36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 201500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 3 | 20240116 | 201400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240116 | 201300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240116 | 201200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240116 | 201100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240116 | 201000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240116 | 200900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240116 | 200800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240116 | 200700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240116 | 200600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240116 | 200500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240116 | 200400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240116 | 200300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240116 | 200200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240116 | 200100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240116 | 200000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240116 | 195900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240116 | 195800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240116 | 195700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240116 | 195600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240116 | 195500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240116 | 195400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240116 | 195300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240116 | 195200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240116 | 195100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240116 | 195000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240116 | 194900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240116 | 194800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240116 | 194700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240116 | 194600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240116 | 194500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 33 | 20240116 | 194400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240116 | 194300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240116 | 194200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240116 | 194100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240116 | 194000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240116 | 193900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240116 | 193800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240116 | 193700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240116 | 193600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240116 | 193500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240116 | 193400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240116 | 193300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240116 | 193200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240116 | 193100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240116 | 193000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240116 | 192900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240116 | 192800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240116 | 192700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240116 | 192600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240116 | 192500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240116 | 192400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240116 | 192300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240116 | 192200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240116 | 192100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240116 | 192000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240116 | 191900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240116 | 191800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240116 | 191700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240116 | 191600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240116 | 191500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 63 | 20240116 | 191400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240116 | 191300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240116 | 191200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240116 | 191100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240116 | 191000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240116 | 190900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240116 | 190800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240116 | 190700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240116 | 190600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240116 | 190500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240116 | 190400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240116 | 190300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240116 | 190200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240116 | 190100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240116 | 190000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240116 | 185900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240116 | 185800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240116 | 185700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240116 | 185600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240116 | 185500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240116 | 185400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240116 | 185300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240116 | 185200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240116 | 185100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240116 | 185000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240116 | 184900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240116 | 184800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240116 | 184700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240116 | 184600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240116 | 184500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 93 | 20240116 | 