37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 203000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 3 | 20240109 | 202900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240109 | 202800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240109 | 202700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240109 | 202600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240109 | 202500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240109 | 202400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240109 | 202300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240109 | 202200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240109 | 202100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240109 | 202000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240109 | 201900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240109 | 201800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240109 | 201700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240109 | 201600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240109 | 201500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240109 | 201400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240109 | 201300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240109 | 201200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240109 | 201100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240109 | 201000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240109 | 200900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240109 | 200800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240109 | 200700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240109 | 200600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240109 | 200500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240109 | 200400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240109 | 200300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240109 | 200200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240109 | 200100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240109 | 200000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 33 | 20240109 | 195900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240109 | 195800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240109 | 195700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240109 | 195600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240109 | 195500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240109 | 195400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240109 | 195300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240109 | 195200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240109 | 195100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240109 | 195000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240109 | 194900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240109 | 194800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240109 | 194700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240109 | 194600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240109 | 194500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240109 | 194400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240109 | 194300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240109 | 194200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240109 | 194100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240109 | 194000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240109 | 193900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240109 | 193800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240109 | 193700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240109 | 193600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240109 | 193500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240109 | 193400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240109 | 193300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240109 | 193200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240109 | 193100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240109 | 193000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 63 | 20240109 | 192900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240109 | 192800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240109 | 192700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240109 | 192600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240109 | 192500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240109 | 192400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240109 | 192300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240109 | 192200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240109 | 192100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240109 | 192000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240109 | 191900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240109 | 191800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240109 | 191700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240109 | 191600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240109 | 191500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240109 | 191400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240109 | 191300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240109 | 191200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240109 | 191100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240109 | 191000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240109 | 190900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240109 | 190800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240109 | 190700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240109 | 190600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240109 | 190500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240109 | 190400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240109 | 190300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240109 | 190200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240109 | 190100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240109 | 190000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 93 | 20240109 | 185900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240109 | 185800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240109 | 185700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240109 | 185600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240109 | 185500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240109 | 185400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240109 | 185300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240109 | 185200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240109 | 185100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240109 | 185000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240109 | 184900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240109 | 184800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240109 | 184700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240109 | 184600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240109 | 184500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240109 | 184400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240109 | 184300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240109 | 184200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240109 | 184100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240109 | 184000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240109 | 183900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240109 | 183800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240109 | 183700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240109 | 183600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240109 | 183500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240109 | 183400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240109 | 183300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240109 | 183200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240109 | 183100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240109 | 183000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 123 | 20240109 | 182900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240109 | 182800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240109 | 182700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240109 | 182600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240109 | 182500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240109 | 182400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240109 | 182300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240109 | 182200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240109 | 182100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240109 | 182000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240109 | 181900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240109 | 181800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240109 | 181700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240109 | 181600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240109 | 181500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240109 | 181400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240109 | 181300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240109 | 181200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240109 | 181100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240109 | 181000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240109 | 180900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240109 | 180800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240109 | 180700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240109 | 180600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240109 | 180500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240109 | 180400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240109 | 180300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240109 | 180200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240109 | 180100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240109 | 180000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 153 | 20240109 | 175900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240109 | 175800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240109 | 175700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240109 | 175600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240109 | 175500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240109 | 175400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240109 | 175300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240109 | 175200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240109 | 175100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240109 | 175000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240109 | 174900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240109 | 174800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240109 | 174700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240109 | 174600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240109 | 174500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240109 | 174400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240109 | 174300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240109 | 174200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240109 | 174100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240109 | 174000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240109 | 173900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240109 | 173800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240109 | 173700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240109 | 173600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240109 | 173500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240109 | 173400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240109 | 173300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240109 | 173200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240109 | 173100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240109 | 173000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 183 | 20240109 | 172900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240109 | 172800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240109 | 172700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240109 | 172600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240109 | 172500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240109 | 172400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240109 | 172300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240109 | 172200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240109 | 172100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240109 | 172000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240109 | 171900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240109 | 171800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240109 | 171700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240109 | 171600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240109 | 171500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240109 | 171400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240109 | 171300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240109 | 171200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240109 | 171100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240109 | 171000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240109 | 170900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240109 | 170800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240109 | 170700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240109 | 170600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240109 | 170500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240109 | 170400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240109 | 170300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240109 | 170200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240109 | 170100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240109 | 170000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 213 | 20240109 | 165900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240109 | 165800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240109 | 165700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240109 | 165600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240109 | 165500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240109 | 165400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240109 | 165300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240109 | 165200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240109 | 165100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240109 | 165000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240109 | 164900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240109 | 164800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240109 | 164700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240109 | 164600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240109 | 164500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240109 | 164400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240109 | 164300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240109 | 164200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240109 | 164100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240109 | 164000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240109 | 163900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240109 | 163800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240109 | 163700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240109 | 163600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240109 | 163500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240109 | 163400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240109 | 163300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240109 | 163200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240109 | 163100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240109 | 163000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 243 | 20240109 | 162900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240109 | 162800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240109 | 162700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240109 | 162600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240109 | 162500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240109 | 162400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240109 | 162300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240109 | 162200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240109 | 162100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240109 | 162000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240109 | 161900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240109 | 161800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240109 | 161700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240109 | 161600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240109 | 161500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240109 | 161400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240109 | 161300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20240109 | 161200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20240109 | 161100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20240109 | 161000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20240109 | 160900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 264 | 20240109 | 160800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 265 | 20240109 | 160700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 266 | 20240109 | 160600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 267 | 20240109 | 160500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20240109 | 160400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20240109 | 160300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20240109 | 160200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20240109 | 160100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20240109 | 160000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 5840 |
