37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 203700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 3 | 20240115 | 203600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20240115 | 203500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20240115 | 203400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20240115 | 203300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20240115 | 203200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20240115 | 203100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20240115 | 203000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20240115 | 202900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20240115 | 202800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20240115 | 202700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20240115 | 202600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20240115 | 202500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20240115 | 202400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20240115 | 202300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20240115 | 202200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20240115 | 202100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20240115 | 202000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20240115 | 201900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20240115 | 201800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20240115 | 201700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20240115 | 201600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20240115 | 201500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20240115 | 201400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20240115 | 201300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20240115 | 201200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20240115 | 201100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20240115 | 201000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20240115 | 200900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20240115 | 200800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20240115 | 200700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 33 | 20240115 | 200600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20240115 | 200500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20240115 | 200400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20240115 | 200300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20240115 | 200200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20240115 | 200100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20240115 | 200000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20240115 | 195900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20240115 | 195800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20240115 | 195700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20240115 | 195600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20240115 | 195500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20240115 | 195400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20240115 | 195300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20240115 | 195200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20240115 | 195100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20240115 | 195000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20240115 | 194900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20240115 | 194800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20240115 | 194700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20240115 | 194600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20240115 | 194500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20240115 | 194400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20240115 | 194300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20240115 | 194200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20240115 | 194100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20240115 | 194000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20240115 | 193900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20240115 | 193800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20240115 | 193700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 63 | 20240115 | 193600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20240115 | 193500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20240115 | 193400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20240115 | 193300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20240115 | 193200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20240115 | 193100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20240115 | 193000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20240115 | 192900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20240115 | 192800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20240115 | 192700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20240115 | 192600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20240115 | 192500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20240115 | 192400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20240115 | 192300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20240115 | 192200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20240115 | 192100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20240115 | 192000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20240115 | 191900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20240115 | 191800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20240115 | 191700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20240115 | 191600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20240115 | 191500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20240115 | 191400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20240115 | 191300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20240115 | 191200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20240115 | 191100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20240115 | 191000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20240115 | 190900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20240115 | 190800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20240115 | 190700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 93 | 20240115 | 190600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20240115 | 190500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20240115 | 