184400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240116 | 184300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240116 | 184200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240116 | 184100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240116 | 184000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240116 | 183900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240116 | 183800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240116 | 183700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240116 | 183600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240116 | 183500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240116 | 183400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240116 | 183300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240116 | 183200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240116 | 183100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240116 | 183000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240116 | 182900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240116 | 182800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240116 | 182700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240116 | 182600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240116 | 182500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240116 | 182400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240116 | 182300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240116 | 182200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240116 | 182100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240116 | 182000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240116 | 181900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240116 | 181800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240116 | 181700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240116 | 181600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240116 | 181500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 123 | 20240116 | 181400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240116 | 181300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240116 | 181200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240116 | 181100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240116 | 181000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240116 | 180900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240116 | 180800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240116 | 180700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240116 | 180600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240116 | 180500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240116 | 180400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240116 | 180300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240116 | 180200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240116 | 180100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240116 | 180000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240116 | 175900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240116 | 175800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240116 | 175700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240116 | 175600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240116 | 175500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240116 | 175400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240116 | 175300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240116 | 175200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240116 | 175100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240116 | 175000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240116 | 174900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240116 | 174800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240116 | 174700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240116 | 174600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240116 | 174500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 153 | 20240116 | 174400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240116 | 174300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240116 | 174200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240116 | 174100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240116 | 174000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240116 | 173900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240116 | 173800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240116 | 173700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240116 | 173600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240116 | 173500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240116 | 173400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240116 | 173300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240116 | 173200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240116 | 173100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240116 | 173000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240116 | 172900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240116 | 172800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240116 | 172700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240116 | 172600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240116 | 172500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240116 | 172400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240116 | 172300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240116 | 172200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240116 | 172100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240116 | 172000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240116 | 171900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240116 | 171800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240116 | 171700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240116 | 171600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240116 | 171500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 183 | 20240116 | 171400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240116 | 171300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240116 | 171200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240116 | 171100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240116 | 171000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240116 | 170900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240116 | 170800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240116 | 170700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240116 | 170600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240116 | 170500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240116 | 170400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240116 | 170300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240116 | 170200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240116 | 170100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240116 | 170000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240116 | 165900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240116 | 165800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240116 | 165700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240116 | 165600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240116 | 165500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240116 | 165400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240116 | 165300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240116 | 165200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240116 | 165100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240116 | 165000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240116 | 164900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240116 | 164800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240116 | 164700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240116 | 164600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240116 | 164500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 213 | 20240116 | 164400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240116 | 164300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240116 | 164200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240116 | 164100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240116 | 164000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240116 | 163900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240116 | 163800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240116 | 163700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240116 | 163600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240116 | 163500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240116 | 163400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240116 | 163300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240116 | 163200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240116 | 163100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240116 | 163000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240116 | 162900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240116 | 162800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240116 | 162700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240116 | 162600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240116 | 162500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240116 | 162400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240116 | 162300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240116 | 162200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240116 | 162100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240116 | 162000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240116 | 161900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240116 | 161800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240116 | 161700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240116 | 161600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20240116 | 161500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 243 | 20240116 | 161400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20240116 | 161300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20240116 | 161200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20240116 | 161100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20240116 | 161000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20240116 | 160900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20240116 | 160800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20240116 | 160700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20240116 | 160600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20240116 | 160500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20240116 | 160400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20240116 | 160300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20240116 | 160200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20240116 | 160100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20240116 | 160000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20240116 | 155900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20240116 | 155800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20240116 | 155700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20240116 | 155600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20240116 | 155500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20240116 | 155400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20240116 | 155300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20240116 | 155200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20240116 | 155100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20240116 | 155000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 268 | 20240116 | 154900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 269 | 20240116 | 154800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 270 | 20240116 | 154700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 271 | 20240116 | 154600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 272 | 20240116 | 154500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 273 | 20240116 | 154400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20240116 | 154300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 275 | 20240116 | 154200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 276 | 20240116 | 154100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 277 | 20240116 | 154000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 278 | 20240116 | 153900 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 279 | 20240116 | 153800 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20240116 | 153700 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20240116 | 153600 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20240116 | 153500 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 283 | 20240116 | 153400 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20240116 | 153300 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20240116 | 153200 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 286 | 20240116 | 153100 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 287 | 20240116 | 153000 | 4257354050 | 29900 | 29900 | 29900 | 29900 | 622 |