| 273 | 20240109 | 155900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20240109 | 155800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20240109 | 155700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20240109 | 155600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20240109 | 155500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20240109 | 155400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20240109 | 155300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20240109 | 155200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20240109 | 155100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20240109 | 155000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20240109 | 154900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20240109 | 154800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20240109 | 154700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 286 | 20240109 | 154600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 287 | 20240109 | 154500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 288 | 20240109 | 154400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 289 | 20240109 | 154300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 290 | 20240109 | 154200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 291 | 20240109 | 154100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 292 | 20240109 | 154000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 293 | 20240109 | 153900 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 294 | 20240109 | 153800 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 295 | 20240109 | 153700 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 296 | 20240109 | 153600 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 297 | 20240109 | 153500 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 298 | 20240109 | 153400 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 299 | 20240109 | 153300 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 300 | 20240109 | 153200 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 301 | 20240109 | 153100 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 302 | 20240109 | 153000 | 16122654050 | 31450 | 31450 | 31450 | 31450 | 11680 |
| 303 | 20240109 | 152900 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 304 | 20240109 | 152800 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 305 | 20240109 | 152700 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 306 | 20240109 | 152600 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 307 | 20240109 | 152500 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 308 | 20240109 | 152400 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 309 | 20240109 | 152300 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 310 | 20240109 | 152200 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 311 | 20240109 | 152100 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 312 | 20240109 | 152000 | 15938986050 | 31350 | 31350 | 31350 | 31350 | 0 |
| 313 | 20240109 | 151900 | 15938986050 | 31350 | 31200 | 31350 | 31200 | 1249 |
| 314 | 20240109 | 151800 | 15899934250 | 31200 | 31200 | 31250 | 31200 | 1157 |
| 315 | 20240109 | 151700 | 15863814100 | 31250 | 31200 | 31250 | 31200 | 1164 |
| 316 | 20240109 | 151600 | 15827458050 | 31200 | 31150 | 31200 | 31150 | 540 |
| 317 | 20240109 | 151500 | 15810617750 | 31150 | 31150 | 31150 | 31100 | 373 |
| 318 | 20240109 | 151400 | 15799002350 | 31150 | 31100 | 31150 | 31050 | 419 |
| 319 | 20240109 | 151300 | 15785965000 | 31050 | 31100 | 31100 | 31050 | 385 |
| 320 | 20240109 | 151200 | 15773999450 | 31000 | 31100 | 31150 | 31000 | 3273 |
| 321 | 20240109 | 151100 | 15672359950 | 31100 | 31150 | 31200 | 31100 | 1114 |
| 322 | 20240109 | 151000 | 15637698650 | 31150 | 31150 | 31150 | 31100 | 1295 |
| 323 | 20240109 | 150900 | 15597411500 | 31150 | 31200 | 31200 | 31150 | 2371 |
| 324 | 20240109 | 150800 | 15523528750 | 31250 | 31200 | 31250 | 31200 | 848 |
| 325 | 20240109 | 150700 | 15497064350 | 31250 | 31200 | 31250 | 31200 | 525 |
| 326 | 20240109 | 150600 | 15480681050 | 31200 | 31200 | 31250 | 31150 | 774 |
| 327 | 20240109 | 150500 | 15456532800 | 31200 | 31250 | 31250 | 31200 | 1716 |
| 328 | 20240109 | 150400 | 15402960250 | 31300 | 31250 | 31300 | 31250 | 927 |
| 329 | 20240109 | 150300 | 15373951800 | 31250 | 31250 | 31300 | 31200 | 935 |
| 330 | 20240109 | 150200 | 15344750150 | 31250 | 31300 | 31350 | 31200 | 2226 |
| 331 | 20240109 | 150100 | 15275119950 | 31300 | 31250 | 31350 | 31250 | 1544 |
| 332 | 20240109 | 150000 | 15226798150 | 31250 | 31250 | 31250 | 31150 | 1921 |
| 333 | 20240109 | 145900 | 15166905950 | 31250 | 31500 | 31500 | 31100 | 10446 |
| 334 | 20240109 | 145800 | 14840056900 | 31550 | 31750 | 31750 | 31500 | 4254 |
| 335 | 20240109 | 145700 | 14705595250 | 31750 | 31700 | 31750 | 31650 | 2602 |
| 336 | 20240109 | 145600 | 14623124900 | 31700 | 31800 | 31850 | 31650 | 3898 |
| 337 | 20240109 | 145500 | 14499397900 | 31800 | 31900 | 31900 | 31800 | 1429 |
| 338 | 20240109 | 145400 | 14453894500 | 31900 | 31950 | 32000 | 31800 | 5138 |
| 339 | 20240109 | 145300 | 14289954500 | 31950 | 32050 | 32100 | 31900 | 5092 |
| 340 | 20240109 | 145200 | 14127013100 | 32100 | 32150 | 32200 | 32100 | 1586 |
| 341 | 20240109 | 145100 | 14076059550 | 32150 | 32100 | 32200 | 32100 | 1255 |
| 342 | 20240109 | 145000 | 14035729400 | 32150 | 32100 | 32200 | 32100 | 608 |
| 343 | 20240109 | 144900 | 14016193550 | 32100 | 32150 | 32200 | 32100 | 1209 |
| 344 | 20240109 | 144800 | 13977340200 | 32200 | 32150 | 32200 | 32100 | 1704 |
| 345 | 20240109 | 144700 | 13922519300 | 32150 | 32100 | 32200 | 32050 | 1617 |
| 346 | 20240109 | 144600 | 13870582950 | 32050 | 32250 | 32250 | 32050 | 7786 |
| 347 | 20240109 | 144500 | 13620365000 | 32250 | 32200 | 32350 | 32200 | 578 |
| 348 | 20240109 | 144400 | 13601721400 | 32200 | 32350 | 32350 | 32200 | 3450 |
| 349 | 20240109 | 144300 | 13490364850 | 32300 | 32350 | 32400 | 32300 | 1735 |
| 350 | 20240109 | 144200 | 13434276900 | 32350 | 32400 | 32400 | 32300 | 820 |
| 351 | 20240109 | 144100 | 13407751450 | 32400 | 32350 | 32400 | 32300 | 1101 |
| 352 | 20240109 | 144000 | 13372160900 | 32350 | 32350 | 32400 | 32350 | 2451 |
| 353 | 20240109 | 143900 | 13292826800 | 32300 | 32400 | 32450 | 32300 | 4475 |
| 354 | 20240109 | 143800 | 13148009150 | 32400 | 32600 | 32600 | 32400 | 3815 |
| 355 | 20240109 | 143700 | 13024131200 | 32600 | 32500 | 32600 | 32450 | 4606 |
| 356 | 20240109 | 143600 | 12874189550 | 32500 | 32650 | 32700 | 32450 | 8803 |
| 357 | 20240109 | 143500 | 12587368350 | 32650 | 32550 | 32650 | 32500 | 8617 |
| 358 | 20240109 | 143400 | 12306798850 | 32550 | 32450 | 32550 | 32400 | 9106 |
| 359 | 20240109 | 143300 | 12010972400 | 32450 | 32400 | 32450 | 32400 | 2013 |
| 360 | 20240109 | 143200 | 11945661250 | 32400 | 32400 | 32450 | 32350 | 1891 |
| 361 | 20240109 | 143100 | 11884375000 | 32400 | 32450 | 32450 | 32400 | 2155 |
| 362 | 20240109 | 143000 | 11814500850 | 32400 | 32400 | 32450 | 32350 | 1789 |
| 363 | 20240109 | 142900 | 11756532350 | 32400 | 32400 | 32450 | 32350 | 3142 |
| 364 | 20240109 | 142800 | 11654723600 | 32450 | 32450 | 32500 | 32400 | 1567 |
