 | 3 |
| 484 | 20240116 | 124800 | 2542315450 | 32400 | 32400 | 32400 | 32400 | 40 |
| 485 | 20240116 | 124700 | 2541019450 | 32400 | 32400 | 32400 | 32400 | 11 |
| 486 | 20240116 | 124600 | 2540663050 | 32400 | 32400 | 32400 | 32400 | 30 |
| 487 | 20240116 | 124500 | 2539691050 | 32450 | 32450 | 32450 | 32450 | 173 |
| 488 | 20240116 | 124400 | 2534077200 | 32500 | 32500 | 32500 | 32500 | 82 |
| 489 | 20240116 | 124300 | 2531412200 | 32550 | 32500 | 32550 | 32500 | 5 |
| 490 | 20240116 | 124200 | 2531249500 | 32500 | 32500 | 32500 | 32500 | 32 |
| 491 | 20240116 | 124100 | 2530209500 | 32550 | 32550 | 32550 | 32550 | 0 |
| 492 | 20240116 | 124000 | 2530209500 | 32550 | 32550 | 32550 | 32500 | 214 |
| 493 | 20240116 | 123900 | 2523253850 | 32500 | 32550 | 32550 | 32500 | 227 |
| 494 | 20240116 | 123800 | 2515865350 | 32550 | 32500 | 32550 | 32500 | 572 |
| 495 | 20240116 | 123700 | 2497275250 | 32500 | 32500 | 32500 | 32450 | 1796 |
| 496 | 20240116 | 123600 | 2438910200 | 32550 | 32500 | 32550 | 32500 | 30 |
| 497 | 20240116 | 123500 | 2437935150 | 32550 | 32550 | 32550 | 32550 | 249 |
| 498 | 20240116 | 123400 | 2429830200 | 32550 | 32500 | 32550 | 32500 | 86 |
| 499 | 20240116 | 123300 | 2427032400 | 32550 | 32550 | 32550 | 32500 | 10 |
| 500 | 20240116 | 123200 | 2426707300 | 32500 | 32500 | 32500 | 32500 | 29 |
| 501 | 20240116 | 123100 | 2425764800 | 32550 | 32550 | 32550 | 32550 | 1 |
| 502 | 20240116 | 123000 | 2425732250 | 32550 | 32500 | 32550 | 32500 | 159 |
| 503 | 20240116 | 122900 | 2420564650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 504 | 20240116 | 122800 | 2420564650 | 32550 | 32500 | 32550 | 32500 | 80 |
| 505 | 20240116 | 122700 | 2417962100 | 32550 | 32500 | 32550 | 32500 | 363 |
| 506 | 20240116 | 122600 | 2406164050 | 32500 | 32450 | 32500 | 32450 | 202 |
| 507 | 20240116 | 122500 | 2399605500 | 32500 | 32500 | 32500 | 32500 | 362 |
| 508 | 20240116 | 122400 | 2387840500 | 32500 | 32450 | 32500 | 32450 | 61 |
| 509 | 20240116 | 122300 | 2385860000 | 32500 | 32500 | 32500 | 32450 | 139 |
| 510 | 20240116 | 122200 | 2381347500 | 32500 | 32450 | 32500 | 32450 | 81 |
| 511 | 20240116 | 122100 | 2378719000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 512 | 20240116 | 122000 | 2378719000 | 32500 | 32450 | 32500 | 32450 | 30 |
| 513 | 20240116 | 121900 | 2377745450 | 32500 | 32450 | 32500 | 32450 | 12 |
| 514 | 20240116 | 121800 | 2377355700 | 32500 | 32500 | 32500 | 32400 | 40 |
| 515 | 20240116 | 121700 | 2376058600 | 32500 | 32550 | 32550 | 32500 | 390 |