| 288 | 20240116 | 152900 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 289 | 20240116 | 152800 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20240116 | 152700 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20240116 | 152600 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20240116 | 152500 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20240116 | 152400 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20240116 | 152300 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20240116 | 152200 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20240116 | 152100 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20240116 | 152000 | 4238756250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20240116 | 151900 | 4238756250 | 29900 | 29900 | 29900 | 29750 | 8 |
| 299 | 20240116 | 151800 | 4238517200 | 29950 | 29750 | 29950 | 29750 | 212 |
| 300 | 20240116 | 151700 | 4232202300 | 29950 | 29950 | 29950 | 29950 | 8 |
| 301 | 20240116 | 151600 | 4231962700 | 29950 | 29800 | 30000 | 29750 | 68 |
| 302 | 20240116 | 151500 | 4229938050 | 30000 | 29950 | 30000 | 29950 | 284 |
| 303 | 20240116 | 151400 | 4221432100 | 30000 | 30000 | 30000 | 29950 | 75 |
| 304 | 20240116 | 151300 | 4219185600 | 29950 | 29850 | 30000 | 29850 | 795 |
| 305 | 20240116 | 151200 | 4195376150 | 29850 | 29800 | 29850 | 29800 | 160 |
| 306 | 20240116 | 151100 | 4190608100 | 29850 | 29700 | 29850 | 29700 | 60 |
| 307 | 20240116 | 151000 | 4188825500 | 29850 | 29700 | 29850 | 29700 | 5 |
| 308 | 20240116 | 150900 | 4188676700 | 29850 | 29700 | 29850 | 29700 | 15 |
| 309 | 20240116 | 150800 | 4188230750 | 29750 | 29800 | 29850 | 29650 | 365 |
| 310 | 20240116 | 150700 | 4177368050 | 29600 | 29600 | 29600 | 29600 | 9 |
| 311 | 20240116 | 150600 | 4177101650 | 29700 | 29700 | 29900 | 29650 | 597 |
| 312 | 20240116 | 150500 | 4159294750 | 29600 | 29650 | 29650 | 29600 | 228 |
| 313 | 20240116 | 150400 | 4152544750 | 29650 | 29650 | 29650 | 29650 | 17 |
| 314 | 20240116 | 150300 | 4152040700 | 29650 | 29650 | 29650 | 29650 | 112 |
| 315 | 20240116 | 150200 | 4148719900 | 29650 | 29650 | 29650 | 29650 | 41 |
| 316 | 20240116 | 150100 | 4147504250 | 29650 | 29650 | 29650 | 29650 | 200 |
| 317 | 20240116 | 150000 | 4141574250 | 29650 | 29700 | 29700 | 29650 | 100 |
| 318 | 20240116 | 145900 | 4138607050 | 29650 | 29700 | 29700 | 29550 | 322 |
| 319 | 20240116 | 145800 | 4129082400 | 29700 | 29550 | 29700 | 29550 | 320 |
| 320 | 20240116 | 145700 | 4119615550 | 29600 | 29650 | 29650 | 29600 | 492 |
| 321 | 20240116 | 145600 | 4105038050 | 29600 | 29650 | 29650 | 29600 | 18 |
| 322 | 20240116 | 145500 | 4104504400 | 29650 | 29650 | 29700 | 29650 | 219 |
| 323 | 20240116 | 145400 | 4098010850 | 29750 | 29800 | 29800 | 29750 | 18 |
| 324 | 20240116 | 145300 | 4097474600 | 29800 | 29650 | 29800 | 29600 | 918 |
| 325 | 20240116 | 145200 | 4070173350 | 29650 | 29600 | 29700 | 29600 | 818 |
| 326 | 20240116 | 145100 | 4045938800 | 29600 | 29600 | 29650 | 29600 | 17 |
| 327 | 20240116 | 145000 | 4045435000 | 29650 | 29600 | 29650 | 29600 | 196 |
| 328 | 20240116 | 144900 | 4039632250 | 29650 | 29700 | 29700 | 29650 | 261 |
| 329 | 20240116 | 144800 | 4031889800 | 29750 | 29600 | 29750 | 29600 | 762 |
| 330 | 20240116 | 144700 | 4009279650 | 29650 | 29650 | 29650 | 29600 | 81 |
| 331 | 20240116 | 144600 | 4006880850 | 29600 | 29650 | 29650 | 29600 | 150 |
| 332 | 20240116 | 144500 | 4002440300 | 29650 | 29600 | 29650 | 29600 | 215 |
| 333 | 20240116 | 144400 | 3996073450 | 29600 | 29600 | 29600 | 29600 | 421 |
| 334 | 20240116 | 144300 | 3983611850 | 29600 | 29600 | 29600 | 29550 | 165 |
| 335 | 20240116 | 144200 | 3978729300 | 29600 | 29500 | 29600 | 29500 | 497 |
| 336 | 20240116 | 144100 | 3964034000 | 29600 | 29650 | 29650 | 29550 | 48 |
| 337 | 20240116 | 144000 | 3962613400 | 29650 | 29600 | 29650 | 29600 | 161 |
| 338 | 20240116 | 143900 | 3957846600 | 29600 | 29600 | 29650 | 29600 | 240 |
| 339 | 20240116 | 143800 | 3950742000 | 29650 | 29550 | 29650 | 29500 | 259 |
| 340 | 20240116 | 143700 | 3943088450 | 29550 | 29450 | 29550 | 29450 | 300 |
| 341 | 20240116 | 143600 | 3934243850 | 29500 | 29500 | 29550 | 29500 | 506 |
| 342 | 20240116 | 143500 | 3919315100 | 29500 | 29550 | 29550 | 29500 | 192 |
| 343 | 20240116 | 143400 | 3913642650 | 29550 | 29550 | 29550 | 29500 | 545 |
| 344 | 20240116 | 143300 | 3897557100 | 29600 | 29600 | 29600 | 29550 | 215 |
| 345 | 20240116 | 143200 | 3891202650 | 29600 | 29550 | 29600 | 29550 | 185 |
| 346 | 20240116 | 143100 | 3885733450 | 29550 | 29500 | 29600 | 29500 | 356 |
| 347 | 20240116 | 143000 | 3875219900 | 29500 | 29500 | 29550 | 29450 | 267 |
| 348 | 20240116 | 142900 | 3867346200 | 29550 | 29450 | 29550 | 29450 | 374 |
| 349 | 20240116 | 142800 | 3856314900 | 29500 | 29500 | 29550 | 29500 | 290 |
| 350 | 20240116 | 142700 | 3847759300 | 29500 | 29550 | 29550 | 29500 | 129 |
| 351 | 20240116 | 142600 | 3843948200 | 29550 | 29550 | 29600 | 29550 | 242 |
| 352 | 20240116 | 142500 | 3836796500 | 29600 | 29600 | 29600 | 29600 | 38 |
| 353 | 20240116 | 142400 | 3835671700 | 29600 | 29500 | 29600 | 29500 | 209 |
| 354 | 20240116 | 142300 | 3829502000 | 29500 | 29500 | 29550 | 29450 | 413 |
| 355 | 20240116 | 142200 | 3817319450 | 29500 | 29500 | 29550 | 29450 | 179 |
| 356 | 20240116 | 142100 | 3812039150 | 29500 | 29450 | 29600 | 29450 | 362 |
| 357 | 20240116 | 142000 | 3801367700 | 29450 | 29600 | 29600 | 29450 | 461 |