190400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20240115 | 190300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20240115 | 190200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20240115 | 190100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20240115 | 190000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20240115 | 185900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20240115 | 185800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20240115 | 185700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20240115 | 185600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20240115 | 185500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20240115 | 185400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20240115 | 185300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20240115 | 185200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20240115 | 185100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20240115 | 185000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20240115 | 184900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20240115 | 184800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20240115 | 184700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20240115 | 184600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20240115 | 184500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20240115 | 184400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20240115 | 184300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20240115 | 184200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20240115 | 184100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20240115 | 184000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20240115 | 183900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20240115 | 183800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20240115 | 183700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 123 | 20240115 | 183600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20240115 | 183500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20240115 | 183400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20240115 | 183300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20240115 | 183200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20240115 | 183100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20240115 | 183000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20240115 | 182900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20240115 | 182800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20240115 | 182700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20240115 | 182600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20240115 | 182500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20240115 | 182400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20240115 | 182300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20240115 | 182200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20240115 | 182100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20240115 | 182000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20240115 | 181900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20240115 | 181800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20240115 | 181700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20240115 | 181600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20240115 | 181500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20240115 | 181400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20240115 | 181300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20240115 | 181200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20240115 | 181100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20240115 | 181000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20240115 | 180900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20240115 | 180800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20240115 | 180700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 153 | 20240115 | 180600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20240115 | 180500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20240115 | 180400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20240115 | 180300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20240115 | 180200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20240115 | 180100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20240115 | 180000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20240115 | 175900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20240115 | 175800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20240115 | 175700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20240115 | 175600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20240115 | 175500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20240115 | 175400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20240115 | 175300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20240115 | 175200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20240115 | 175100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20240115 | 175000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20240115 | 174900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20240115 | 174800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20240115 | 174700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20240115 | 174600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20240115 | 174500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20240115 | 174400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20240115 | 174300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20240115 | 174200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20240115 | 174100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20240115 | 174000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20240115 | 173900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20240115 | 173800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20240115 | 173700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 183 | 20240115 | 173600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20240115 | 173500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20240115 | 173400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20240115 | 173300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20240115 | 173200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20240115 | 173100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20240115 | 173000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20240115 | 172900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20240115 | 172800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20240115 | 172700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20240115 | 172600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20240115 | 172500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20240115 | 172400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20240115 | 172300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20240115 | 172200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20240115 | 172100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20240115 | 172000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20240115 | 171900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20240115 | 171800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20240115 | 171700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20240115 | 171600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20240115 | 171500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20240115 | 171400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20240115 | 171300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20240115 | 171200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20240115 | 171100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20240115 | 171000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20240115 | 170900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20240115 | 170800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20240115 | 170700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 213 | 20240115 | 170600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20240115 | 170500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20240115 | 170400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20240115 | 170300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20240115 | 170200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20240115 | 170100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20240115 | 170000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20240115 | 165900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20240115 | 165800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20240115 | 165700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20240115 | 165600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20240115 | 165500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20240115 | 165400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20240115 | 165300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20240115 | 165200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20240115 | 165100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20240115 | 165000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20240115 | 164900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20240115 | 164800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20240115 | 164700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20240115 | 164600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20240115 | 164500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20240115 | 164400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20240115 | 164300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20240115 | 164200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20240115 | 164100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20240115 | 164000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20240115 | 163900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20240115 | 163800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20240115 | 163700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 243 | 20240115 | 163600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20240115 | 163500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20240115 | 163400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20240115 | 163300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20240115 | 163200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20240115 | 163100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20240115 | 163000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20240115 | 162900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20240115 | 162800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20240115 | 162700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20240115 | 162600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20240115 | 162500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20240115 | 162400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20240115 | 162300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20240115 | 162200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20240115 | 162100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20240115 | 162000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20240115 | 161900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20240115 | 161800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20240115 | 161700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20240115 | 161600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 264 | 20240115 | 161500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20240115 | 161400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20240115 | 161300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20240115 | 161200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20240115 | 161100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20240115 | 161000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20240115 | 160900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20240115 | 160800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 272 | 20240115 | 160700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 273 | 20240115 | 160600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 274 | 20240115 | 160500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 275 | 20240115 | 160400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 276 | 20240115 | 160300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 277 | 20240115 | 160200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 278 | 20240115 | 160100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 279 | 20240115 | 160000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 280 | 20240115 | 155900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 281 | 20240115 | 155800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 