| 516 | 20240116 | 121600 | 2363383250 | 32550 | 32600 | 32600 | 32500 | 31 |
| 517 | 20240116 | 121500 | 2362375600 | 32550 | 32500 | 32600 | 32500 | 1955 |
| 518 | 20240116 | 121400 | 2298741000 | 32550 | 32500 | 32550 | 32500 | 47 |
| 519 | 20240116 | 121300 | 2297213400 | 32550 | 32550 | 32550 | 32550 | 0 |
| 520 | 20240116 | 121200 | 2297213400 | 32550 | 32550 | 32550 | 32500 | 46 |
| 521 | 20240116 | 121100 | 2295717550 | 32550 | 32550 | 32550 | 32550 | 79 |
| 522 | 20240116 | 121000 | 2293146100 | 32550 | 32500 | 32550 | 32450 | 2656 |
| 523 | 20240116 | 120900 | 2206851600 | 32500 | 32500 | 32500 | 32500 | 33 |
| 524 | 20240116 | 120800 | 2205779100 | 32500 | 32450 | 32500 | 32400 | 706 |
| 525 | 20240116 | 120700 | 2182867500 | 32500 | 32450 | 32500 | 32450 | 20 |
| 526 | 20240116 | 120600 | 2182218450 | 32450 | 32400 | 32450 | 32400 | 234 |
| 527 | 20240116 | 120500 | 2174626400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 528 | 20240116 | 120400 | 2174626400 | 32400 | 32400 | 32400 | 32350 | 62 |
| 529 | 20240116 | 120300 | 2172619050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 530 | 20240116 | 120200 | 2172619050 | 32400 | 32450 | 32500 | 32400 | 502 |
| 531 | 20240116 | 120100 | 2156329200 | 32450 | 32450 | 32450 | 32450 | 1 |
| 532 | 20240116 | 120000 | 2156296750 | 32450 | 32400 | 32450 | 32400 | 30 |
| 533 | 20240116 | 115900 | 2155324700 | 32450 | 32450 | 32450 | 32450 | 1 |
| 534 | 20240116 | 115800 | 2155292250 | 32400 | 32400 | 32400 | 32400 | 29 |
| 535 | 20240116 | 115700 | 2154352650 | 32400 | 32400 | 32400 | 32400 | 2 |
| 536 | 20240116 | 115600 | 2154287850 | 32400 | 32500 | 32500 | 32400 | 617 |
| 537 | 20240116 | 115500 | 2134267450 | 32450 | 32450 | 32450 | 32450 | 679 |
| 538 | 20240116 | 115400 | 2112233900 | 32400 | 32400 | 32400 | 32400 | 30 |
| 539 | 20240116 | 115300 | 2111261900 | 32400 | 32400 | 32400 | 32400 | 80 |
| 540 | 20240116 | 115200 | 2108669900 | 32400 | 32400 | 32400 | 32400 | 29 |
| 541 | 20240116 | 115100 | 2107730300 | 32400 | 32400 | 32400 | 32400 | 10 |
| 542 | 20240116 | 115000 | 2107406300 | 32350 | 32450 | 32450 | 32350 | 76 |
| 543 | 20240116 | 114900 | 2104943000 | 32400 | 32400 | 32400 | 32400 | 225 |
| 544 | 20240116 | 114800 | 2097653000 | 32400 | 32400 | 32400 | 32350 | 107 |
| 545 | 20240116 | 114700 | 2094187650 | 32400 | 32400 | 32400 | 32400 | 67 |
| 546 | 20240116 | 114600 | 2092016850 | 32350 | 32400 | 32400 | 32350 | 196 |
| 547 | 20240116 | 114500 | 2085667900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 548 | 20240116 | 114400 | 2085667900 | 32400 | 32400 | 32400 | 32400 | 30 |