| 358 | 20240116 | 141900 | 3787748450 | 29600 | 29600 | 29650 | 29600 | 165 |
| 359 | 20240116 | 141800 | 3782863900 | 29600 | 29600 | 29650 | 29600 | 80 |
| 360 | 20240116 | 141700 | 3780495300 | 29650 | 29500 | 29650 | 29500 | 350 |
| 361 | 20240116 | 141600 | 3770158700 | 29500 | 29500 | 29550 | 29450 | 217 |
| 362 | 20240116 | 141500 | 3763756450 | 29500 | 29500 | 29550 | 29500 | 290 |
| 363 | 20240116 | 141400 | 3755200900 | 29500 | 29550 | 29550 | 29500 | 117 |
| 364 | 20240116 | 141300 | 3751743750 | 29550 | 29500 | 29550 | 29500 | 312 |
| 365 | 20240116 | 141200 | 3742538300 | 29500 | 29550 | 29550 | 29500 | 221 |
| 366 | 20240116 | 141100 | 3736011200 | 29550 | 29500 | 29650 | 29500 | 514 |
| 367 | 20240116 | 141000 | 3720827000 | 29500 | 29550 | 29550 | 29500 | 448 |
| 368 | 20240116 | 140900 | 3707592900 | 29550 | 29600 | 29600 | 29550 | 766 |
| 369 | 20240116 | 140800 | 3684956600 | 29550 | 29600 | 29600 | 29550 | 1727 |
| 370 | 20240116 | 140700 | 3633837450 | 29650 | 29600 | 29650 | 29600 | 307 |
| 371 | 20240116 | 140600 | 3624750000 | 29600 | 29600 | 29650 | 29600 | 313 |
| 372 | 20240116 | 140500 | 3615485100 | 29600 | 29600 | 29650 | 29600 | 82 |
| 373 | 20240116 | 140400 | 3613056750 | 29600 | 29600 | 29650 | 29600 | 184 |
| 374 | 20240116 | 140300 | 3607610200 | 29600 | 29600 | 29600 | 29600 | 311 |
| 375 | 20240116 | 140200 | 3598404600 | 29600 | 29600 | 29650 | 29600 | 357 |
| 376 | 20240116 | 140100 | 3587836900 | 29650 | 29600 | 29650 | 29600 | 148 |
| 377 | 20240116 | 140000 | 3583455950 | 29600 | 29600 | 29600 | 29600 | 492 |
| 378 | 20240116 | 135900 | 3568892750 | 29600 | 29600 | 29600 | 29600 | 78 |
| 379 | 20240116 | 135800 | 3566583950 | 29650 | 29600 | 29650 | 29600 | 159 |
| 380 | 20240116 | 135700 | 3561877400 | 29600 | 29600 | 29600 | 29600 | 402 |
| 381 | 20240116 | 135600 | 3549978200 | 29600 | 29600 | 29600 | 29600 | 139 |
| 382 | 20240116 | 135500 | 3545863800 | 29600 | 29600 | 29600 | 29600 | 138 |
| 383 | 20240116 | 135400 | 3541779000 | 29600 | 29600 | 29650 | 29600 | 279 |
| 384 | 20240116 | 135300 | 3533518100 | 29600 | 29600 | 29600 | 29600 | 434 |
| 385 | 20240116 | 135200 | 3520671700 | 29600 | 29600 | 29600 | 29600 | 183 |
| 386 | 20240116 | 135100 | 3515254900 | 29600 | 29600 | 29600 | 29600 | 228 |
| 387 | 20240116 | 135000 | 3508506100 | 29600 | 29650 | 29650 | 29600 | 293 |
| 388 | 20240116 | 134900 | 3499826800 | 29650 | 29650 | 29650 | 29650 | 135 |
| 389 | 20240116 | 134800 | 3495824050 | 29650 | 29650 | 29650 | 29650 | 152 |
| 390 | 20240116 | 134700 | 3491317250 | 29650 | 29650 | 29650 | 29650 | 327 |
| 391 | 20240116 | 134600 | 3481621700 | 29650 | 29650 | 29650 | 29650 | 217 |
| 392 | 20240116 | 134500 | 3475187650 | 29650 | 29650 | 29650 | 29650 | 151 |
| 393 | 20240116 | 134400 | 3470710500 | 29650 | 29650 | 29650 | 29650 | 298 |
| 394 | 20240116 | 134300 | 3461874800 | 29650 | 29650 | 29650 | 29650 | 192 |
| 395 | 20240116 | 134200 | 3456182000 | 29650 | 29650 | 29650 | 29650 | 185 |
| 396 | 20240116 | 134100 | 3450696750 | 29650 | 29650 | 29650 | 29650 | 408 |
| 397 | 20240116 | 134000 | 3438599550 | 29650 | 29700 | 29700 | 29650 | 181 |
| 398 | 20240116 | 133900 | 3433230650 | 29650 | 29650 | 29700 | 29650 | 73 |
| 399 | 20240116 | 133800 | 3431063850 | 29650 | 29650 | 29650 | 29650 | 60 |
| 400 | 20240116 | 133700 | 3429284850 | 29650 | 29650 | 29650 | 29650 | 162 |
| 401 | 20240116 | 133600 | 3424481550 | 29650 | 29700 | 29700 | 29650 | 5553 |
| 402 | 20240116 | 133500 | 3259792700 | 29700 | 29700 | 29700 | 29700 | 63 |
| 403 | 20240116 | 133400 | 3257921600 | 29700 | 29700 | 29700 | 29700 | 160 |
| 404 | 20240116 | 133300 | 3253169600 | 29700 | 29750 | 29800 | 29700 | 58 |
| 405 | 20240116 | 133200 | 3251444750 | 29700 | 29700 | 29700 | 29700 | 3 |
| 406 | 20240116 | 133100 | 3251355650 | 29750 | 29750 | 29750 | 29750 | 277 |
| 407 | 20240116 | 133000 | 3243114900 | 29700 | 29700 | 29700 | 29700 | 117 |
| 408 | 20240116 | 132900 | 3239640000 | 29700 | 29700 | 29700 | 29700 | 352 |
| 409 | 20240116 | 132800 | 3229185600 | 29700 | 29700 | 29700 | 29700 | 180 |
| 410 | 20240116 | 132700 | 3223839600 | 29700 | 29700 | 29700 | 29700 | 93 |
| 411 | 20240116 | 132600 | 3221077500 | 29750 | 29750 | 29750 | 29700 | 17 |
| 412 | 20240116 | 132500 | 3220571950 | 29750 | 29750 | 29750 | 29750 | 60 |
| 413 | 20240116 | 132400 | 3218786950 | 29750 | 29750 | 29750 | 29750 | 219 |
| 414 | 20240116 | 132300 | 3212271700 | 29750 | 29750 | 29750 | 29750 | 4 |
| 415 | 20240116 | 132200 | 3212152700 | 29750 | 29750 | 29750 | 29750 | 206 |
| 416 | 20240116 | 132100 | 3206024200 | 29800 | 29800 | 29800 | 29800 | 27 |
| 417 | 20240116 | 132000 | 3205219600 | 29800 | 29800 | 29850 | 29800 | 14 |
| 418 | 20240116 | 131900 | 3204801900 | 29800 | 29850 | 29850 | 29800 | 58 |
| 419 | 20240116 | 131800 | 3203073450 | 29800 | 29850 | 29850 | 29800 | 179 |
| 420 | 20240116 | 131700 | 3197739000 | 29800 | 29850 | 29850 | 29800 | 47 |
| 421 | 20240116 | 131600 | 3196336700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 422 | 20240116 | 131500 | 3196336700 | 29850 | 29850 | 29900 | 29850 | 256 |
| 423 | 20240116 | 131400 | 3188694050 | 29850 | 29850 | 29850 | 29850 | 32 |
| 424 | 20240116 | 131300 | 3187738850 | 29900 | 29900 | 29900 | 29900 | 24 |
| 425 | 20240116 | 131200 | 3187021250 | 29850 | 29850 | 29950 | 29850 | 221 |
| 426 | 20240116 | 131100 | 3180411000 | 29850 | 29850 | 29850 | 29850 | 165 |
| 427 | 20240116 | 131000 | 3175485750 | 29900 | 29900 | 29900 | 29900 | 1 |
| 428 | 20240116 | 130900 | 3175455850 | 29900 | 29850 | 29900 | 29850 | 128 |
| 429 | 20240116 | 130800 | 3171634100 | 29900 | 29900 | 29900 | 29900 | 148 |
| 430 | 20240116 | 130700 | 3167208900 | 29900 | 29900 | 29900 | 29900 | 1 |
| 431 | 20240116 | 130600 | 3167179000 | 29900 | 29950 | 29950 | 29900 | 86 |
| 432 | 20240116 | 130500 | 3164606150 | 29900 | 30000 | 30000 | 29900 | 267 |
| 433 | 20240116 | 130400 | 3156617600 | 30000 | 30000 | 30000 | 30000 | 91 |
| 434 | 20240116 | 130300 | 3153887600 | 30000 | 30050 | 30050 | 30000 | 18 |
| 435 | 20240116 | 130200 | 3153347450 | 30050 | 30050 | 30050 | 30050 | 241 |
| 436 | 20240116 | 130100 | 3146105400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 437 | 20240116 | 130000 | 3146105400 | 30150 | 30050 | 30150 | 30050 | 134 |