282 | 20240115 | 155700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 283 | 20240115 | 155600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 284 | 20240115 | 155500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 285 | 20240115 | 155400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 286 | 20240115 | 155300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 287 | 20240115 | 155200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 288 | 20240115 | 155100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 289 | 20240115 | 155000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 290 | 20240115 | 154900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 291 | 20240115 | 154800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 292 | 20240115 | 154700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 293 | 20240115 | 154600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 294 | 20240115 | 154500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 295 | 20240115 | 154400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 296 | 20240115 | 154300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 297 | 20240115 | 154200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 298 | 20240115 | 154100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 299 | 20240115 | 154000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 300 | 20240115 | 153900 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 301 | 20240115 | 153800 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 302 | 20240115 | 153700 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 303 | 20240115 | 153600 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 304 | 20240115 | 153500 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 305 | 20240115 | 153400 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 306 | 20240115 | 153300 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 307 | 20240115 | 153200 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 308 | 20240115 | 153100 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 309 | 20240115 | 153000 | 9382109000 | 29200 | 29200 | 29200 | 29200 | 3950 |
| 310 | 20240115 | 152900 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 311 | 20240115 | 152800 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 312 | 20240115 | 152700 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 313 | 20240115 | 152600 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 314 | 20240115 | 152500 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 315 | 20240115 | 152400 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 316 | 20240115 | 152300 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 317 | 20240115 | 152200 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 318 | 20240115 | 152100 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 319 | 20240115 | 152000 | 9266769000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 320 | 20240115 | 151900 | 9266769000 | 29200 | 29250 | 29250 | 29000 | 6107 |
| 321 | 20240115 | 151800 | 9089122800 | 29200 | 29200 | 29250 | 29200 | 1012 |
| 322 | 20240115 | 151700 | 9059572050 | 29200 | 29200 | 29200 | 29150 | 1224 |
| 323 | 20240115 | 151600 | 9023851450 | 29200 | 29200 | 29200 | 29200 | 206 |
| 324 | 20240115 | 151500 | 9017836250 | 29200 | 29150 | 29200 | 29100 | 386 |
| 325 | 20240115 | 151400 | 9006582300 | 29150 | 29150 | 29200 | 29100 | 899 |
| 326 | 20240115 | 151300 | 8980373850 | 29150 | 29150 | 29200 | 29150 | 1312 |
| 327 | 20240115 | 151200 | 8942121500 | 29200 | 29150 | 29200 | 29150 | 87 |
| 328 | 20240115 | 151100 | 8939584250 | 29200 | 29200 | 29200 | 29200 | 26 |
| 329 | 20240115 | 151000 | 8938825050 | 29200 | 29200 | 29200 | 29150 | 92 |
| 330 | 20240115 | 150900 | 8936139650 | 29150 | 29150 | 29200 | 29150 | 347 |
| 331 | 20240115 | 150800 | 8926022600 | 29200 | 29200 | 29200 | 29150 | 162 |
| 332 | 20240115 | 150700 | 8921297700 | 29200 | 29100 | 29200 | 29100 | 285 |
| 333 | 20240115 | 150600 | 8912978400 | 29150 | 29200 | 29200 | 29150 | 166 |
| 334 | 20240115 | 150500 | 8908137700 | 29200 | 29200 | 29200 | 29150 | 170 |
| 335 | 20240115 | 150400 | 8903178700 | 29150 | 29150 | 29200 | 29150 | 235 |
| 336 | 20240115 | 150300 | 8896327600 | 29200 | 29200 | 29200 | 29150 | 265 |
| 337 | 20240115 | 150200 | 8888598050 | 29150 | 29150 | 29150 | 29100 | 385 |
| 338 | 20240115 | 150100 | 8877377600 | 29150 | 29150 | 29150 | 29150 | 49 |
| 339 | 20240115 | 150000 | 8875949250 | 29150 | 29100 | 29150 | 29100 | 166 |
| 340 | 20240115 | 145900 | 8871116300 | 29150 | 29100 | 29150 | 29100 | 227 |
| 341 | 20240115 | 145800 | 8864504450 | 29150 | 29050 | 29150 | 29050 | 1379 |
| 342 | 20240115 | 145700 | 8824373750 | 29100 | 29100 | 29100 | 29050 | 42 |
| 343 | 20240115 | 145600 | 8823153050 | 29100 | 29100 | 29100 | 29050 | 810 |
| 344 | 20240115 | 145500 | 8799621300 | 29100 | 29050 | 29100 | 29050 | 256 |
| 345 | 20240115 | 145400 | 8792183200 | 29100 | 29100 | 29100 | 29050 | 742 |
| 346 | 20240115 | 145300 | 8770625400 | 29100 | 29100 | 29100 | 29050 | 94 |
| 347 | 20240115 | 145200 | 8767893300 | 29100 | 29100 | 29100 | 29100 | 48 |
| 348 | 20240115 | 145100 | 8766496500 | 29100 | 29100 | 29100 | 29050 | 78 |
| 349 | 20240115 | 145000 | 8764228500 | 29100 | 29100 | 29100 | 29050 | 419 |
| 350 | 20240115 | 144900 | 8752053100 | 29100 | 29050 | 29100 | 29050 | 24 |
| 351 | 20240115 | 144800 | 8751355550 | 29100 | 29100 | 29100 | 29050 | 243 |
| 352 | 20240115 | 144700 | 8744289200 | 29100 | 29100 | 29100 | 29100 | 19 |
| 353 | 20240115 | 144600 | 8743736300 | 29100 | 29100 | 29100 | 29050 | 20 |
| 354 | 20240115 | 144500 | 8743155100 | 29050 | 29100 | 29100 | 29050 | 756 |
| 355 | 20240115 | 144400 | 8721193100 | 29050 | 29150 | 29150 | 29050 | 1723 |
| 356 | 20240115 | 144300 | 8671118500 | 29100 | 29150 | 29150 | 29100 | 786 |
| 357 | 20240115 | 144200 | 8648216200 | 29150 | 29200 | 29200 | 29150 | 53 |
| 358 | 20240115 | 144100 | 8646669400 | 29200 | 29200 | 29200 | 29150 | 69 |
| 359 | 20240115 | 144000 | 8644655400 | 29200 | 29200 | 29200 | 29150 | 152 |
| 360 | 20240115 | 143900 | 8640223200 | 29200 | 29150 | 29200 | 29150 | 119 |
| 361 | 20240115 | 143800 | 8636749300 | 29200 | 29150 | 29200 | 29150 | 217 |
| 362 | 20240115 | 143700 | 8630423650 | 29100 | 29100 | 29150 | 29100 | 210 |
| 363 | 20240115 | 143600 | 8624311450 | 29100 | 29150 | 29150 | 29100 | 40 |
| 364 | 20240115 | 143500 | 8623146400 | 29100 | 29150 | 29150 | 29100 | 80 |
| 365 | 20240115 | 143400 | 8620816900 | 29100 | 29100 | 29100 | 29100 | 15 |