| 549 | 20240116 | 114300 | 2084695900 | 32450 | 32400 | 32450 | 32400 | 241 |
| 550 | 20240116 | 114200 | 2076875950 | 32400 | 32450 | 32450 | 32400 | 187 |
| 551 | 20240116 | 114100 | 2070817100 | 32450 | 32450 | 32500 | 32450 | 224 |
| 552 | 20240116 | 114000 | 2063548150 | 32450 | 32500 | 32500 | 32450 | 102 |
| 553 | 20240116 | 113900 | 2060234600 | 32500 | 32500 | 32500 | 32500 | 0 |
| 554 | 20240116 | 113800 | 2060234600 | 32500 | 32450 | 32500 | 32450 | 30 |
| 555 | 20240116 | 113700 | 2059261050 | 32500 | 32500 | 32500 | 32500 | 42 |
| 556 | 20240116 | 113600 | 2057896050 | 32500 | 32500 | 32500 | 32450 | 1403 |
| 557 | 20240116 | 113500 | 2012300000 | 32500 | 32500 | 32500 | 32500 | 9 |
| 558 | 20240116 | 113400 | 2012007500 | 32500 | 32500 | 32500 | 32450 | 124 |
| 559 | 20240116 | 113300 | 2007978950 | 32500 | 32500 | 32500 | 32450 | 107 |
| 560 | 20240116 | 113200 | 2004501600 | 32500 | 32500 | 32500 | 32450 | 40 |
| 561 | 20240116 | 113100 | 2003203100 | 32500 | 32450 | 32500 | 32450 | 21 |
| 562 | 20240116 | 113000 | 2002521600 | 32500 | 32500 | 32500 | 32450 | 32 |
| 563 | 20240116 | 112900 | 2001483050 | 32500 | 32500 | 32500 | 32500 | 10 |
| 564 | 20240116 | 112800 | 2001158050 | 32450 | 32500 | 32500 | 32450 | 100 |
| 565 | 20240116 | 112700 | 1997909500 | 32500 | 32450 | 32500 | 32450 | 216 |
| 566 | 20240116 | 112600 | 1990899900 | 32500 | 32500 | 32500 | 32450 | 50 |
| 567 | 20240116 | 112500 | 1989276350 | 32500 | 32450 | 32500 | 32400 | 173 |
| 568 | 20240116 | 112400 | 1983662550 | 32400 | 32450 | 32450 | 32400 | 60 |
| 569 | 20240116 | 112300 | 1981717000 | 32450 | 32500 | 32500 | 32450 | 234 |
| 570 | 20240116 | 112200 | 1974123450 | 32400 | 32450 | 32500 | 32400 | 950 |
| 571 | 20240116 | 112100 | 1943272200 | 32450 | 32450 | 32450 | 32450 | 501 |
| 572 | 20240116 | 112000 | 1927014750 | 32400 | 32450 | 32450 | 32400 | 40 |
| 573 | 20240116 | 111900 | 1925718250 | 32450 | 32450 | 32450 | 32400 | 15 |
| 574 | 20240116 | 111800 | 1925231650 | 32400 | 32400 | 32450 | 32400 | 161 |
| 575 | 20240116 | 111700 | 1920015200 | 32400 | 32400 | 32400 | 32400 | 574 |
| 576 | 20240116 | 111600 | 1901417600 | 32400 | 32400 | 32400 | 32400 | 29 |
| 577 | 20240116 | 111500 | 1900478000 | 32400 | 32400 | 32400 | 32400 | 30 |
| 578 | 20240116 | 111400 | 1899506000 | 32400 | 32400 | 32400 | 32400 | 5 |
| 579 | 20240116 | 111300 | 1899344000 | 32400 | 32400 | 32400 | 32400 | 237 |
| 580 | 20240116 | 111200 | 1891665200 | 32400 | 32400 | 32400 | 32400 | 102 |
| 581 | 20240116 | 111100 | 1888360400 | 32400 | 32350 | 32400 | 32350 | 59 |