| 365 | 20240109 | 142700 | 11603878200 | 32450 | 32400 | 32500 | 32350 | 4867 |
| 366 | 20240109 | 142600 | 11445950800 | 32400 | 32400 | 32400 | 32350 | 1935 |
| 367 | 20240109 | 142500 | 11383298400 | 32400 | 32300 | 32400 | 32250 | 3553 |
| 368 | 20240109 | 142400 | 11268386300 | 32350 | 32300 | 32350 | 32200 | 3303 |
| 369 | 20240109 | 142300 | 11161823350 | 32300 | 32350 | 32450 | 32250 | 5355 |
| 370 | 20240109 | 142200 | 10988739850 | 32400 | 32400 | 32450 | 32350 | 3591 |
| 371 | 20240109 | 142100 | 10872360900 | 32450 | 32350 | 32450 | 32300 | 2605 |
| 372 | 20240109 | 142000 | 10787969050 | 32350 | 32300 | 32400 | 32200 | 3257 |
| 373 | 20240109 | 141900 | 10682833750 | 32250 | 32350 | 32400 | 32250 | 4317 |
| 374 | 20240109 | 141800 | 10543420100 | 32350 | 32250 | 32400 | 32250 | 4300 |
| 375 | 20240109 | 141700 | 10404417150 | 32300 | 32450 | 32500 | 32150 | 9117 |
| 376 | 20240109 | 141600 | 10109392550 | 32450 | 32350 | 32500 | 32350 | 7118 |
| 377 | 20240109 | 141500 | 9878514150 | 32400 | 32300 | 32450 | 32200 | 12498 |
| 378 | 20240109 | 141400 | 9474336750 | 32300 | 32200 | 32300 | 32150 | 6841 |
| 379 | 20240109 | 141300 | 9253852100 | 32250 | 32200 | 32350 | 32050 | 16807 |
| 380 | 20240109 | 141200 | 8711968850 | 32200 | 31900 | 32300 | 31850 | 30269 |
| 381 | 20240109 | 141100 | 7741383550 | 31850 | 31650 | 31900 | 31650 | 6512 |
| 382 | 20240109 | 141000 | 7534368950 | 31650 | 31650 | 31700 | 31650 | 317 |
| 383 | 20240109 | 140900 | 7524328700 | 31700 | 31650 | 31700 | 31650 | 345 |
| 384 | 20240109 | 140800 | 7513399450 | 31650 | 31600 | 31650 | 31600 | 464 |
| 385 | 20240109 | 140700 | 7498728900 | 31650 | 31650 | 31650 | 31600 | 510 |
| 386 | 20240109 | 140600 | 7482598000 | 31650 | 31650 | 31700 | 31600 | 1310 |
| 387 | 20240109 | 140500 | 7441142150 | 31650 | 31800 | 31800 | 31650 | 2974 |
| 388 | 20240109 | 140400 | 7346822300 | 31800 | 31800 | 31800 | 31750 | 899 |
| 389 | 20240109 | 140300 | 7318254450 | 31800 | 31750 | 31800 | 31750 | 1283 |
| 390 | 20240109 | 140200 | 7277463950 | 31750 | 31750 | 31800 | 31750 | 771 |
| 391 | 20240109 | 140100 | 7252984050 | 31750 | 31750 | 31750 | 31700 | 1411 |
| 392 | 20240109 | 140000 | 7208184850 | 31800 | 31800 | 31850 | 31750 | 1098 |
| 393 | 20240109 | 135900 | 7173270400 | 31850 | 31900 | 31900 | 31700 | 3589 |
| 394 | 20240109 | 135800 | 7058996900 | 31900 | 31800 | 31900 | 31750 | 3478 |
| 395 | 20240109 | 135700 | 6948287100 | 31750 | 31850 | 31850 | 31700 | 3889 |
| 396 | 20240109 | 135600 | 6824661650 | 31850 | 31700 | 31850 | 31600 | 4997 |
| 397 | 20240109 | 135500 | 6666146400 | 31700 | 31650 | 31700 | 31650 | 1477 |
| 398 | 20240109 | 135400 | 6619382300 | 31650 | 31550 | 31700 | 31550 | 4154 |
| 399 | 20240109 | 135300 | 6488110150 | 31550 | 31400 | 31550 | 31400 | 1388 |
| 400 | 20240109 | 135200 | 6444411300 | 31450 | 31400 | 31450 | 31400 | 424 |
| 401 | 20240109 | 135100 | 6431093350 | 31400 | 31400 | 31400 | 31350 | 204 |
| 402 | 20240109 | 135000 | 6424687950 | 31400 | 31400 | 31450 | 31400 | 274 |
| 403 | 20240109 | 134900 | 6416083250 | 31450 | 31400 | 31450 | 31350 | 131 |
| 404 | 20240109 | 134800 | 6411966600 | 31300 | 31400 | 31400 | 31250 | 761 |
| 405 | 20240109 | 134700 | 6388136900 | 31350 | 31400 | 31400 | 31350 | 306 |
| 406 | 20240109 | 134600 | 6378535050 | 31400 | 31350 | 31400 | 31350 | 996 |
| 407 | 20240109 | 134500 | 6347274350 | 31350 | 31350 | 31400 | 31250 | 1170 |
| 408 | 20240109 | 134400 | 6310642700 | 31350 | 31300 | 31450 | 31300 | 395 |
| 409 | 20240109 | 134300 | 6298248050 | 31350 | 31400 | 31400 | 31350 | 286 |
| 410 | 20240109 | 134200 | 6289273300 | 31300 | 31400 | 31400 | 31300 | 515 |
| 411 | 20240109 | 134100 | 6273116350 | 31400 | 31400 | 31400 | 31350 | 433 |
| 412 | 20240109 | 134000 | 6259521350 | 31400 | 31450 | 31450 | 31300 | 1553 |
| 413 | 20240109 | 133900 | 6210877950 | 31400 | 31450 | 31450 | 31300 | 1188 |
| 414 | 20240109 | 133800 | 6173556950 | 31450 | 31350 | 31450 | 31300 | 823 |
| 415 | 20240109 | 133700 | 6147740700 | 31300 | 31200 | 31300 | 31200 | 1377 |
| 416 | 20240109 | 133600 | 6104670550 | 31150 | 31250 | 31250 | 31150 | 234 |
| 417 | 20240109 | 133500 | 6097360400 | 31250 | 31050 | 31250 | 31050 | 5093 |
| 418 | 20240109 | 133400 | 5938544950 | 30950 | 30950 | 31000 | 30950 | 893 |
| 419 | 20240109 | 133300 | 5910868750 | 30950 | 30950 | 30950 | 30900 | 72 |
| 420 | 20240109 | 133200 | 5908640850 | 30950 | 30900 | 30950 | 30900 | 68 |
| 421 | 20240109 | 133100 | 5906538550 | 30950 | 30900 | 30950 | 30900 | 578 |
| 422 | 20240109 | 133000 | 5888676500 | 30850 | 30900 | 30900 | 30850 | 290 |
| 423 | 20240109 | 132900 | 5879719100 | 30900 | 30900 | 30950 | 30850 | 250 |
| 424 | 20240109 | 132800 | 5871994500 | 30900 | 30900 | 30950 | 30850 | 2141 |
| 425 | 20240109 | 132700 | 5805819400 | 30900 | 31000 | 31000 | 30900 | 113 |
| 426 | 20240109 | 132600 | 5802323550 | 30950 | 31000 | 31000 | 30950 | 1373 |
| 427 | 20240109 | 132500 | 5759824150 | 31000 | 30950 | 31000 | 30950 | 484 |
| 428 | 20240109 | 132400 | 5744826750 | 30950 | 31000 | 31050 | 30950 | 89 |
| 429 | 20240109 | 132300 | 5742069350 | 31000 | 31100 | 31100 | 31000 | 121 |
| 430 | 20240109 | 132200 | 5738314200 | 31000 | 31000 | 31000 | 30950 | 215 |
| 431 | 20240109 | 132100 | 5731651500 | 31000 | 31050 | 31100 | 31000 | 719 |
| 432 | 20240109 | 132000 | 5709357250 | 31050 | 31050 | 31050 | 31050 | 50 |
| 433 | 20240109 | 131900 | 5707804750 | 31050 | 31100 | 31100 | 31050 | 323 |
| 434 | 20240109 | 131800 | 5697775300 | 31100 | 31150 | 31150 | 31100 | 290 |
| 435 | 20240109 | 131700 | 5688750650 | 31100 | 31100 | 31100 | 31100 | 3 |
| 436 | 20240109 | 131600 | 5688657350 | 31150 | 31150 | 31200 | 31150 | 603 |
| 437 | 20240109 | 131500 | 5669872000 | 31150 | 31100 | 31150 | 31050 | 154 |
| 438 | 20240109 | 131400 | 5665077550 | 31150 | 31150 | 31150 | 31100 | 369 |
| 439 | 20240109 | 131300 | 5653590450 | 31100 | 31150 | 31150 | 31100 | 38 |
| 440 | 20240109 | 131200 | 5652408600 | 31150 | 31050 | 31150 | 31000 | 649 |
| 441 | 20240109 | 131100 | 5632201450 | 31000 | 31000 | 31000 | 30950 | 363 |
| 442 | 20240109 | 131000 | 5620960150 | 31000 | 30950 | 31000 | 30950 | 94 |
| 443 | 20240109 | 130900 | 5618046950 | 31000 | 31000 | 31000 | 31000 | 62 |
| 444 | 20240109 | 130800 | 5616124950 | 31000 | 31000 | 31000 | 31000 | 7 |
| 445 | 20240109 | 130700 | 5615907950 | 30950 | 31000 | 31000 | 30950 | 38 |
| 446 | 20240109 | 130600 | 5614730000 | 30950 | 30900 | 31000 | 30900 | 1006 |