| 366 | 20240115 | 143300 | 8620380400 | 29100 | 29200 | 29200 | 29100 | 124 |
| 367 | 20240115 | 143200 | 8616762400 | 29150 | 29100 | 29150 | 29100 | 309 |
| 368 | 20240115 | 143100 | 8607756350 | 29100 | 29150 | 29150 | 29100 | 107 |
| 369 | 20240115 | 143000 | 8604642350 | 29200 | 29150 | 29200 | 29050 | 120 |
| 370 | 20240115 | 142900 | 8601151000 | 29150 | 29100 | 29150 | 29000 | 3683 |
| 371 | 20240115 | 142800 | 8494154700 | 29100 | 29100 | 29150 | 29100 | 1173 |
| 372 | 20240115 | 142700 | 8460020300 | 29100 | 29150 | 29150 | 29100 | 365 |
| 373 | 20240115 | 142600 | 8449381350 | 29250 | 29200 | 29250 | 29150 | 1021 |
| 374 | 20240115 | 142500 | 8419613900 | 29200 | 29250 | 29250 | 29200 | 228 |
| 375 | 20240115 | 142400 | 8412954950 | 29250 | 29250 | 29300 | 29250 | 32 |
| 376 | 20240115 | 142300 | 8412018350 | 29350 | 29350 | 29350 | 29350 | 27 |
| 377 | 20240115 | 142200 | 8411225900 | 29200 | 29200 | 29350 | 29200 | 1372 |
| 378 | 20240115 | 142100 | 8371038450 | 29200 | 29200 | 29200 | 29200 | 70 |
| 379 | 20240115 | 142000 | 8368994450 | 29150 | 29200 | 29200 | 29150 | 31 |
| 380 | 20240115 | 141900 | 8368090300 | 29200 | 29150 | 29200 | 29150 | 41 |
| 381 | 20240115 | 141800 | 8366894750 | 29150 | 29150 | 29150 | 29150 | 205 |
| 382 | 20240115 | 141700 | 8360919000 | 29200 | 29200 | 29250 | 29200 | 437 |
| 383 | 20240115 | 141600 | 8348158100 | 29250 | 29250 | 29250 | 29250 | 27 |
| 384 | 20240115 | 141500 | 8347368350 | 29300 | 29350 | 29350 | 29300 | 35 |
| 385 | 20240115 | 141400 | 8346341600 | 29300 | 29250 | 29300 | 29250 | 26 |
| 386 | 20240115 | 141300 | 8345580600 | 29200 | 29200 | 29200 | 29200 | 100 |
| 387 | 20240115 | 141200 | 8342660600 | 29250 | 29250 | 29300 | 29250 | 92 |
| 388 | 20240115 | 141100 | 8339968600 | 29300 | 29300 | 29300 | 29250 | 64 |
| 389 | 20240115 | 141000 | 8338095600 | 29350 | 29300 | 29350 | 29300 | 25 |
| 390 | 20240115 | 140900 | 8337362700 | 29350 | 29250 | 29400 | 29250 | 5834 |
| 391 | 20240115 | 140800 | 8165884400 | 29200 | 29250 | 29300 | 29150 | 400 |
| 392 | 20240115 | 140700 | 8154201500 | 29250 | 29200 | 29250 | 29200 | 1042 |
| 393 | 20240115 | 140600 | 8123770000 | 29200 | 29300 | 29300 | 29200 | 12 |
| 394 | 20240115 | 140500 | 8123418500 | 29250 | 29250 | 29250 | 29250 | 256 |
| 395 | 20240115 | 140400 | 8115930500 | 29250 | 29350 | 29400 | 29250 | 1575 |
| 396 | 20240115 | 140300 | 8069833100 | 29350 | 29350 | 29350 | 29350 | 112 |
| 397 | 20240115 | 140200 | 8066545900 | 29350 | 29300 | 29350 | 29300 | 116 |
| 398 | 20240115 | 140100 | 8063145600 | 29300 | 29300 | 29300 | 29300 | 16 |
| 399 | 20240115 | 140000 | 8062676800 | 29350 | 29400 | 29400 | 29350 | 272 |
| 400 | 20240115 | 135900 | 8054689250 | 29400 | 29350 | 29400 | 29300 | 71 |
| 401 | 20240115 | 135800 | 8052606650 | 29350 | 29350 | 29350 | 29350 | 0 |
| 402 | 20240115 | 135700 | 8052606650 | 29350 | 29350 | 29400 | 29350 | 190 |
| 403 | 20240115 | 135600 | 8047029950 | 29300 | 29300 | 29400 | 29300 | 1639 |
| 404 | 20240115 | 135500 | 7999003700 | 29300 | 29350 | 29350 | 29300 | 212 |
| 405 | 20240115 | 135400 | 7992783250 | 29350 | 29400 | 29400 | 29350 | 1205 |
| 406 | 20240115 | 135300 | 7957415250 | 29400 | 29400 | 29400 | 29350 | 249 |
| 407 | 20240115 | 135200 | 7950095900 | 29400 | 29400 | 29400 | 29400 | 388 |
| 408 | 20240115 | 135100 | 7938688700 | 29400 | 29400 | 29400 | 29350 | 38 |
| 409 | 20240115 | 135000 | 7937572300 | 29400 | 29400 | 29400 | 29400 | 160 |
| 410 | 20240115 | 134900 | 7932868300 | 29350 | 29400 | 29400 | 29350 | 171 |
| 411 | 20240115 | 134800 | 7927842000 | 29450 | 29400 | 29450 | 29350 | 202 |
| 412 | 20240115 | 134700 | 7921903250 | 29350 | 29350 | 29400 | 29350 | 18 |
| 413 | 20240115 | 134600 | 7921374850 | 29350 | 29350 | 29400 | 29350 | 201 |
| 414 | 20240115 | 134500 | 7915467450 | 29350 | 29400 | 29400 | 29350 | 39 |
| 415 | 20240115 | 134400 | 7914322100 | 29350 | 29400 | 29400 | 29350 | 304 |
| 416 | 20240115 | 134300 | 7905385300 | 29400 | 29400 | 29400 | 29350 | 94 |
| 417 | 20240115 | 134200 | 7902625450 | 29400 | 29400 | 29400 | 29400 | 52 |
| 418 | 20240115 | 134100 | 7901096650 | 29400 | 29300 | 29400 | 29300 | 196 |
| 419 | 20240115 | 134000 | 7895337200 | 29350 | 29350 | 29400 | 29350 | 231 |
| 420 | 20240115 | 133900 | 7888551900 | 29350 | 29300 | 29400 | 29300 | 108 |
| 421 | 20240115 | 133800 | 7885381800 | 29300 | 29350 | 29350 | 29300 | 249 |
| 422 | 20240115 | 133700 | 7878086000 | 29350 | 29350 | 29400 | 29350 | 229 |
| 423 | 20240115 | 133600 | 7871356750 | 29350 | 29300 | 29350 | 29300 | 516 |
| 424 | 20240115 | 133500 | 7856237150 | 29350 | 29400 | 29400 | 29350 | 436 |
| 425 | 20240115 | 133400 | 7843428200 | 29350 | 29400 | 29400 | 29350 | 111 |
| 426 | 20240115 | 133300 | 7840169550 | 29350 | 29350 | 29400 | 29350 | 147 |
| 427 | 20240115 | 133200 | 7835853700 | 29350 | 29350 | 29400 | 29350 | 148 |
| 428 | 20240115 | 133100 | 7831508400 | 29350 | 29350 | 29400 | 29350 | 49 |
| 429 | 20240115 | 133000 | 7830069850 | 29350 | 29350 | 29400 | 29350 | 306 |
| 430 | 20240115 | 132900 | 7821076950 | 29350 | 29400 | 29400 | 29350 | 143 |
| 431 | 20240115 | 132800 | 7816878450 | 29400 | 29350 | 29400 | 29350 | 210 |
| 432 | 20240115 | 132700 | 7810704500 | 29400 | 29450 | 29450 | 29400 | 976 |
| 433 | 20240115 | 132600 | 7782008000 | 29450 | 29400 | 29450 | 29400 | 49 |
| 434 | 20240115 | 132500 | 7780565750 | 29450 | 29450 | 29500 | 29400 | 230 |
| 435 | 20240115 | 132400 | 7773800750 | 29450 | 29450 | 29500 | 29450 | 58 |
| 436 | 20240115 | 132300 | 7772092000 | 29450 | 29450 | 29450 | 29450 | 27 |
| 437 | 20240115 | 132200 | 7771296850 | 29400 | 29500 | 29500 | 29400 | 163 |
| 438 | 20240115 | 132100 | 7766499550 | 29500 | 29500 | 29500 | 29450 | 27 |
| 439 | 20240115 | 132000 | 7765703350 | 29450 | 29500 | 29500 | 29450 | 74 |
| 440 | 20240115 | 131900 | 7763522150 | 29450 | 29450 | 29450 | 29400 | 792 |
| 441 | 20240115 | 131800 | 7740202450 | 29450 | 29450 | 29450 | 29450 | 286 |
| 442 | 20240115 | 131700 | 7731779750 | 29400 | 29500 | 29500 | 29400 | 60 |
| 443 | 20240115 | 131600 | 7730013750 | 29500 | 29400 | 29500 | 29400 | 123 |
| 444 | 20240115 | 131500 | 7726395400 | 29400 | 29500 | 29500 | 29400 | 486 |
| 445 | 20240115 | 131400 | 7712092350 | 29500 | 29500 | 29500 | 29450 | 96 |
| 446 | 20240115 | 131300 | 7709263650 | 29500 | 29400 | 29500 | 29400 | 1918 |
| 447 | 20240115 | 131200 | 7652813850 | 29400 | 29400 | 29400 | 29350 | 553 |
| 448 | 20240115 | 131100 | 7636573100 | 29400 | 29350 | 29400 | 29350 | 98 |
| 449 | 20240115 | 131000 | 7633694000 | 29350 | 29350 | 29400 | 29350 | 246 |