| 438 | 20240116 | 125900 | 3142065500 | 30000 | 30000 | 30000 | 29950 | 250 |
| 439 | 20240116 | 125800 | 3134575200 | 30100 | 30150 | 30150 | 30100 | 124 |
| 440 | 20240116 | 125700 | 3130836750 | 30150 | 30100 | 30150 | 30100 | 120 |
| 441 | 20240116 | 125600 | 3127219450 | 30100 | 30050 | 30100 | 30000 | 347 |
| 442 | 20240116 | 125500 | 3116797250 | 30100 | 30100 | 30150 | 30100 | 143 |
| 443 | 20240116 | 125400 | 3112485900 | 30100 | 30100 | 30150 | 30050 | 40 |
| 444 | 20240116 | 125300 | 3111282400 | 30100 | 30050 | 30100 | 30000 | 186 |
| 445 | 20240116 | 125200 | 3105694900 | 30100 | 30100 | 30100 | 30100 | 129 |
| 446 | 20240116 | 125100 | 3101812000 | 30050 | 30050 | 30050 | 30050 | 31 |
| 447 | 20240116 | 125000 | 3100880450 | 30050 | 30000 | 30050 | 30000 | 125 |
| 448 | 20240116 | 124900 | 3097127200 | 30050 | 30050 | 30050 | 30000 | 162 |
| 449 | 20240116 | 124800 | 3092260850 | 30050 | 30050 | 30100 | 30050 | 92 |
| 450 | 20240116 | 124700 | 3089496050 | 30100 | 30000 | 30100 | 30000 | 50 |
| 451 | 20240116 | 124600 | 3087993650 | 30050 | 30050 | 30050 | 30000 | 177 |
| 452 | 20240116 | 124500 | 3082677150 | 30050 | 30050 | 30050 | 30050 | 76 |
| 453 | 20240116 | 124400 | 3080393350 | 30050 | 30000 | 30050 | 30000 | 70 |
| 454 | 20240116 | 124300 | 3078291100 | 30000 | 30050 | 30050 | 30000 | 174 |
| 455 | 20240116 | 124200 | 3073065050 | 30000 | 30050 | 30050 | 30000 | 108 |
| 456 | 20240116 | 124100 | 3069822450 | 30050 | 30050 | 30050 | 30000 | 138 |
| 457 | 20240116 | 124000 | 3065675700 | 30050 | 30050 | 30050 | 30000 | 232 |
| 458 | 20240116 | 123900 | 3058712000 | 30100 | 30100 | 30100 | 30100 | 118 |
| 459 | 20240116 | 123800 | 3055160200 | 30100 | 30150 | 30150 | 30050 | 10 |
| 460 | 20240116 | 123700 | 3054859250 | 30150 | 30150 | 30150 | 30150 | 121 |
| 461 | 20240116 | 123600 | 3051211100 | 30100 | 30100 | 30100 | 30100 | 173 |
| 462 | 20240116 | 123500 | 3046003800 | 30150 | 30100 | 30150 | 30100 | 125 |
| 463 | 20240116 | 123400 | 3042235250 | 30100 | 30100 | 30100 | 30100 | 85 |
| 464 | 20240116 | 123300 | 3039676750 | 30050 | 30100 | 30100 | 30050 | 173 |
| 465 | 20240116 | 123200 | 3034474150 | 30100 | 30150 | 30150 | 30100 | 153 |
| 466 | 20240116 | 123100 | 3029864050 | 30150 | 30100 | 30150 | 30100 | 45 |
| 467 | 20240116 | 123000 | 3028507450 | 30050 | 30050 | 30050 | 30000 | 134 |
| 468 | 20240116 | 122900 | 3024480950 | 30100 | 30100 | 30100 | 30100 | 148 |
| 469 | 20240116 | 122800 | 3020026150 | 30150 | 30150 | 30150 | 30150 | 79 |
| 470 | 20240116 | 122700 | 3017644300 | 30150 | 30150 | 30150 | 30050 | 348 |
| 471 | 20240116 | 122600 | 3007160850 | 30200 | 30150 | 30200 | 30150 | 145 |
| 472 | 20240116 | 122500 | 3002783050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 473 | 20240116 | 122400 | 3002783050 | 30150 | 30150 | 30150 | 30150 | 99 |
| 474 | 20240116 | 122300 | 2999798200 | 30150 | 30100 | 30200 | 30100 | 972 |
| 475 | 20240116 | 122200 | 2970459250 | 30100 | 30100 | 30100 | 30100 | 1 |
| 476 | 20240116 | 122100 | 2970429150 | 30100 | 30100 | 30100 | 30100 | 70 |
| 477 | 20240116 | 122000 | 2968322150 | 30100 | 30150 | 30150 | 30100 | 164 |
| 478 | 20240116 | 121900 | 2963379650 | 30150 | 30150 | 30150 | 30100 | 57 |
| 479 | 20240116 | 121800 | 2961661150 | 30150 | 30100 | 30150 | 30100 | 96 |
| 480 | 20240116 | 121700 | 2958767550 | 30100 | 30050 | 30100 | 30050 | 246 |
| 481 | 20240116 | 121600 | 2951373150 | 30050 | 30100 | 30100 | 30050 | 41 |
| 482 | 20240116 | 121500 | 2950141050 | 30100 | 30100 | 30150 | 30100 | 157 |
| 483 | 20240116 | 121400 | 2945409300 | 30100 | 30050 | 30100 | 30050 | 108 |
| 484 | 20240116 | 121300 | 2942158700 | 30050 | 30100 | 30100 | 30050 | 112 |
| 485 | 20240116 | 121200 | 2938790300 | 30100 | 30050 | 30100 | 30050 | 82 |
| 486 | 20240116 | 121100 | 2936322800 | 30050 | 30000 | 30050 | 29950 | 156 |
| 487 | 20240116 | 121000 | 2931642500 | 30050 | 30100 | 30100 | 30050 | 72 |
| 488 | 20240116 | 120900 | 2929478850 | 30100 | 30000 | 30100 | 30000 | 85 |
| 489 | 20240116 | 120800 | 2926925050 | 30000 | 30000 | 30000 | 30000 | 85 |
| 490 | 20240116 | 120700 | 2924375050 | 29950 | 30000 | 30000 | 29950 | 160 |
| 491 | 20240116 | 120600 | 2919576950 | 30000 | 30000 | 30000 | 29950 | 15 |
| 492 | 20240116 | 120500 | 2919127500 | 30050 | 30050 | 30050 | 30050 | 121 |
| 493 | 20240116 | 120400 | 2915491450 | 30050 | 30100 | 30100 | 30050 | 111 |
| 494 | 20240116 | 120300 | 2912155450 | 30100 | 30050 | 30100 | 30050 | 183 |
| 495 | 20240116 | 120200 | 2906650700 | 30050 | 30050 | 30050 | 30050 | 23 |
| 496 | 20240116 | 120100 | 2905959550 | 30000 | 30000 | 30000 | 30000 | 81 |
| 497 | 20240116 | 120000 | 2903529550 | 30050 | 30000 | 30050 | 30000 | 248 |
| 498 | 20240116 | 115900 | 2896083350 | 30000 | 30000 | 30000 | 30000 | 3 |
| 499 | 20240116 | 115800 | 2895993350 | 30000 | 30000 | 30000 | 30000 | 144 |
| 500 | 20240116 | 115700 | 2891673350 | 30000 | 29950 | 30050 | 29950 | 456 |
| 501 | 20240116 | 115600 | 2877988000 | 30000 | 30000 | 30000 | 29950 | 82 |
| 502 | 20240116 | 115500 | 2875528150 | 30000 | 29950 | 30000 | 29950 | 181 |
| 503 | 20240116 | 115400 | 2870101100 | 29950 | 29950 | 29950 | 29950 | 174 |
| 504 | 20240116 | 115300 | 2864889800 | 29950 | 29950 | 29950 | 29950 | 63 |
| 505 | 20240116 | 115200 | 2863002950 | 29950 | 29950 | 29950 | 29950 | 99 |
| 506 | 20240116 | 115100 | 2860037900 | 29950 | 29950 | 29950 | 29900 | 213 |
| 507 | 20240116 | 115000 | 2853659300 | 29950 | 29950 | 29950 | 29950 | 4 |
| 508 | 20240116 | 114900 | 2853539500 | 30000 | 30000 | 30000 | 30000 | 121 |
| 509 | 20240116 | 114800 | 2849909500 | 29950 | 29950 | 29950 | 29900 | 116 |
| 510 | 20240116 | 114700 | 2846436000 | 29950 | 29950 | 29950 | 29950 | 117 |
| 511 | 20240116 | 114600 | 2842931850 | 29950 | 29950 | 29950 | 29950 | 101 |
| 512 | 20240116 | 114500 | 2839906900 | 29950 | 29900 | 29950 | 29900 | 130 |
| 513 | 20240116 | 114400 | 2836018700 | 29950 | 30000 | 30000 | 29950 | 152 |
| 514 | 20240116 | 114300 | 2831461500 | 30000 | 29950 | 30000 | 29950 | 26 |
| 515 | 20240116 | 114200 | 2830681550 | 29950 | 29850 | 29950 | 29850 | 34 |
| 516 | 20240116 | 114100 | 2829664700 | 29900 | 30000 | 30000 | 29900 | 218 |
| 517 | 20240116 | 114000 | 2823139100 | 30000 | 29950 | 30000 | 29800 | 125 |