| 447 | 20240109 | 130500 | 5583631200 | 30900 | 30950 | 30950 | 30900 | 6 |
| 448 | 20240109 | 130400 | 5583445550 | 30950 | 30900 | 31000 | 30900 | 556 |
| 449 | 20240109 | 130300 | 5566235650 | 30900 | 30950 | 30950 | 30900 | 61 |
| 450 | 20240109 | 130200 | 5564348700 | 30950 | 30950 | 30950 | 30950 | 83 |
| 451 | 20240109 | 130100 | 5561779850 | 30900 | 30950 | 30950 | 30900 | 32 |
| 452 | 20240109 | 130000 | 5560790450 | 30950 | 30950 | 31000 | 30900 | 1262 |
| 453 | 20240109 | 125900 | 5521730500 | 31000 | 31050 | 31050 | 31000 | 222 |
| 454 | 20240109 | 125800 | 5514846600 | 31050 | 31000 | 31100 | 31000 | 123 |
| 455 | 20240109 | 125700 | 5511027500 | 31000 | 31000 | 31000 | 30950 | 44 |
| 456 | 20240109 | 125600 | 5509663600 | 31000 | 30950 | 31000 | 30900 | 249 |
| 457 | 20240109 | 125500 | 5501956100 | 30900 | 30900 | 30950 | 30900 | 70 |
| 458 | 20240109 | 125400 | 5499791250 | 30950 | 30950 | 30950 | 30950 | 7 |
| 459 | 20240109 | 125300 | 5499574600 | 30950 | 30950 | 30950 | 30900 | 293 |
| 460 | 20240109 | 125200 | 5490515350 | 30950 | 30900 | 30950 | 30900 | 230 |
| 461 | 20240109 | 125100 | 5483402750 | 30900 | 30950 | 30950 | 30900 | 507 |
| 462 | 20240109 | 125000 | 5467712050 | 30950 | 31000 | 31000 | 30950 | 113 |
| 463 | 20240109 | 124900 | 5464211300 | 31000 | 31000 | 31000 | 30950 | 114 |
| 464 | 20240109 | 124800 | 5460678800 | 31000 | 30950 | 31000 | 30950 | 10 |
| 465 | 20240109 | 124700 | 5460369150 | 30950 | 31000 | 31000 | 30950 | 286 |
| 466 | 20240109 | 124600 | 5451515550 | 31000 | 30950 | 31000 | 30950 | 199 |
| 467 | 20240109 | 124500 | 5445352850 | 30950 | 30950 | 30950 | 30950 | 166 |
| 468 | 20240109 | 124400 | 5440215150 | 31000 | 30950 | 31000 | 30950 | 1215 |
| 469 | 20240109 | 124300 | 5402605400 | 31000 | 31000 | 31050 | 30950 | 553 |
| 470 | 20240109 | 124200 | 5385462400 | 31000 | 31000 | 31000 | 30950 | 240 |
| 471 | 20240109 | 124100 | 5378028900 | 31000 | 31050 | 31050 | 31000 | 343 |
| 472 | 20240109 | 124000 | 5367391550 | 31050 | 31000 | 31050 | 31000 | 53 |
| 473 | 20240109 | 123900 | 5365747000 | 31000 | 31000 | 31050 | 31000 | 104 |
| 474 | 20240109 | 123800 | 5362520300 | 31050 | 31050 | 31050 | 31050 | 49 |
| 475 | 20240109 | 123700 | 5360998850 | 31050 | 31050 | 31050 | 31050 | 31 |
| 476 | 20240109 | 123600 | 5360036300 | 31000 | 31050 | 31100 | 31000 | 134 |
| 477 | 20240109 | 123500 | 5355870700 | 31050 | 31100 | 31100 | 31050 | 40 |
| 478 | 20240109 | 123400 | 5354628600 | 31100 | 31000 | 31100 | 31000 | 517 |
| 479 | 20240109 | 123300 | 5338599400 | 31000 | 31100 | 31150 | 31000 | 78 |
| 480 | 20240109 | 123200 | 5336180800 | 31150 | 31100 | 31150 | 31100 | 119 |
| 481 | 20240109 | 123100 | 5332478000 | 31150 | 31050 | 31150 | 30950 | 1823 |
| 482 | 20240109 | 123000 | 5275959200 | 31100 | 31100 | 31100 | 31100 | 41 |
| 483 | 20240109 | 122900 | 5274684100 | 31100 | 31100 | 31150 | 31050 | 110 |
| 484 | 20240109 | 122800 | 5271260850 | 31100 | 31000 | 31100 | 31000 | 91 |
| 485 | 20240109 | 122700 | 5268436250 | 31050 | 31050 | 31050 | 31050 | 28 |
| 486 | 20240109 | 122600 | 5267566850 | 31050 | 31050 | 31150 | 31050 | 480 |
| 487 | 20240109 | 122500 | 5252641500 | 31050 | 31050 | 31050 | 31000 | 177 |
| 488 | 20240109 | 122400 | 5247148650 | 31050 | 31000 | 31050 | 31000 | 162 |
| 489 | 20240109 | 122300 | 5242124400 | 31050 | 31050 | 31050 | 31000 | 184 |
| 490 | 20240109 | 122200 | 5236414050 | 31000 | 31100 | 31100 | 31000 | 633 |
| 491 | 20240109 | 122100 | 5216762400 | 31100 | 31050 | 31100 | 31050 | 192 |
| 492 | 20240109 | 122000 | 5210799550 | 31100 | 31050 | 31100 | 31050 | 363 |
| 493 | 20240109 | 121900 | 5199520100 | 31050 | 31000 | 31100 | 31000 | 155 |
| 494 | 20240109 | 121800 | 5194709200 | 31000 | 31050 | 31050 | 31000 | 93 |
| 495 | 20240109 | 121700 | 5191824250 | 31000 | 30950 | 31050 | 30950 | 1428 |
| 496 | 20240109 | 121600 | 5147569750 | 30950 | 31000 | 31000 | 30950 | 672 |
| 497 | 20240109 | 121500 | 5126754500 | 30950 | 31050 | 31050 | 30950 | 1116 |
| 498 | 20240109 | 121400 | 5092159050 | 31000 | 31000 | 31050 | 31000 | 233 |
| 499 | 20240109 | 121300 | 5084932750 | 31000 | 31050 | 31050 | 31000 | 145 |
| 500 | 20240109 | 121200 | 5080430800 | 31050 | 31050 | 31050 | 31050 | 186 |
| 501 | 20240109 | 121100 | 5074655500 | 31050 | 31000 | 31050 | 31000 | 217 |
| 502 | 20240109 | 121000 | 5067922650 | 31100 | 31000 | 31100 | 31000 | 1168 |
| 503 | 20240109 | 120900 | 5031612750 | 31050 | 31000 | 31050 | 31000 | 262 |
| 504 | 20240109 | 120800 | 5023483700 | 31100 | 30950 | 31100 | 30950 | 283 |
| 505 | 20240109 | 120700 | 5014716550 | 30950 | 31000 | 31000 | 30900 | 881 |
| 506 | 20240109 | 120600 | 4987441350 | 30950 | 30950 | 31000 | 30950 | 432 |
| 507 | 20240109 | 120500 | 4974069050 | 31000 | 30900 | 31000 | 30900 | 47 |
| 508 | 20240109 | 120400 | 4972613850 | 30900 | 31000 | 31000 | 30850 | 4716 |
| 509 | 20240109 | 120300 | 4826780500 | 31000 | 31150 | 31200 | 31000 | 2435 |
| 510 | 20240109 | 120200 | 4751124450 | 31200 | 31150 | 31200 | 31150 | 473 |
| 511 | 20240109 | 120100 | 4736386400 | 31150 | 31250 | 31250 | 31150 | 473 |
| 512 | 20240109 | 120000 | 4721628800 | 31250 | 31200 | 31250 | 31200 | 362 |
| 513 | 20240109 | 115900 | 4710332450 | 31250 | 31200 | 31250 | 31200 | 796 |
| 514 | 20240109 | 115800 | 4685465100 | 31250 | 31200 | 31250 | 31200 | 499 |
| 515 | 20240109 | 115700 | 4669894850 | 31250 | 31150 | 31350 | 31150 | 724 |
| 516 | 20240109 | 115600 | 4647275650 | 31150 | 31300 | 31350 | 31100 | 7803 |
| 517 | 20240109 | 115500 | 4404133100 | 31350 | 31450 | 31450 | 31250 | 3656 |
| 518 | 20240109 | 115400 | 4289678000 | 31450 | 31600 | 31650 | 31450 | 2653 |
| 519 | 20240109 | 115300 | 4206063850 | 31600 | 31700 | 31700 | 31600 | 939 |
| 520 | 20240109 | 115200 | 4176347050 | 31700 | 31850 | 31850 | 31700 | 1618 |
| 521 | 20240109 | 115100 | 4124884950 | 31850 | 31750 | 31850 | 31700 | 2816 |
| 522 | 20240109 | 115000 | 4035461700 | 31800 | 31850 | 31850 | 31750 | 1409 |
| 523 | 20240109 | 114900 | 3990685600 | 31800 | 31900 | 31950 | 31800 | 5582 |
| 524 | 20240109 | 114800 | 3812764650 | 31900 | 31950 | 31950 | 31750 | 6167 |
| 525 | 20240109 | 114700 | 3616060200 | 31950 | 31650 | 31950 | 31650 | 15364 |
| 526 | 20240109 | 114600 | 3127579550 | 31650 | 31500 | 31700 | 31450 | 1869 |
| 527 | 20240109 | 114500 | 3068508850 | 31500 | 31450 | 31500 | 31400 | 644 |
| 528 | 20240109 | 114400 | 3048257300 | 31450 | 31500 | 31500 | 31450 | 982 |