| 450 | 20240115 | 130900 | 7626473250 | 29350 | 29400 | 29400 | 29350 | 126 |
| 451 | 20240115 | 130800 | 7622769850 | 29350 | 29350 | 29400 | 29350 | 260 |
| 452 | 20240115 | 130700 | 7615138350 | 29350 | 29300 | 29350 | 29300 | 19 |
| 453 | 20240115 | 130600 | 7614581500 | 29350 | 29350 | 29400 | 29350 | 312 |
| 454 | 20240115 | 130500 | 7605415600 | 29400 | 29350 | 29400 | 29350 | 219 |
| 455 | 20240115 | 130400 | 7598983100 | 29400 | 29400 | 29400 | 29350 | 178 |
| 456 | 20240115 | 130300 | 7593750350 | 29400 | 29400 | 29400 | 29350 | 162 |
| 457 | 20240115 | 130200 | 7588988350 | 29400 | 29400 | 29450 | 29400 | 264 |
| 458 | 20240115 | 130100 | 7581226250 | 29450 | 29450 | 29450 | 29400 | 41 |
| 459 | 20240115 | 130000 | 7580018850 | 29400 | 29400 | 29400 | 29400 | 76 |
| 460 | 20240115 | 125900 | 7577784450 | 29400 | 29400 | 29400 | 29400 | 431 |
| 461 | 20240115 | 125800 | 7565113050 | 29400 | 29350 | 29400 | 29350 | 17 |
| 462 | 20240115 | 125700 | 7564614050 | 29450 | 29400 | 29450 | 29300 | 4510 |
| 463 | 20240115 | 125600 | 7431958500 | 29400 | 29450 | 29450 | 29350 | 1207 |
| 464 | 20240115 | 125500 | 7396447350 | 29450 | 29450 | 29450 | 29400 | 272 |
| 465 | 20240115 | 125400 | 7388449200 | 29450 | 29400 | 29450 | 29400 | 486 |
| 466 | 20240115 | 125300 | 7374144000 | 29400 | 29400 | 29400 | 29350 | 636 |
| 467 | 20240115 | 125200 | 7355449250 | 29400 | 29400 | 29400 | 29350 | 755 |
| 468 | 20240115 | 125100 | 7333264500 | 29350 | 29400 | 29400 | 29350 | 48 |
| 469 | 20240115 | 125000 | 7331854050 | 29350 | 29400 | 29400 | 29350 | 325 |
| 470 | 20240115 | 124900 | 7322300350 | 29400 | 29400 | 29400 | 29350 | 54 |
| 471 | 20240115 | 124800 | 7320713250 | 29400 | 29400 | 29400 | 29350 | 307 |
| 472 | 20240115 | 124700 | 7311688750 | 29400 | 29400 | 29400 | 29400 | 54 |
| 473 | 20240115 | 124600 | 7310101150 | 29400 | 29400 | 29400 | 29350 | 117 |
| 474 | 20240115 | 124500 | 7306662650 | 29350 | 29300 | 29350 | 29300 | 50 |
| 475 | 20240115 | 124400 | 7305195950 | 29350 | 29300 | 29350 | 29300 | 217 |
| 476 | 20240115 | 124300 | 7298832050 | 29350 | 29400 | 29400 | 29350 | 220 |
| 477 | 20240115 | 124200 | 7292373700 | 29300 | 29350 | 29400 | 29300 | 158 |
| 478 | 20240115 | 124100 | 7287736500 | 29400 | 29300 | 29400 | 29250 | 302 |
| 479 | 20240115 | 124000 | 7278892200 | 29250 | 29250 | 29250 | 29250 | 1 |
| 480 | 20240115 | 123900 | 7278862950 | 29300 | 29350 | 29350 | 29250 | 1582 |
| 481 | 20240115 | 123800 | 7232496750 | 29350 | 29300 | 29350 | 29300 | 104 |
| 482 | 20240115 | 123700 | 7229445650 | 29350 | 29350 | 29350 | 29350 | 222 |
| 483 | 20240115 | 123600 | 7222929950 | 29350 | 29350 | 29400 | 29350 | 1429 |
| 484 | 20240115 | 123500 | 7180988450 | 29400 | 29400 | 29400 | 29400 | 392 |
| 485 | 20240115 | 123400 | 7169463650 | 29400 | 29400 | 29400 | 29350 | 131 |
| 486 | 20240115 | 123300 | 7165612700 | 29400 | 29450 | 29450 | 29350 | 153 |
| 487 | 20240115 | 123200 | 7161120950 | 29450 | 29350 | 29450 | 29350 | 286 |
| 488 | 20240115 | 123100 | 7152712750 | 29400 | 29350 | 29400 | 29350 | 73 |
| 489 | 20240115 | 123000 | 7150567450 | 29350 | 29450 | 29450 | 29350 | 2513 |
| 490 | 20240115 | 122900 | 7076679750 | 29500 | 29500 | 29500 | 29450 | 90 |
| 491 | 20240115 | 122800 | 7074026200 | 29500 | 29450 | 29500 | 29450 | 14 |
| 492 | 20240115 | 122700 | 7073613250 | 29400 | 29400 | 29400 | 29400 | 26 |
| 493 | 20240115 | 122600 | 7072848850 | 29400 | 29500 | 29500 | 29400 | 448 |
| 494 | 20240115 | 122500 | 7059654300 | 29450 | 29450 | 29500 | 29450 | 153 |
| 495 | 20240115 | 122400 | 7055147550 | 29450 | 29500 | 29500 | 29450 | 144 |
| 496 | 20240115 | 122300 | 7050903900 | 29500 | 29450 | 29500 | 29400 | 343 |
| 497 | 20240115 | 122200 | 7040796450 | 29500 | 29450 | 29500 | 29450 | 118 |
| 498 | 20240115 | 122100 | 7037317650 | 29450 | 29400 | 29450 | 29400 | 45 |
| 499 | 20240115 | 122000 | 7035993200 | 29450 | 29400 | 29450 | 29400 | 193 |
| 500 | 20240115 | 121900 | 7030318750 | 29450 | 29400 | 29450 | 29400 | 47 |
| 501 | 20240115 | 121800 | 7028935400 | 29450 | 29350 | 29450 | 29350 | 35 |
| 502 | 20240115 | 121700 | 7027907250 | 29300 | 29350 | 29400 | 29300 | 379 |
| 503 | 20240115 | 121600 | 7016776800 | 29350 | 29350 | 29400 | 29350 | 385 |
| 504 | 20240115 | 121500 | 7005475650 | 29350 | 29400 | 29500 | 29350 | 5707 |
| 505 | 20240115 | 121400 | 6837672800 | 29450 | 29450 | 29450 | 29450 | 199 |
| 506 | 20240115 | 121300 | 6831812250 | 29450 | 29500 | 29500 | 29450 | 133 |
| 507 | 20240115 | 121200 | 6827893850 | 29500 | 29450 | 29500 | 29450 | 55 |
| 508 | 20240115 | 121100 | 6826272650 | 29500 | 29500 | 29500 | 29500 | 35 |
| 509 | 20240115 | 121000 | 6825240150 | 29450 | 29450 | 29500 | 29450 | 153 |
| 510 | 20240115 | 120900 | 6820731550 | 29450 | 29450 | 29500 | 29450 | 58 |
| 511 | 20240115 | 120800 | 6819021800 | 29500 | 29550 | 29550 | 29500 | 59 |
| 512 | 20240115 | 120700 | 6817279450 | 29450 | 29450 | 29550 | 29450 | 112 |
| 513 | 20240115 | 120600 | 6813979450 | 29450 | 29500 | 29550 | 29450 | 46 |
| 514 | 20240115 | 120500 | 6812620750 | 29450 | 29500 | 29500 | 29450 | 355 |
| 515 | 20240115 | 120400 | 6802151800 | 29500 | 29500 | 29500 | 29500 | 100 |
| 516 | 20240115 | 120300 | 6799201800 | 29550 | 29550 | 29600 | 29500 | 277 |
| 517 | 20240115 | 120200 | 6791025550 | 29550 | 29600 | 29600 | 29550 | 26 |
| 518 | 20240115 | 120100 | 6790257000 | 29600 | 29500 | 29600 | 29450 | 53 |
| 519 | 20240115 | 120000 | 6788690050 | 29500 | 29550 | 29550 | 29450 | 379 |
| 520 | 20240115 | 115900 | 6777499600 | 29450 | 29550 | 29550 | 29450 | 187 |
| 521 | 20240115 | 115800 | 6771988250 | 29550 | 29550 | 29550 | 29500 | 33 |
| 522 | 20240115 | 115700 | 6771013900 | 29550 | 29450 | 29550 | 29450 | 167 |
| 523 | 20240115 | 115600 | 6766092250 | 29550 | 29500 | 29550 | 29500 | 84 |
| 524 | 20240115 | 115500 | 6763611900 | 29500 | 29550 | 29550 | 29500 | 83 |
| 525 | 20240115 | 115400 | 6761162900 | 29550 | 29450 | 29550 | 29450 | 439 |
| 526 | 20240115 | 115300 | 6748213550 | 29450 | 29450 | 29500 | 29450 | 259 |
| 527 | 20240115 | 115200 | 6740575400 | 29500 | 29450 | 29500 | 29450 | 246 |
| 528 | 20240115 | 115100 | 6733324200 | 29500 | 29500 | 29500 | 29450 | 80 |
| 529 | 20240115 | 115000 | 6730964650 | 29500 | 29500 | 29500 | 29450 | 255 |
| 530 | 20240115 | 114900 | 6723449400 | 29500 | 29500 | 29500 | 29450 | 1060 |
| 531 | 20240115 | 114800 | 6692179850 | 29500 | 29500 | 29500 | 29450 | 31 |
| 532 | 20240115 | 114700 | 6691266150 | 29500 | 29500 | 29500 | 29450 | 420 |
| 533 | 20240115 | 114600 | 6678892000 | 29450 | 29500 | 29500 | 29450 | 209 |