| 582 | 20240116 | 111000 | 1886451700 | 32400 | 32400 | 32400 | 32400 | 536 |
| 583 | 20240116 | 110900 | 1869085300 | 32350 | 32400 | 32400 | 32350 | 30 |
| 584 | 20240116 | 110800 | 1868114750 | 32400 | 32400 | 32400 | 32400 | 52 |
| 585 | 20240116 | 110700 | 1866429950 | 32400 | 32350 | 32400 | 32350 | 34 |
| 586 | 20240116 | 110600 | 1865330000 | 32400 | 32400 | 32400 | 32350 | 15 |
| 587 | 20240116 | 110500 | 1864844050 | 32350 | 32200 | 32350 | 32200 | 76 |
| 588 | 20240116 | 110400 | 1862389800 | 32350 | 32350 | 32350 | 32350 | 47 |
| 589 | 20240116 | 110300 | 1860869350 | 32350 | 32400 | 32400 | 32200 | 120 |
| 590 | 20240116 | 110200 | 1856991650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 591 | 20240116 | 110100 | 1856991650 | 32400 | 32400 | 32400 | 32150 | 696 |
| 592 | 20240116 | 110000 | 1834467350 | 32400 | 32300 | 32400 | 32300 | 708 |
| 593 | 20240116 | 105900 | 1811585700 | 32300 | 32250 | 32300 | 32250 | 30 |
| 594 | 20240116 | 105800 | 1810618150 | 32300 | 32300 | 32300 | 32300 | 2 |
| 595 | 20240116 | 105700 | 1810553550 | 32300 | 32250 | 32300 | 32250 | 31 |
| 596 | 20240116 | 105600 | 1809553700 | 32300 | 32300 | 32300 | 32300 | 26 |
| 597 | 20240116 | 105500 | 1808713900 | 32250 | 32250 | 32300 | 32250 | 75 |
| 598 | 20240116 | 105400 | 1806294400 | 32300 | 32250 | 32300 | 32250 | 110 |
| 599 | 20240116 | 105300 | 1802746500 | 32250 | 32200 | 32250 | 32200 | 152 |
| 600 | 20240116 | 105200 | 1797845950 | 32250 | 32200 | 32250 | 32200 | 57 |
| 601 | 20240116 | 105100 | 1796010500 | 32250 | 32200 | 32250 | 32200 | 35 |
| 602 | 20240116 | 105000 | 1794883200 | 32250 | 32250 | 32250 | 32250 | 67 |
| 603 | 20240116 | 104900 | 1792722450 | 32250 | 32300 | 32300 | 32200 | 46 |
| 604 | 20240116 | 104800 | 1791241100 | 32250 | 32250 | 32250 | 32250 | 310 |
| 605 | 20240116 | 104700 | 1781243600 | 32200 | 32250 | 32250 | 32200 | 98 |
| 606 | 20240116 | 104600 | 1778087900 | 32250 | 32250 | 32250 | 32250 | 7 |
| 607 | 20240116 | 104500 | 1777862150 | 32250 | 32250 | 32250 | 32200 | 81 |
| 608 | 20240116 | 104400 | 1775253400 | 32250 | 32150 | 32250 | 32150 | 851 |
| 609 | 20240116 | 104300 | 1747842050 | 32100 | 32150 | 32150 | 32100 | 42 |
| 610 | 20240116 | 104200 | 1746493800 | 32100 | 32100 | 32100 | 32100 | 153 |
| 611 | 20240116 | 104100 | 1741582500 | 32100 | 32100 | 32100 | 32100 | 29 |
| 612 | 20240116 | 104000 | 1740651600 | 32150 | 32150 | 32150 | 32100 | 156 |
| 613 | 20240116 | 103900 | 1735642550 | 32150 | 32150 | 32150 | 32150 | 371 |