| 529 | 20240109 | 114300 | 3017324350 | 31500 | 31550 | 31550 | 31500 | 764 |
| 530 | 20240109 | 114200 | 2993240600 | 31550 | 31600 | 31600 | 31550 | 1822 |
| 531 | 20240109 | 114100 | 2935713250 | 31600 | 31600 | 31650 | 31550 | 1233 |
| 532 | 20240109 | 114000 | 2896721550 | 31600 | 31650 | 31650 | 31600 | 1559 |
| 533 | 20240109 | 113900 | 2847439850 | 31600 | 31550 | 31700 | 31550 | 4616 |
| 534 | 20240109 | 113800 | 2701441250 | 31550 | 31350 | 31550 | 31350 | 1349 |
| 535 | 20240109 | 113700 | 2658982700 | 31400 | 31350 | 31400 | 31350 | 277 |
| 536 | 20240109 | 113600 | 2650287050 | 31400 | 31300 | 31400 | 31300 | 269 |
| 537 | 20240109 | 113500 | 2641855650 | 31300 | 31300 | 31300 | 31250 | 436 |
| 538 | 20240109 | 113400 | 2628211550 | 31300 | 31250 | 31300 | 31250 | 60 |
| 539 | 20240109 | 113300 | 2626333700 | 31250 | 31450 | 31450 | 31250 | 1102 |
| 540 | 20240109 | 113200 | 2591835850 | 31350 | 31150 | 31550 | 31150 | 5342 |
| 541 | 20240109 | 113100 | 2424200450 | 31100 | 31150 | 31150 | 31100 | 64 |
| 542 | 20240109 | 113000 | 2422208100 | 31150 | 31150 | 31150 | 31100 | 40 |
| 543 | 20240109 | 112900 | 2420962600 | 31150 | 31200 | 31200 | 31150 | 149 |
| 544 | 20240109 | 112800 | 2416317850 | 31150 | 31200 | 31200 | 31150 | 27 |
| 545 | 20240109 | 112700 | 2415475700 | 31050 | 31150 | 31200 | 31050 | 235 |
| 546 | 20240109 | 112600 | 2408167650 | 31050 | 31150 | 31150 | 31050 | 193 |
| 547 | 20240109 | 112500 | 2402163200 | 31200 | 31100 | 31200 | 31100 | 265 |
| 548 | 20240109 | 112400 | 2393917600 | 31100 | 31150 | 31150 | 31050 | 1167 |
| 549 | 20240109 | 112300 | 2357610900 | 31200 | 31250 | 31250 | 31200 | 55 |
| 550 | 20240109 | 112200 | 2355893400 | 31250 | 31200 | 31250 | 31200 | 80 |
| 551 | 20240109 | 112100 | 2353394400 | 31200 | 31200 | 31200 | 31150 | 648 |
| 552 | 20240109 | 112000 | 2333176850 | 31200 | 31250 | 31250 | 31200 | 22 |
| 553 | 20240109 | 111900 | 2332490100 | 31200 | 31250 | 31250 | 31200 | 498 |
| 554 | 20240109 | 111800 | 2316943050 | 31250 | 31250 | 31250 | 31250 | 0 |
| 555 | 20240109 | 111700 | 2316943050 | 31250 | 31200 | 31250 | 31200 | 137 |
| 556 | 20240109 | 111600 | 2312663950 | 31250 | 31200 | 31250 | 31150 | 238 |
| 557 | 20240109 | 111500 | 2305231850 | 31150 | 31200 | 31200 | 31150 | 156 |
| 558 | 20240109 | 111400 | 2300364900 | 31200 | 31200 | 31200 | 31200 | 48 |
| 559 | 20240109 | 111300 | 2298867300 | 31250 | 31200 | 31250 | 31150 | 674 |
| 560 | 20240109 | 111200 | 2277858950 | 31250 | 31200 | 31250 | 31200 | 85 |
| 561 | 20240109 | 111100 | 2275202750 | 31200 | 31250 | 31300 | 31200 | 718 |
| 562 | 20240109 | 111000 | 2252794550 | 31250 | 31250 | 31300 | 31250 | 339 |
| 563 | 20240109 | 110900 | 2242194800 | 31250 | 31200 | 31300 | 31200 | 2640 |
| 564 | 20240109 | 110800 | 2159673350 | 31200 | 31200 | 31200 | 31200 | 967 |
| 565 | 20240109 | 110700 | 2129502950 | 31200 | 31150 | 31200 | 31100 | 613 |
| 566 | 20240109 | 110600 | 2110419500 | 31150 | 31200 | 31200 | 31150 | 441 |
| 567 | 20240109 | 110500 | 2096676850 | 31200 | 31200 | 31200 | 31150 | 256 |
| 568 | 20240109 | 110400 | 2088689750 | 31200 | 31150 | 31200 | 31150 | 74 |
| 569 | 20240109 | 110300 | 2086381700 | 31150 | 31150 | 31150 | 31150 | 530 |
| 570 | 20240109 | 110200 | 2069872200 | 31150 | 31150 | 31150 | 31100 | 268 |
| 571 | 20240109 | 110100 | 2061524050 | 31150 | 31050 | 31150 | 31050 | 165 |
| 572 | 20240109 | 110000 | 2056397050 | 31050 | 31100 | 31100 | 31050 | 63 |
| 573 | 20240109 | 105900 | 2054440800 | 31150 | 31150 | 31150 | 31100 | 127 |
| 574 | 20240109 | 105800 | 2050485000 | 31150 | 31150 | 31150 | 31150 | 74 |
| 575 | 20240109 | 105700 | 2048179900 | 31050 | 31150 | 31150 | 31050 | 35 |
| 576 | 20240109 | 105600 | 2047089750 | 31000 | 31050 | 31150 | 30950 | 233 |
| 577 | 20240109 | 105500 | 2039864250 | 30950 | 31050 | 31050 | 30950 | 186 |
| 578 | 20240109 | 105400 | 2034096800 | 31000 | 31050 | 31050 | 31000 | 567 |
| 579 | 20240109 | 105300 | 2016517900 | 31050 | 31050 | 31150 | 31050 | 24 |
| 580 | 20240109 | 105200 | 2015770600 | 31050 | 31050 | 31050 | 31050 | 40 |
| 581 | 20240109 | 105100 | 2014528600 | 31000 | 31050 | 31050 | 31000 | 111 |
| 582 | 20240109 | 105000 | 2011086250 | 31000 | 31100 | 31150 | 31000 | 1404 |
| 583 | 20240109 | 104900 | 1967535800 | 31050 | 31100 | 31100 | 31050 | 589 |
| 584 | 20240109 | 104800 | 1949246550 | 31100 | 31100 | 31100 | 31050 | 72 |
| 585 | 20240109 | 104700 | 1947008350 | 31150 | 31100 | 31200 | 31100 | 196 |
| 586 | 20240109 | 104600 | 1940910450 | 31100 | 31100 | 31100 | 31100 | 573 |
| 587 | 20240109 | 104500 | 1923090150 | 31100 | 31150 | 31150 | 31100 | 103 |
| 588 | 20240109 | 104400 | 1919881750 | 31200 | 31200 | 31200 | 31200 | 364 |
| 589 | 20240109 | 104300 | 1908524950 | 31150 | 31150 | 31150 | 31150 | 222 |
| 590 | 20240109 | 104200 | 1901609650 | 31150 | 31200 | 31200 | 31150 | 39 |
| 591 | 20240109 | 104100 | 1900392950 | 31150 | 31200 | 31200 | 31150 | 165 |
| 592 | 20240109 | 104000 | 1895250250 | 31150 | 31150 | 31200 | 31150 | 189 |
| 593 | 20240109 | 103900 | 1889359850 | 31150 | 31200 | 31200 | 31150 | 40 |
| 594 | 20240109 | 103800 | 1888113700 | 31200 | 31250 | 31250 | 31150 | 116 |
| 595 | 20240109 | 103700 | 1884493100 | 31200 | 31250 | 31250 | 31200 | 250 |
| 596 | 20240109 | 103600 | 1876689100 | 31250 | 31200 | 31250 | 31200 | 37 |
| 597 | 20240109 | 103500 | 1875533500 | 31250 | 31200 | 31250 | 31200 | 202 |
| 598 | 20240109 | 103400 | 1869229900 | 31200 | 31200 | 31200 | 31200 | 25 |
| 599 | 20240109 | 103300 | 1868449900 | 31150 | 31200 | 31200 | 31150 | 18 |
| 600 | 20240109 | 103200 | 1867888350 | 31200 | 31150 | 31200 | 31150 | 564 |
| 601 | 20240109 | 103100 | 1850318650 | 31150 | 31100 | 31150 | 31100 | 121 |
| 602 | 20240109 | 103000 | 1846554650 | 31050 | 31100 | 31100 | 31050 | 59 |
| 603 | 20240109 | 102900 | 1844720500 | 31100 | 31100 | 31100 | 31100 | 48 |
| 604 | 20240109 | 102800 | 1843227700 | 31050 | 31050 | 31100 | 31050 | 152 |
| 605 | 20240109 | 102700 | 1838501100 | 31100 | 31100 | 31100 | 31050 | 59 |
| 606 | 20240109 | 102600 | 1836667750 | 31050 | 31050 | 31100 | 31050 | 264 |
| 607 | 20240109 | 102500 | 1828468600 | 31100 | 31100 | 31100 | 31100 | 117 |
| 608 | 20240109 | 102400 | 1824829900 | 31050 | 31050 | 31100 | 31050 | 123 |
| 609 | 20240109 | 102300 | 1821009650 | 31100 | 31050 | 31100 | 31050 | 67 |
| 610 | 20240109 | 102200 | 1818927450 | 31050 | 31100 | 31100 | 31050 | 104 |