| 534 | 20240115 | 114500 | 6672727300 | 29500 | 29500 | 29500 | 29450 | 218 |
| 535 | 20240115 | 114400 | 6666297050 | 29450 | 29500 | 29500 | 29450 | 142 |
| 536 | 20240115 | 114300 | 6662112350 | 29500 | 29500 | 29500 | 29450 | 103 |
| 537 | 20240115 | 114200 | 6659078250 | 29500 | 29500 | 29500 | 29450 | 39 |
| 538 | 20240115 | 114100 | 6657927800 | 29500 | 29450 | 29500 | 29450 | 163 |
| 539 | 20240115 | 114000 | 6653127200 | 29450 | 29450 | 29450 | 29450 | 170 |
| 540 | 20240115 | 113900 | 6648120700 | 29450 | 29500 | 29500 | 29450 | 181 |
| 541 | 20240115 | 113800 | 6642788950 | 29500 | 29500 | 29500 | 29450 | 49 |
| 542 | 20240115 | 113700 | 6641344250 | 29500 | 29500 | 29500 | 29450 | 173 |
| 543 | 20240115 | 113600 | 6636245150 | 29500 | 29500 | 29500 | 29450 | 108 |
| 544 | 20240115 | 113500 | 6633059900 | 29500 | 29450 | 29500 | 29450 | 75 |
| 545 | 20240115 | 113400 | 6630849750 | 29450 | 29450 | 29500 | 29450 | 175 |
| 546 | 20240115 | 113300 | 6625691950 | 29500 | 29500 | 29500 | 29450 | 64 |
| 547 | 20240115 | 113200 | 6623805250 | 29450 | 29500 | 29500 | 29450 | 217 |
| 548 | 20240115 | 113100 | 6617405000 | 29450 | 29450 | 29500 | 29450 | 372 |
| 549 | 20240115 | 113000 | 6606447150 | 29500 | 29500 | 29500 | 29500 | 254 |
| 550 | 20240115 | 112900 | 6598954150 | 29500 | 29500 | 29500 | 29450 | 49 |
| 551 | 20240115 | 112800 | 6597509450 | 29500 | 29500 | 29500 | 29450 | 83 |
| 552 | 20240115 | 112700 | 6595061900 | 29450 | 29450 | 29450 | 29450 | 346 |
| 553 | 20240115 | 112600 | 6584872200 | 29400 | 29400 | 29400 | 29400 | 1330 |
| 554 | 20240115 | 112500 | 6545770200 | 29400 | 29350 | 29400 | 29350 | 171 |
| 555 | 20240115 | 112400 | 6540749900 | 29400 | 29450 | 29450 | 29350 | 455 |
| 556 | 20240115 | 112300 | 6527372350 | 29400 | 29450 | 29450 | 29400 | 58 |
| 557 | 20240115 | 112200 | 6525665750 | 29500 | 29400 | 29500 | 29400 | 576 |
| 558 | 20240115 | 112100 | 6508728200 | 29400 | 29350 | 29400 | 29350 | 278 |
| 559 | 20240115 | 112000 | 6500556400 | 29350 | 29350 | 29400 | 29350 | 256 |
| 560 | 20240115 | 111900 | 6493041750 | 29350 | 29250 | 29400 | 29250 | 333 |
| 561 | 20240115 | 111800 | 6483266350 | 29250 | 29300 | 29350 | 29250 | 1013 |
| 562 | 20240115 | 111700 | 6453621250 | 29300 | 29300 | 29350 | 29300 | 198 |
| 563 | 20240115 | 111600 | 6447819200 | 29300 | 29250 | 29350 | 29250 | 511 |
| 564 | 20240115 | 111500 | 6432853800 | 29300 | 29300 | 29300 | 29300 | 1253 |
| 565 | 20240115 | 111400 | 6396140900 | 29400 | 29400 | 29400 | 29350 | 668 |
| 566 | 20240115 | 111300 | 6376533850 | 29400 | 29400 | 29400 | 29400 | 103 |
| 567 | 20240115 | 111200 | 6373505650 | 29400 | 29400 | 29400 | 29350 | 289 |
| 568 | 20240115 | 111100 | 6365009850 | 29400 | 29450 | 29450 | 29400 | 285 |
| 569 | 20240115 | 111000 | 6356629500 | 29450 | 29450 | 29450 | 29400 | 243 |
| 570 | 20240115 | 110900 | 6349474150 | 29450 | 29350 | 29450 | 29350 | 260 |
| 571 | 20240115 | 110800 | 6341827650 | 29400 | 29400 | 29400 | 29400 | 285 |
| 572 | 20240115 | 110700 | 6333448650 | 29400 | 29400 | 29450 | 29300 | 1503 |
| 573 | 20240115 | 110600 | 6289326900 | 29450 | 29350 | 29450 | 29350 | 312 |
| 574 | 20240115 | 110500 | 6280157550 | 29350 | 29350 | 29400 | 29300 | 281 |
| 575 | 20240115 | 110400 | 6271909250 | 29350 | 29400 | 29400 | 29350 | 196 |
| 576 | 20240115 | 110300 | 6266155550 | 29400 | 29450 | 29450 | 29350 | 601 |
| 577 | 20240115 | 110200 | 6248511050 | 29450 | 29250 | 29450 | 29250 | 1107 |
| 578 | 20240115 | 110100 | 6215991450 | 29300 | 29150 | 29300 | 29150 | 672 |
| 579 | 20240115 | 110000 | 6196358500 | 29150 | 29150 | 29200 | 29150 | 295 |
| 580 | 20240115 | 105900 | 6187750250 | 29150 | 29150 | 29200 | 29100 | 371 |
| 581 | 20240115 | 105800 | 6176934400 | 29150 | 29100 | 29150 | 29100 | 94 |
| 582 | 20240115 | 105700 | 6174194600 | 29150 | 29200 | 29200 | 29100 | 352 |
| 583 | 20240115 | 105600 | 6163934250 | 29200 | 29100 | 29200 | 29050 | 452 |
| 584 | 20240115 | 105500 | 6150775850 | 29150 | 29150 | 29200 | 29050 | 657 |
| 585 | 20240115 | 105400 | 6131621200 | 29150 | 29150 | 29200 | 29100 | 546 |
| 586 | 20240115 | 105300 | 6115710700 | 29150 | 29050 | 29150 | 29050 | 65 |
| 587 | 20240115 | 105200 | 6113818550 | 29150 | 29200 | 29200 | 29100 | 449 |
| 588 | 20240115 | 105100 | 6100736900 | 29200 | 29100 | 29200 | 29050 | 461 |
| 589 | 20240115 | 105000 | 6087337100 | 29100 | 29150 | 29250 | 29100 | 1547 |
| 590 | 20240115 | 104900 | 6042299000 | 29100 | 29150 | 29200 | 29100 | 304 |
| 591 | 20240115 | 104800 | 6033451300 | 29150 | 29150 | 29150 | 29150 | 172 |
| 592 | 20240115 | 104700 | 6028437500 | 29150 | 29150 | 29200 | 29150 | 865 |
| 593 | 20240115 | 104600 | 6003219550 | 29200 | 29250 | 29250 | 29150 | 2805 |
| 594 | 20240115 | 104500 | 5921305200 | 29300 | 29200 | 29300 | 29150 | 224 |
| 595 | 20240115 | 104400 | 5914759850 | 29200 | 29200 | 29200 | 29150 | 674 |
| 596 | 20240115 | 104300 | 5895086250 | 29150 | 29250 | 29250 | 29150 | 3063 |
| 597 | 20240115 | 104200 | 5805633200 | 29250 | 29300 | 29350 | 29250 | 940 |
| 598 | 20240115 | 104100 | 5778132900 | 29350 | 29300 | 29350 | 29250 | 264 |
| 599 | 20240115 | 104000 | 5770399350 | 29300 | 29300 | 29300 | 29300 | 688 |
| 600 | 20240115 | 103900 | 5750240950 | 29300 | 29300 | 29300 | 29300 | 235 |
| 601 | 20240115 | 103800 | 5743355450 | 29250 | 29450 | 29450 | 29250 | 983 |
| 602 | 20240115 | 103700 | 5714558550 | 29350 | 29400 | 29550 | 29350 | 1100 |
| 603 | 20240115 | 103600 | 5682192100 | 29350 | 29350 | 29400 | 29300 | 980 |
| 604 | 20240115 | 103500 | 5653424000 | 29350 | 29300 | 29350 | 29250 | 337 |
| 605 | 20240115 | 103400 | 5643551300 | 29300 | 29300 | 29350 | 29250 | 2606 |
| 606 | 20240115 | 103300 | 5567310100 | 29300 | 29250 | 29300 | 29250 | 406 |
| 607 | 20240115 | 103200 | 5555428700 | 29300 | 29300 | 29300 | 29250 | 321 |
| 608 | 20240115 | 103100 | 5546028400 | 29300 | 29300 | 29350 | 29300 | 1042 |
| 609 | 20240115 | 103000 | 5515492250 | 29350 | 29300 | 29350 | 29250 | 1018 |
| 610 | 20240115 | 102900 | 5485663800 | 29250 | 29350 | 29350 | 29250 | 2091 |
| 611 | 20240115 | 102800 | 5424362450 | 29350 | 29350 | 29450 | 29350 | 134 |
| 612 | 20240115 | 102700 | 5420424850 | 29400 | 29350 | 29400 | 29300 | 713 |
| 613 | 20240115 | 102600 | 5399491550 | 29350 | 29350 | 29350 | 29300 | 282 |
| 614 | 20240115 | 102500 | 5391217600 | 29400 | 29350 | 29400 | 29350 | 359 |
| 615 | 20240115 | 102400 | 5380672950 | 29350 | 29400 | 29400 | 29350 | 56 |
| 616 | 20240115 | 102300 | 5379027350 | 29400 | 29300 | 29400 | 29250 | 358 |