| 518 | 20240116 | 113900 | 2819394950 | 29950 | 29900 | 29950 | 29900 | 73 |
| 519 | 20240116 | 113800 | 2817209300 | 29950 | 30000 | 30000 | 29950 | 162 |
| 520 | 20240116 | 113700 | 2812354500 | 30000 | 29950 | 30000 | 29950 | 65 |
| 521 | 20240116 | 113600 | 2810404600 | 29950 | 29900 | 29950 | 29900 | 92 |
| 522 | 20240116 | 113500 | 2807649750 | 29900 | 29900 | 29900 | 29900 | 67 |
| 523 | 20240116 | 113400 | 2805646450 | 29950 | 29900 | 29950 | 29900 | 177 |
| 524 | 20240116 | 113300 | 2800348100 | 29900 | 29850 | 29900 | 29850 | 34 |
| 525 | 20240116 | 113200 | 2799332050 | 29850 | 29850 | 29850 | 29850 | 94 |
| 526 | 20240116 | 113100 | 2796526150 | 29950 | 30000 | 30000 | 29950 | 150 |
| 527 | 20240116 | 113000 | 2792033550 | 30000 | 29950 | 30000 | 29950 | 133 |
| 528 | 20240116 | 112900 | 2788044100 | 29950 | 30000 | 30000 | 29950 | 114 |
| 529 | 20240116 | 112800 | 2784628600 | 29950 | 30000 | 30000 | 29950 | 109 |
| 530 | 20240116 | 112700 | 2781361400 | 30000 | 30000 | 30000 | 30000 | 24 |
| 531 | 20240116 | 112600 | 2780641400 | 30050 | 30000 | 30050 | 29950 | 110 |
| 532 | 20240116 | 112500 | 2777342400 | 30000 | 30050 | 30050 | 30000 | 186 |
| 533 | 20240116 | 112400 | 2771761050 | 30050 | 30000 | 30050 | 30000 | 26 |
| 534 | 20240116 | 112300 | 2770979900 | 30050 | 30050 | 30050 | 30050 | 40 |
| 535 | 20240116 | 112200 | 2769777900 | 30000 | 30050 | 30050 | 30000 | 103 |
| 536 | 20240116 | 112100 | 2766682850 | 30050 | 30050 | 30050 | 30050 | 120 |
| 537 | 20240116 | 112000 | 2763076850 | 30100 | 30050 | 30100 | 30050 | 42 |
| 538 | 20240116 | 111900 | 2761812800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 539 | 20240116 | 111800 | 2761812800 | 30150 | 30050 | 30150 | 30050 | 259 |
| 540 | 20240116 | 111700 | 2754027550 | 30150 | 30150 | 30150 | 30150 | 28 |
| 541 | 20240116 | 111600 | 2753183350 | 30150 | 30150 | 30150 | 30150 | 27 |
| 542 | 20240116 | 111500 | 2752369300 | 30100 | 30050 | 30100 | 30050 | 240 |
| 543 | 20240116 | 111400 | 2745156050 | 30150 | 30150 | 30150 | 30050 | 159 |
| 544 | 20240116 | 111300 | 2740364400 | 30200 | 30050 | 30200 | 30050 | 163 |
| 545 | 20240116 | 111200 | 2735464800 | 30100 | 30150 | 30150 | 30100 | 90 |
| 546 | 20240116 | 111100 | 2732754100 | 30150 | 30000 | 30150 | 30000 | 81 |
| 547 | 20240116 | 111000 | 2730317200 | 30050 | 29950 | 30150 | 29950 | 75 |
| 548 | 20240116 | 110900 | 2728063400 | 30100 | 30100 | 30100 | 30100 | 160 |
| 549 | 20240116 | 110800 | 2723247400 | 30100 | 30150 | 30150 | 29950 | 377 |
| 550 | 20240116 | 110700 | 2711882650 | 30150 | 30000 | 30150 | 30000 | 95 |
| 551 | 20240116 | 110600 | 2709029450 | 30150 | 30000 | 30150 | 30000 | 217 |
| 552 | 20240116 | 110500 | 2702517450 | 30050 | 30000 | 30050 | 30000 | 218 |
| 553 | 20240116 | 110400 | 2695976300 | 29950 | 29950 | 30150 | 29800 | 696 |
| 554 | 20240116 | 110300 | 2675138300 | 30000 | 30050 | 30100 | 30000 | 75 |
| 555 | 20240116 | 110200 | 2672886350 | 30150 | 30050 | 30150 | 30050 | 189 |
| 556 | 20240116 | 110100 | 2667200150 | 30050 | 30050 | 30050 | 30050 | 25 |
| 557 | 20240116 | 110000 | 2666448900 | 30100 | 30000 | 30100 | 30000 | 94 |
| 558 | 20240116 | 105900 | 2663626700 | 29950 | 29800 | 29950 | 29750 | 728 |
| 559 | 20240116 | 105800 | 2641900500 | 29800 | 29750 | 29800 | 29750 | 93 |
| 560 | 20240116 | 105700 | 2639130800 | 29750 | 29800 | 29850 | 29750 | 169 |
| 561 | 20240116 | 105600 | 2634094450 | 29800 | 29750 | 29850 | 29750 | 264 |
| 562 | 20240116 | 105500 | 2626236050 | 29750 | 29850 | 29850 | 29700 | 82 |
| 563 | 20240116 | 105400 | 2623791800 | 29850 | 29700 | 29850 | 29700 | 207 |
| 564 | 20240116 | 105300 | 2617640450 | 29700 | 29850 | 29850 | 29650 | 3861 |
| 565 | 20240116 | 105200 | 2503097750 | 29850 | 29850 | 29950 | 29850 | 205 |
| 566 | 20240116 | 105100 | 2496976450 | 29800 | 29850 | 29850 | 29800 | 100 |
| 567 | 20240116 | 105000 | 2493995300 | 29850 | 29750 | 29850 | 29750 | 184 |
| 568 | 20240116 | 104900 | 2488514200 | 29700 | 29800 | 29800 | 29700 | 117 |
| 569 | 20240116 | 104800 | 2485029250 | 29800 | 29800 | 29800 | 29750 | 177 |
| 570 | 20240116 | 104700 | 2479756050 | 29750 | 29750 | 29800 | 29700 | 348 |
| 571 | 20240116 | 104600 | 2469390900 | 29750 | 29700 | 29800 | 29700 | 282 |
| 572 | 20240116 | 104500 | 2461011000 | 29700 | 29700 | 29700 | 29700 | 53 |
| 573 | 20240116 | 104400 | 2459436900 | 29650 | 29650 | 29800 | 29650 | 123 |
| 574 | 20240116 | 104300 | 2455786750 | 29700 | 29650 | 29800 | 29650 | 185 |
| 575 | 20240116 | 104200 | 2450297900 | 29650 | 29650 | 29800 | 29650 | 113 |
| 576 | 20240116 | 104100 | 2446944900 | 29600 | 29700 | 29700 | 29600 | 68 |
| 577 | 20240116 | 104000 | 2444928800 | 29750 | 29700 | 29750 | 29700 | 23 |
| 578 | 20240116 | 103900 | 2444244950 | 29650 | 29600 | 29650 | 29600 | 207 |
| 579 | 20240116 | 103800 | 2438108750 | 29600 | 29650 | 29650 | 29600 | 111 |
| 580 | 20240116 | 103700 | 2434821800 | 29700 | 29600 | 29700 | 29600 | 62 |
| 581 | 20240116 | 103600 | 2432984300 | 29600 | 29600 | 29700 | 29600 | 232 |
| 582 | 20240116 | 103500 | 2426110900 | 29800 | 29600 | 29800 | 29600 | 88 |
| 583 | 20240116 | 103400 | 2423501450 | 29600 | 29550 | 29700 | 29550 | 1261 |
| 584 | 20240116 | 103300 | 2386102900 | 29500 | 29500 | 29600 | 29500 | 88 |
| 585 | 20240116 | 103200 | 2383504900 | 29550 | 29550 | 29650 | 29500 | 230 |
| 586 | 20240116 | 103100 | 2376717050 | 29650 | 29600 | 29650 | 29600 | 30 |
| 587 | 20240116 | 103000 | 2375828650 | 29550 | 29550 | 29650 | 29550 | 81 |
| 588 | 20240116 | 102900 | 2373434150 | 29500 | 29600 | 29600 | 29500 | 229 |
| 589 | 20240116 | 102800 | 2366670300 | 29600 | 29450 | 29600 | 29450 | 70 |
| 590 | 20240116 | 102700 | 2364605500 | 29500 | 29400 | 29500 | 29400 | 249 |
| 591 | 20240116 | 102600 | 2357282450 | 29500 | 29450 | 29500 | 29450 | 84 |
| 592 | 20240116 | 102500 | 2354807500 | 29600 | 29500 | 29700 | 29400 | 990 |
| 593 | 20240116 | 102400 | 2325675900 | 29550 | 29400 | 29550 | 29400 | 64 |
| 594 | 20240116 | 102300 | 2323789150 | 29500 | 29450 | 29500 | 29450 | 137 |
| 595 | 20240116 | 102200 | 2319753700 | 29400 | 29450 | 29450 | 29400 | 240 |
| 596 | 20240116 | 102100 | 2312688850 | 29600 | 29450 | 29600 | 29350 | 807 |
| 597 | 20240116 | 102000 | 2288947450 | 29550 | 29700 | 29850 | 29450 | 568 |