| 614 | 20240116 | 103800 | 1723714900 | 32200 | 32200 | 32200 | 32200 | 6 |
| 615 | 20240116 | 103700 | 1723521700 | 32200 | 32150 | 32200 | 32150 | 111 |
| 616 | 20240116 | 103600 | 1719949200 | 32200 | 32200 | 32200 | 32200 | 55 |
| 617 | 20240116 | 103500 | 1718178200 | 32200 | 32150 | 32200 | 32150 | 39 |
| 618 | 20240116 | 103400 | 1716923850 | 32150 | 32150 | 32150 | 32150 | 36 |
| 619 | 20240116 | 103300 | 1715766450 | 32100 | 32150 | 32150 | 32100 | 81 |
| 620 | 20240116 | 103200 | 1713164050 | 32150 | 32200 | 32200 | 32150 | 12 |
| 621 | 20240116 | 103100 | 1712778150 | 32150 | 32050 | 32150 | 32050 | 705 |
| 622 | 20240116 | 103000 | 1690139900 | 32050 | 32050 | 32050 | 32050 | 147 |
| 623 | 20240116 | 102900 | 1685428550 | 32050 | 32050 | 32050 | 32050 | 34 |
| 624 | 20240116 | 102800 | 1684338850 | 32050 | 32050 | 32050 | 32050 | 100 |
| 625 | 20240116 | 102700 | 1681133850 | 32050 | 32050 | 32050 | 32050 | 359 |
| 626 | 20240116 | 102600 | 1669627900 | 32100 | 32100 | 32100 | 32100 | 5 |
| 627 | 20240116 | 102500 | 1669467400 | 32100 | 32100 | 32200 | 32100 | 64 |
| 628 | 20240116 | 102400 | 1667412900 | 32200 | 32100 | 32200 | 32050 | 102 |
| 629 | 20240116 | 102300 | 1664141200 | 32100 | 32100 | 32100 | 32100 | 84 |
| 630 | 20240116 | 102200 | 1661444800 | 32100 | 32250 | 32250 | 32050 | 268 |
| 631 | 20240116 | 102100 | 1652842600 | 32050 | 32250 | 32250 | 32050 | 69 |
| 632 | 20240116 | 102000 | 1650623150 | 32050 | 32050 | 32200 | 32050 | 288 |
| 633 | 20240116 | 101900 | 1641376700 | 32200 | 32200 | 32200 | 32050 | 217 |
| 634 | 20240116 | 101800 | 1634398100 | 32200 | 32150 | 32200 | 32150 | 48 |
| 635 | 20240116 | 101700 | 1632852750 | 32100 | 32100 | 32100 | 32050 | 721 |
| 636 | 20240116 | 101600 | 1609713200 | 32100 | 32150 | 32200 | 32100 | 250 |
| 637 | 20240116 | 101500 | 1601677500 | 32100 | 32250 | 32250 | 32100 | 246 |
| 638 | 20240116 | 101400 | 1593766650 | 32250 | 32250 | 32250 | 32250 | 114 |
| 639 | 20240116 | 101300 | 1590090150 | 32250 | 32250 | 32250 | 32250 | 705 |
| 640 | 20240116 | 101200 | 1567353900 | 32250 | 32250 | 32300 | 32250 | 81 |
| 641 | 20240116 | 101100 | 1564741600 | 32300 | 32300 | 32300 | 32250 | 206 |
| 642 | 20240116 | 101000 | 1558096300 | 32250 | 32200 | 32300 | 32050 | 2676 |
| 643 | 20240116 | 100900 | 1471805350 | 32200 | 32200 | 32250 | 32200 | 654 |
| 644 | 20240116 | 100800 | 1450746500 | 32200 | 32200 | 32200 | 32200 | 91 |
| 645 | 20240116 | 100700 | 1447816300 | 32200 | 32150 | 32200 | 32150 | 306 |
| 646 | 20240116 | 100600 | 1437973300 | 32100 | 32150 | 32150 | 32100 | 29 |