| 617 | 20240115 | 102200 | 5368519850 | 29250 | 29300 | 29350 | 29200 | 962 |
| 618 | 20240115 | 102100 | 5340367200 | 29300 | 29200 | 29300 | 29100 | 4061 |
| 619 | 20240115 | 102000 | 5221772200 | 29250 | 29400 | 29400 | 29250 | 4097 |
| 620 | 20240115 | 101900 | 5101593550 | 29400 | 29350 | 29400 | 29350 | 1136 |
| 621 | 20240115 | 101800 | 5068210550 | 29350 | 29400 | 29400 | 29350 | 764 |
| 622 | 20240115 | 101700 | 5045753200 | 29400 | 29450 | 29450 | 29400 | 807 |
| 623 | 20240115 | 101600 | 5022004150 | 29450 | 29500 | 29500 | 29450 | 823 |
| 624 | 20240115 | 101500 | 4997736100 | 29500 | 29500 | 29550 | 29450 | 616 |
| 625 | 20240115 | 101400 | 4979566550 | 29500 | 29550 | 29550 | 29450 | 2065 |
| 626 | 20240115 | 101300 | 4918690400 | 29550 | 29550 | 29600 | 29550 | 1549 |
| 627 | 20240115 | 101200 | 4872916650 | 29550 | 29650 | 29700 | 29550 | 4406 |
| 628 | 20240115 | 101100 | 4742409900 | 29650 | 29650 | 29700 | 29600 | 618 |
| 629 | 20240115 | 101000 | 4724082400 | 29700 | 29700 | 29750 | 29650 | 5336 |
| 630 | 20240115 | 100900 | 4565758750 | 29700 | 29800 | 29850 | 29700 | 1556 |
| 631 | 20240115 | 100800 | 4519472000 | 29750 | 29800 | 29850 | 29750 | 1324 |
| 632 | 20240115 | 100700 | 4480016000 | 29900 | 29900 | 29900 | 29850 | 1236 |
| 633 | 20240115 | 100600 | 4443120000 | 29900 | 29900 | 29950 | 29900 | 928 |
| 634 | 20240115 | 100500 | 4415366950 | 29900 | 29950 | 29950 | 29900 | 1631 |
| 635 | 20240115 | 100400 | 4366530300 | 29950 | 29950 | 29950 | 29900 | 1309 |
| 636 | 20240115 | 100300 | 4327333600 | 29950 | 29750 | 29950 | 29750 | 3688 |
| 637 | 20240115 | 100200 | 4217082100 | 29800 | 29750 | 29850 | 29750 | 763 |
| 638 | 20240115 | 100100 | 4194352400 | 29850 | 29650 | 29850 | 29650 | 1123 |
| 639 | 20240115 | 100000 | 4160971800 | 29700 | 29700 | 29750 | 29700 | 950 |
| 640 | 20240115 | 095900 | 4132752200 | 29750 | 29800 | 29800 | 29700 | 1612 |
| 641 | 20240115 | 095800 | 4084825800 | 29850 | 29800 | 29850 | 29750 | 617 |
| 642 | 20240115 | 095700 | 4066445450 | 29850 | 29800 | 29850 | 29750 | 377 |
| 643 | 20240115 | 095600 | 4055205500 | 29800 | 29700 | 29850 | 29700 | 1452 |
| 644 | 20240115 | 095500 | 4011983300 | 29700 | 29750 | 29750 | 29650 | 650 |
| 645 | 20240115 | 095400 | 3992661700 | 29750 | 29700 | 29750 | 29600 | 906 |
| 646 | 20240115 | 095300 | 3965789200 | 29700 | 29750 | 29750 | 29700 | 2477 |
| 647 | 20240115 | 095200 | 3892201000 | 29850 | 29950 | 29950 | 29800 | 2254 |
| 648 | 20240115 | 095100 | 3824886550 | 29950 | 29950 | 29950 | 29900 | 1175 |
| 649 | 20240115 | 095000 | 3789695350 | 29950 | 29950 | 29950 | 29900 | 2524 |
| 650 | 20240115 | 094900 | 3714135200 | 29950 | 29800 | 29950 | 29800 | 3178 |
| 651 | 20240115 | 094800 | 3619097050 | 29850 | 29800 | 29850 | 29800 | 1470 |
| 652 | 20240115 | 094700 | 3575222400 | 29850 | 29850 | 29900 | 29800 | 1118 |
| 653 | 20240115 | 094600 | 3541849450 | 29850 | 29800 | 29850 | 29800 | 995 |
| 654 | 20240115 | 094500 | 3512157750 | 29800 | 29800 | 29850 | 29800 | 602 |
| 655 | 20240115 | 094400 | 3494207200 | 29850 | 29750 | 29850 | 29750 | 478 |
| 656 | 20240115 | 094300 | 3479950200 | 29800 | 29750 | 29850 | 29750 | 957 |
| 657 | 20240115 | 094200 | 3451442550 | 29800 | 29800 | 29850 | 29750 | 633 |
| 658 | 20240115 | 094100 | 3432578700 | 29850 | 29850 | 29850 | 29750 | 1795 |
| 659 | 20240115 | 094000 | 3379062650 | 29900 | 29850 | 29900 | 29800 | 2484 |
| 660 | 20240115 | 093900 | 3304905550 | 29850 | 29850 | 29900 | 29850 | 3349 |
| 661 | 20240115 | 093800 | 3204867000 | 29850 | 29900 | 29900 | 29750 | 2358 |
| 662 | 20240115 | 093700 | 3134507550 | 29900 | 30000 | 30000 | 29850 | 5717 |
| 663 | 20240115 | 093600 | 2963504800 | 29900 | 29950 | 30000 | 29900 | 5192 |
| 664 | 20240115 | 093500 | 2807921650 | 29950 | 29850 | 30000 | 29800 | 5153 |
| 665 | 20240115 | 093400 | 2653677850 | 29850 | 29800 | 30000 | 29800 | 8556 |
| 666 | 20240115 | 093300 | 2397736650 | 29800 | 29750 | 29900 | 29750 | 5537 |
| 667 | 20240115 | 093200 | 2232649150 | 29800 | 29650 | 29800 | 29600 | 4805 |
| 668 | 20240115 | 093100 | 2089985800 | 29600 | 29600 | 29650 | 29600 | 477 |
| 669 | 20240115 | 093000 | 2075857800 | 29600 | 29600 | 29650 | 29550 | 3962 |
| 670 | 20240115 | 092900 | 1958566700 | 29600 | 29550 | 29600 | 29550 | 1709 |
| 671 | 20240115 | 092800 | 1908007000 | 29550 | 29600 | 29600 | 29550 | 1485 |
| 672 | 20240115 | 092700 | 1864098900 | 29600 | 29600 | 29600 | 29550 | 270 |
| 673 | 20240115 | 092600 | 1856106950 | 29600 | 29500 | 29650 | 29500 | 1642 |
| 674 | 20240115 | 092500 | 1807523000 | 29500 | 29550 | 29600 | 29500 | 512 |
| 675 | 20240115 | 092400 | 1792391650 | 29550 | 29400 | 29550 | 29350 | 3304 |
| 676 | 20240115 | 092300 | 1695187200 | 29400 | 29400 | 29450 | 29350 | 2342 |
| 677 | 20240115 | 092200 | 1626366650 | 29400 | 29350 | 29400 | 29350 | 2740 |
| 678 | 20240115 | 092100 | 1545812700 | 29350 | 29450 | 29500 | 29350 | 1932 |
| 679 | 20240115 | 092000 | 1489004950 | 29500 | 29500 | 29500 | 29400 | 2895 |
| 680 | 20240115 | 091900 | 1403692450 | 29500 | 29400 | 29600 | 29350 | 6851 |
| 681 | 20240115 | 091800 | 1201670050 | 29400 | 29300 | 29400 | 29300 | 1016 |
| 682 | 20240115 | 091700 | 1171807500 | 29400 | 29300 | 29400 | 29250 | 2696 |
| 683 | 20240115 | 091600 | 1092804600 | 29300 | 29250 | 29300 | 29200 | 1839 |
| 684 | 20240115 | 091500 | 1038983400 | 29200 | 29250 | 29250 | 29200 | 1751 |
| 685 | 20240115 | 091400 | 987822800 | 29200 | 29250 | 29250 | 29150 | 3722 |
| 686 | 20240115 | 091300 | 879031050 | 29250 | 29250 | 29250 | 29200 | 1445 |
| 687 | 20240115 | 091200 | 836766400 | 29250 | 29250 | 29300 | 29200 | 1771 |
| 688 | 20240115 | 091100 | 784965700 | 29250 | 29200 | 29250 | 29200 | 2388 |
| 689 | 20240115 | 091000 | 715197800 | 29200 | 29250 | 29250 | 29200 | 1052 |
| 690 | 20240115 | 090900 | 684463000 | 29250 | 29150 | 29250 | 29150 | 1315 |
| 691 | 20240115 | 090800 | 646075900 | 29150 | 29250 | 29250 | 29150 | 2949 |
| 692 | 20240115 | 090700 | 560060150 | 29250 | 29100 | 29300 | 29100 | 3140 |
| 693 | 20240115 | 090600 | 468307450 | 29100 | 28950 | 29100 | 28950 | 2160 |
| 694 | 20240115 | 090500 | 405556550 | 28900 | 29000 | 29000 | 28900 | 597 |
| 695 | 20240115 | 090400 | 388289700 | 28850 | 29000 | 29050 | 28850 | 1692 |
| 696 | 20240115 | 090300 | 339314450 | 29000 | 28850 | 29050 | 28800 | 4202 |
| 697 | 20240115 | 090200 | 217615200 | 28750 | 29000 | 29000 | 28750 | 3550 |
| 698 | 20240115 | 090100 | 115306300 | 29000 | 28550 | 29000 | 28450 | 1216 |
| 699 | 20240115 | 090000 | 80526600 | 28550 | 28700 | 28700 | 28500 | 2650 |