| 611 | 20240109 | 102100 | 1815696050 | 31050 | 31100 | 31100 | 31050 | 29 |
| 612 | 20240109 | 102000 | 1814794500 | 31050 | 31050 | 31050 | 31050 | 450 |
| 613 | 20240109 | 101900 | 1800822000 | 31000 | 31000 | 31000 | 31000 | 355 |
| 614 | 20240109 | 101800 | 1789817000 | 31050 | 31000 | 31050 | 31000 | 354 |
| 615 | 20240109 | 101700 | 1778838050 | 31050 | 31000 | 31050 | 31000 | 43 |
| 616 | 20240109 | 101600 | 1777503200 | 31000 | 31000 | 31000 | 31000 | 1 |
| 617 | 20240109 | 101500 | 1777472200 | 31050 | 31050 | 31050 | 31000 | 296 |
| 618 | 20240109 | 101400 | 1768291400 | 31050 | 31000 | 31050 | 31000 | 225 |
| 619 | 20240109 | 101300 | 1761314550 | 31050 | 31000 | 31050 | 31000 | 771 |
| 620 | 20240109 | 101200 | 1737404550 | 31050 | 31000 | 31050 | 31000 | 77 |
| 621 | 20240109 | 101100 | 1735013800 | 31050 | 31000 | 31050 | 31000 | 93 |
| 622 | 20240109 | 101000 | 1732128650 | 31000 | 31050 | 31050 | 31000 | 23 |
| 623 | 20240109 | 100900 | 1731415400 | 31000 | 31050 | 31100 | 31000 | 300 |
| 624 | 20240109 | 100800 | 1722111300 | 31050 | 31000 | 31050 | 31000 | 929 |
| 625 | 20240109 | 100700 | 1693310100 | 31000 | 31000 | 31050 | 31000 | 23 |
| 626 | 20240109 | 100600 | 1692596750 | 31150 | 31100 | 31150 | 31000 | 312 |
| 627 | 20240109 | 100500 | 1682914600 | 31150 | 31150 | 31150 | 31150 | 74 |
| 628 | 20240109 | 100400 | 1680609500 | 31150 | 31100 | 31150 | 31100 | 16 |
| 629 | 20240109 | 100300 | 1680111550 | 31100 | 31050 | 31100 | 31050 | 92 |
| 630 | 20240109 | 100200 | 1677250550 | 31050 | 31100 | 31100 | 31050 | 948 |
| 631 | 20240109 | 100100 | 1647800800 | 31050 | 31100 | 31150 | 31050 | 178 |
| 632 | 20240109 | 100000 | 1642266600 | 31100 | 31050 | 31150 | 31050 | 149 |
| 633 | 20240109 | 095900 | 1637633000 | 31100 | 31150 | 31150 | 31050 | 654 |
| 634 | 20240109 | 095800 | 1617295350 | 31150 | 31150 | 31150 | 31150 | 684 |
| 635 | 20240109 | 095700 | 1595988750 | 31100 | 31150 | 31150 | 31100 | 47 |
| 636 | 20240109 | 095600 | 1594526700 | 31100 | 31150 | 31150 | 31100 | 536 |
| 637 | 20240109 | 095500 | 1577844550 | 31150 | 31250 | 31250 | 31100 | 2316 |
| 638 | 20240109 | 095400 | 1505658050 | 31250 | 31250 | 31250 | 31250 | 98 |
| 639 | 20240109 | 095300 | 1502595550 | 31250 | 31250 | 31300 | 31250 | 212 |
| 640 | 20240109 | 095200 | 1495970100 | 31250 | 31300 | 31300 | 31250 | 24 |
| 641 | 20240109 | 095100 | 1495218950 | 31300 | 31300 | 31300 | 31250 | 123 |
| 642 | 20240109 | 095000 | 1491372800 | 31250 | 31200 | 31250 | 31200 | 609 |
| 643 | 20240109 | 094900 | 1472341600 | 31250 | 31250 | 31250 | 31200 | 73 |
| 644 | 20240109 | 094800 | 1470062100 | 31250 | 31200 | 31250 | 31200 | 119 |
| 645 | 20240109 | 094700 | 1466347450 | 31200 | 31250 | 31250 | 31200 | 382 |
| 646 | 20240109 | 094600 | 1454414450 | 31250 | 31250 | 31300 | 31200 | 1024 |
| 647 | 20240109 | 094500 | 1422438000 | 31250 | 31250 | 31250 | 31200 | 902 |
| 648 | 20240109 | 094400 | 1394250550 | 31250 | 31250 | 31250 | 31200 | 42 |
| 649 | 20240109 | 094300 | 1392938150 | 31250 | 31150 | 31250 | 31150 | 40 |
| 650 | 20240109 | 094200 | 1391688850 | 31150 | 31100 | 31150 | 31100 | 395 |
| 651 | 20240109 | 094100 | 1379388100 | 31150 | 31050 | 31150 | 31050 | 305 |
| 652 | 20240109 | 094000 | 1369907500 | 31050 | 31150 | 31150 | 31050 | 343 |
| 653 | 20240109 | 093900 | 1359241100 | 31150 | 31100 | 31150 | 31100 | 103 |
| 654 | 20240109 | 093800 | 1356036700 | 31050 | 31150 | 31150 | 31050 | 89 |
| 655 | 20240109 | 093700 | 1353270900 | 31150 | 31000 | 31150 | 31000 | 101 |
| 656 | 20240109 | 093600 | 1350130800 | 31000 | 31100 | 31100 | 31000 | 513 |
| 657 | 20240109 | 093500 | 1334204800 | 31100 | 31250 | 31250 | 31100 | 1418 |
| 658 | 20240109 | 093400 | 1289979050 | 31250 | 31300 | 31300 | 31250 | 31 |
| 659 | 20240109 | 093300 | 1289008850 | 31300 | 31250 | 31300 | 31200 | 86 |
| 660 | 20240109 | 093200 | 1286322250 | 31250 | 31300 | 31300 | 31250 | 737 |
| 661 | 20240109 | 093100 | 1263275050 | 31450 | 31400 | 31450 | 31300 | 601 |
| 662 | 20240109 | 093000 | 1244418500 | 31450 | 31400 | 31500 | 31300 | 3829 |
| 663 | 20240109 | 092900 | 1123948950 | 31400 | 31400 | 31400 | 31300 | 430 |
| 664 | 20240109 | 092800 | 1110464400 | 31400 | 31300 | 31400 | 31300 | 1062 |
| 665 | 20240109 | 092700 | 1077184800 | 31300 | 31300 | 31300 | 31250 | 323 |
| 666 | 20240109 | 092600 | 1067082850 | 31300 | 31200 | 31300 | 31150 | 250 |
| 667 | 20240109 | 092500 | 1059280800 | 31200 | 31150 | 31200 | 31100 | 801 |
| 668 | 20240109 | 092400 | 1034331550 | 31150 | 31100 | 31150 | 31050 | 250 |
| 669 | 20240109 | 092300 | 1026563500 | 31050 | 31050 | 31100 | 31000 | 239 |
| 670 | 20240109 | 092200 | 1019137350 | 31050 | 31050 | 31050 | 31000 | 716 |
| 671 | 20240109 | 092100 | 996906000 | 31000 | 31050 | 31050 | 31000 | 128 |
| 672 | 20240109 | 092000 | 992936550 | 31050 | 31000 | 31050 | 31000 | 609 |
| 673 | 20240109 | 091900 | 974054300 | 31000 | 31000 | 31000 | 30950 | 857 |
| 674 | 20240109 | 091800 | 947526100 | 31000 | 31000 | 31000 | 30900 | 479 |
| 675 | 20240109 | 091700 | 932691600 | 30900 | 31000 | 31000 | 30900 | 788 |
| 676 | 20240109 | 091600 | 908296100 | 30950 | 31050 | 31050 | 30950 | 338 |
| 677 | 20240109 | 091500 | 897822950 | 30900 | 31000 | 31000 | 30900 | 733 |
| 678 | 20240109 | 091400 | 875127850 | 31000 | 30950 | 31000 | 30900 | 952 |
| 679 | 20240109 | 091300 | 845663400 | 30950 | 30850 | 30950 | 30800 | 1153 |
| 680 | 20240109 | 091200 | 810106900 | 30850 | 31000 | 31050 | 30850 | 2936 |
| 681 | 20240109 | 091100 | 719270700 | 31000 | 31050 | 31100 | 31000 | 1620 |
| 682 | 20240109 | 091000 | 668984550 | 31100 | 31150 | 31150 | 31000 | 693 |
| 683 | 20240109 | 090900 | 647459750 | 31050 | 31200 | 31250 | 31050 | 771 |
| 684 | 20240109 | 090800 | 623442200 | 31200 | 31300 | 31300 | 31200 | 708 |
| 685 | 20240109 | 090700 | 601304750 | 31250 | 31150 | 31300 | 31150 | 1229 |
| 686 | 20240109 | 090600 | 562900450 | 31150 | 31200 | 31250 | 31100 | 1113 |
| 687 | 20240109 | 090500 | 528224700 | 31250 | 31250 | 31400 | 31200 | 408 |
| 688 | 20240109 | 090400 | 515468600 | 31250 | 31400 | 31400 | 31250 | 1645 |
| 689 | 20240109 | 090300 | 463930750 | 31400 | 31250 | 31450 | 31250 | 1037 |
| 690 | 20240109 | 090200 | 431422400 | 31250 | 31450 | 31450 | 31200 | 2088 |
| 691 | 20240109 | 090100 | 366067500 | 31400 | 31650 | 31650 | 31350 | 3818 |
| 692 | 20240109 | 090000 | 246089950 | 31650 | 31750 | 31750 | 31450 | 7767 |