| 647 | 20240116 | 100500 | 1437041000 | 32150 | 32150 | 32200 | 32150 | 352 |
| 648 | 20240116 | 100400 | 1425714200 | 32200 | 32100 | 32200 | 32100 | 148 |
| 649 | 20240116 | 100300 | 1420958050 | 32100 | 32200 | 32200 | 32050 | 138 |
| 650 | 20240116 | 100200 | 1416525300 | 32200 | 32100 | 32200 | 32050 | 739 |
| 651 | 20240116 | 100100 | 1392791600 | 32050 | 32200 | 32200 | 32050 | 2490 |
| 652 | 20240116 | 100000 | 1312798650 | 32200 | 32200 | 32200 | 32200 | 462 |
| 653 | 20240116 | 095900 | 1297922250 | 32200 | 32200 | 32200 | 32200 | 367 |
| 654 | 20240116 | 095800 | 1286104850 | 32200 | 32200 | 32200 | 32200 | 2585 |
| 655 | 20240116 | 095700 | 1202867850 | 32200 | 32200 | 32200 | 32200 | 431 |
| 656 | 20240116 | 095600 | 1188989650 | 32200 | 32200 | 32200 | 32200 | 29 |
| 657 | 20240116 | 095500 | 1188055850 | 32200 | 32200 | 32200 | 32200 | 828 |
| 658 | 20240116 | 095400 | 1161394250 | 32200 | 32200 | 32200 | 32150 | 207 |
| 659 | 20240116 | 095300 | 1154730750 | 32200 | 32200 | 32200 | 32200 | 97 |
| 660 | 20240116 | 095200 | 1151607350 | 32200 | 32200 | 32200 | 32200 | 1038 |
| 661 | 20240116 | 095100 | 1118183750 | 32200 | 32250 | 32250 | 32200 | 226 |
| 662 | 20240116 | 095000 | 1110904650 | 32250 | 32250 | 32250 | 32200 | 677 |
| 663 | 20240116 | 094900 | 1089071900 | 32200 | 32200 | 32250 | 32200 | 2565 |
| 664 | 20240116 | 094800 | 1006372000 | 32200 | 32200 | 32200 | 32200 | 140 |
| 665 | 20240116 | 094700 | 1001864000 | 32200 | 32200 | 32200 | 32200 | 356 |
| 666 | 20240116 | 094600 | 990400800 | 32200 | 32250 | 32250 | 32200 | 84 |
| 667 | 20240116 | 094500 | 987695850 | 32250 | 32250 | 32250 | 32250 | 315 |
| 668 | 20240116 | 094400 | 977537100 | 32250 | 32250 | 32250 | 32250 | 1100 |
| 669 | 20240116 | 094300 | 942062100 | 32250 | 32200 | 32250 | 32200 | 2912 |
| 670 | 20240116 | 094200 | 848161100 | 32200 | 32200 | 32250 | 32200 | 362 |
| 671 | 20240116 | 094100 | 836504550 | 32200 | 32250 | 32250 | 32200 | 1901 |
| 672 | 20240116 | 094000 | 775292100 | 32250 | 32250 | 32250 | 32250 | 0 |
| 673 | 20240116 | 093900 | 775292100 | 32250 | 32250 | 32250 | 32250 | 1 |
| 674 | 20240116 | 093800 | 775259850 | 32250 | 32250 | 32250 | 32200 | 219 |
| 675 | 20240116 | 093700 | 768207900 | 32250 | 32250 | 32250 | 32200 | 1326 |
| 676 | 20240116 | 093600 | 725462750 | 32250 | 32250 | 32250 | 32250 | 73 |
| 677 | 20240116 | 093500 | 723108500 | 32250 | 32250 | 32250 | 32250 | 822 |
| 678 | 20240116 | 093400 | 696599000 | 32250 | 32200 | 32250 | 32200 | 1253 |
| 679 | 20240116 | 093300 | 656189850 | 32250 | 32250 | 32250 | 32250 | 1 |