| 598 | 20240116 | 101900 | 2272144600 | 29700 | 29450 | 29700 | 29400 | 2294 |
| 599 | 20240116 | 101800 | 2204149900 | 29300 | 29500 | 29500 | 29300 | 246 |
| 600 | 20240116 | 101700 | 2196931400 | 29550 | 29650 | 29650 | 29550 | 3229 |
| 601 | 20240116 | 101600 | 2101352850 | 29650 | 29650 | 29650 | 29650 | 161 |
| 602 | 20240116 | 101500 | 2096579200 | 29650 | 29650 | 29650 | 29650 | 24 |
| 603 | 20240116 | 101400 | 2095867600 | 29650 | 29700 | 29700 | 29650 | 162 |
| 604 | 20240116 | 101300 | 2091064200 | 29750 | 29700 | 29750 | 29650 | 2536 |
| 605 | 20240116 | 101200 | 2015868100 | 29700 | 29700 | 29700 | 29700 | 167 |
| 606 | 20240116 | 101100 | 2010908200 | 29700 | 29750 | 29750 | 29700 | 121 |
| 607 | 20240116 | 101000 | 2007310950 | 29650 | 29800 | 29800 | 29650 | 27 |
| 608 | 20240116 | 100900 | 2006509950 | 29850 | 29650 | 29850 | 29600 | 4408 |
| 609 | 20240116 | 100800 | 1875911150 | 29700 | 29750 | 29750 | 29700 | 78 |
| 610 | 20240116 | 100700 | 1873593550 | 29850 | 29800 | 30050 | 29650 | 4312 |
| 611 | 20240116 | 100600 | 1745614800 | 29750 | 29700 | 29750 | 29700 | 254 |
| 612 | 20240116 | 100500 | 1738069500 | 29700 | 29750 | 29750 | 29650 | 907 |
| 613 | 20240116 | 100400 | 1711166100 | 29800 | 29750 | 29850 | 29650 | 975 |
| 614 | 20240116 | 100300 | 1682234900 | 29850 | 29950 | 29950 | 29700 | 3209 |
| 615 | 20240116 | 100200 | 1586721800 | 29950 | 29950 | 30000 | 29950 | 664 |
| 616 | 20240116 | 100100 | 1566834950 | 29950 | 29950 | 29950 | 29950 | 81 |
| 617 | 20240116 | 100000 | 1564409000 | 29950 | 30000 | 30000 | 29950 | 817 |
| 618 | 20240116 | 095900 | 1539910850 | 30000 | 30050 | 30100 | 30000 | 1036 |
| 619 | 20240116 | 095800 | 1508779950 | 30050 | 30050 | 30050 | 30050 | 85 |
| 620 | 20240116 | 095700 | 1506225700 | 30100 | 30100 | 30100 | 30100 | 345 |
| 621 | 20240116 | 095600 | 1495841200 | 30100 | 30100 | 30150 | 30100 | 198 |
| 622 | 20240116 | 095500 | 1489873750 | 30100 | 30050 | 30100 | 30050 | 778 |
| 623 | 20240116 | 095400 | 1466488600 | 30100 | 30150 | 30150 | 30100 | 1720 |
| 624 | 20240116 | 095300 | 1414701600 | 30150 | 30150 | 30200 | 30150 | 486 |
| 625 | 20240116 | 095200 | 1400048650 | 30150 | 30150 | 30200 | 30150 | 167 |
| 626 | 20240116 | 095100 | 1395010150 | 30200 | 30150 | 30250 | 30150 | 1252 |
| 627 | 20240116 | 095000 | 1357250900 | 30150 | 30200 | 30250 | 30150 | 924 |
| 628 | 20240116 | 094900 | 1329376800 | 30200 | 30200 | 30250 | 30200 | 89 |
| 629 | 20240116 | 094800 | 1326687750 | 30200 | 30200 | 30200 | 30150 | 836 |
| 630 | 20240116 | 094700 | 1301441900 | 30200 | 30250 | 30250 | 30200 | 523 |
| 631 | 20240116 | 094600 | 1285639050 | 30250 | 30350 | 30400 | 30250 | 1224 |
| 632 | 20240116 | 094500 | 1248523700 | 30400 | 30400 | 30400 | 30400 | 104 |
| 633 | 20240116 | 094400 | 1245362100 | 30350 | 30400 | 30400 | 30350 | 625 |
| 634 | 20240116 | 094300 | 1226389650 | 30400 | 30450 | 30600 | 30400 | 124 |
| 635 | 20240116 | 094200 | 1222610750 | 30400 | 30550 | 30600 | 30400 | 2093 |
| 636 | 20240116 | 094100 | 1158867100 | 30450 | 30550 | 30550 | 30450 | 1203 |
| 637 | 20240116 | 094000 | 1122218050 | 30550 | 30450 | 30600 | 30450 | 163 |
| 638 | 20240116 | 093900 | 1117244000 | 30500 | 30550 | 30600 | 30500 | 301 |
| 639 | 20240116 | 093800 | 1108055150 | 30550 | 30600 | 30600 | 30550 | 81 |
| 640 | 20240116 | 093700 | 1105580100 | 30600 | 30500 | 30600 | 30500 | 303 |
| 641 | 20240116 | 093600 | 1096324750 | 30500 | 30500 | 30500 | 30500 | 597 |
| 642 | 20240116 | 093500 | 1078116250 | 30500 | 30450 | 30500 | 30450 | 257 |
| 643 | 20240116 | 093400 | 1070290550 | 30500 | 30600 | 30650 | 30500 | 1243 |
| 644 | 20240116 | 093300 | 1032345950 | 30600 | 30600 | 30650 | 30600 | 28 |
| 645 | 20240116 | 093200 | 1031488800 | 30650 | 30600 | 30650 | 30600 | 63 |
| 646 | 20240116 | 093100 | 1029560150 | 30650 | 30550 | 30650 | 30500 | 258 |
| 647 | 20240116 | 093000 | 1021668250 | 30600 | 30650 | 30700 | 30600 | 1222 |
| 648 | 20240116 | 092900 | 984268400 | 30650 | 30650 | 30700 | 30650 | 477 |
| 649 | 20240116 | 092800 | 969648050 | 30650 | 30650 | 30700 | 30650 | 66 |
| 650 | 20240116 | 092700 | 967624050 | 30600 | 30600 | 30750 | 30600 | 1448 |
| 651 | 20240116 | 092600 | 923176500 | 30600 | 30600 | 30650 | 30600 | 146 |
| 652 | 20240116 | 092500 | 918706250 | 30650 | 30500 | 30650 | 30500 | 747 |
| 653 | 20240116 | 092400 | 895838350 | 30550 | 30500 | 30700 | 30450 | 294 |
| 654 | 20240116 | 092300 | 886850650 | 30500 | 30500 | 30550 | 30500 | 57 |
| 655 | 20240116 | 092200 | 885109700 | 30500 | 30550 | 30600 | 30500 | 511 |
| 656 | 20240116 | 092100 | 869519250 | 30550 | 30500 | 30550 | 30450 | 882 |
| 657 | 20240116 | 092000 | 842619250 | 30500 | 30750 | 30750 | 30450 | 1216 |
| 658 | 20240116 | 091900 | 805428700 | 30750 | 30650 | 30800 | 30650 | 3264 |
| 659 | 20240116 | 091800 | 705130650 | 30650 | 30550 | 30650 | 30500 | 2131 |
| 660 | 20240116 | 091700 | 640068000 | 30600 | 30600 | 30650 | 30500 | 1891 |
| 661 | 20240116 | 091600 | 582215850 | 30600 | 30400 | 30600 | 30400 | 2799 |
| 662 | 20240116 | 091500 | 496917100 | 30400 | 30150 | 30450 | 30150 | 4459 |
| 663 | 20240116 | 091400 | 361648050 | 30150 | 30150 | 30150 | 30150 | 327 |
| 664 | 20240116 | 091300 | 351789000 | 30150 | 30150 | 30200 | 30150 | 939 |
| 665 | 20240116 | 091200 | 323477900 | 30200 | 30200 | 30250 | 30200 | 435 |
| 666 | 20240116 | 091100 | 310338850 | 30150 | 30150 | 30200 | 30050 | 287 |
| 667 | 20240116 | 091000 | 301693500 | 30150 | 30200 | 30200 | 30150 | 953 |
| 668 | 20240116 | 090900 | 272943750 | 30200 | 29750 | 30250 | 29750 | 5687 |
| 669 | 20240116 | 090800 | 102415650 | 29750 | 29600 | 29800 | 29600 | 715 |
| 670 | 20240116 | 090700 | 81138300 | 29500 | 29500 | 29500 | 29500 | 5 |
| 671 | 20240116 | 090600 | 80990800 | 29500 | 29550 | 29600 | 29500 | 337 |
| 672 | 20240116 | 090500 | 71032350 | 29550 | 29550 | 29550 | 29550 | 302 |
| 673 | 20240116 | 090400 | 62108250 | 29550 | 29700 | 29700 | 29550 | 370 |
| 674 | 20240116 | 090300 | 51174600 | 29550 | 29500 | 29550 | 29500 | 12 |
| 675 | 20240116 | 090200 | 50820450 | 29500 | 29500 | 29500 | 29350 | 1650 |
| 676 | 20240116 | 090100 | 2387100 | 29500 | 29250 | 29500 | 29250 | 4 |
| 677 | 20240116 | 090000 | 2269800 | 29100 | 29100 | 29100 | 29100 | 78 |