| 680 | 20240116 | 093200 | 656157600 | 32250 | 32250 | 32250 | 32250 | 723 |
| 681 | 20240116 | 093100 | 632840850 | 32250 | 32250 | 32250 | 32150 | 150 |
| 682 | 20240116 | 093000 | 628011600 | 32250 | 32200 | 32250 | 32200 | 238 |
| 683 | 20240116 | 092900 | 620347950 | 32200 | 32200 | 32200 | 32200 | 390 |
| 684 | 20240116 | 092800 | 607789950 | 32250 | 32200 | 32250 | 32200 | 35 |
| 685 | 20240116 | 092700 | 606662750 | 32250 | 32250 | 32250 | 32250 | 59 |
| 686 | 20240116 | 092600 | 604760000 | 32250 | 32250 | 32250 | 32250 | 191 |
| 687 | 20240116 | 092500 | 598600250 | 32250 | 32200 | 32250 | 32150 | 620 |
| 688 | 20240116 | 092400 | 578650450 | 32200 | 32150 | 32200 | 32150 | 145 |
| 689 | 20240116 | 092300 | 573988650 | 32100 | 32100 | 32100 | 32100 | 110 |
| 690 | 20240116 | 092200 | 570457650 | 32150 | 32150 | 32150 | 32150 | 188 |
| 691 | 20240116 | 092100 | 564413450 | 32100 | 32150 | 32200 | 32100 | 175 |
| 692 | 20240116 | 092000 | 558783400 | 32150 | 32150 | 32150 | 32150 | 149 |
| 693 | 20240116 | 091900 | 553993050 | 32150 | 32150 | 32250 | 32150 | 608 |
| 694 | 20240116 | 091800 | 534424600 | 32150 | 32150 | 32150 | 32150 | 204 |
| 695 | 20240116 | 091700 | 527866000 | 32150 | 32150 | 32250 | 32150 | 243 |
| 696 | 20240116 | 091600 | 520042650 | 32200 | 32300 | 32300 | 32150 | 799 |
| 697 | 20240116 | 091500 | 494316200 | 32250 | 32300 | 32300 | 32250 | 567 |
| 698 | 20240116 | 091400 | 476028700 | 32350 | 32100 | 32350 | 32050 | 1756 |
| 699 | 20240116 | 091300 | 419443700 | 32150 | 32150 | 32150 | 32100 | 146 |
| 700 | 20240116 | 091200 | 414756350 | 32150 | 32100 | 32150 | 32100 | 969 |
| 701 | 20240116 | 091100 | 383623150 | 32100 | 32100 | 32150 | 32100 | 1006 |
| 702 | 20240116 | 091000 | 351297600 | 32100 | 32200 | 32200 | 32100 | 374 |
| 703 | 20240116 | 090900 | 339292100 | 32200 | 32100 | 32200 | 32050 | 212 |
| 704 | 20240116 | 090800 | 332486800 | 32100 | 32150 | 32150 | 32050 | 515 |
| 705 | 20240116 | 090700 | 315974700 | 32150 | 32150 | 32150 | 32050 | 697 |
| 706 | 20240116 | 090600 | 293621300 | 32100 | 32150 | 32150 | 32100 | 173 |
| 707 | 20240116 | 090500 | 288060950 | 32150 | 32150 | 32150 | 32100 | 375 |
| 708 | 20240116 | 090400 | 276009300 | 32200 | 32200 | 32200 | 32200 | 357 |
| 709 | 20240116 | 090300 | 264513900 | 32200 | 32200 | 32250 | 32200 | 557 |
| 710 | 20240116 | 090200 | 246577950 | 32200 | 32100 | 32200 | 32100 | 251 |
| 711 | 20240116 | 090100 | 238509800 | 32000 | 32000 | 32150 | 32000 | 1132 |
| 712 | 20240116 | 090000 | 202218850 | 32000 | 31850 | 32100 | 31850 | 6341 |