39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 212100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 3 | 20240115 | 212000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20240115 | 211900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20240115 | 211800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20240115 | 211700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20240115 | 211600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20240115 | 211500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20240115 | 211400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20240115 | 211300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20240115 | 211200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20240115 | 211100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20240115 | 211000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20240115 | 210900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20240115 | 210800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20240115 | 210700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20240115 | 210600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20240115 | 210500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20240115 | 210400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20240115 | 210300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20240115 | 210200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20240115 | 210100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20240115 | 210000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20240115 | 205900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20240115 | 205800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20240115 | 205700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20240115 | 205600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20240115 | 205500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20240115 | 205400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20240115 | 205300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20240115 | 205200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20240115 | 205100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 33 | 20240115 | 205000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20240115 | 204900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20240115 | 204800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20240115 | 204700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20240115 | 204600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20240115 | 204500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20240115 | 204400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20240115 | 204300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20240115 | 204200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20240115 | 204100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20240115 | 204000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20240115 | 203900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20240115 | 203800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20240115 | 203700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20240115 | 203600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20240115 | 203500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20240115 | 203400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20240115 | 203300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20240115 | 203200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20240115 | 203100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20240115 | 203000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20240115 | 202900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20240115 | 202800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20240115 | 202700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20240115 | 202600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20240115 | 202500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20240115 | 202400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20240115 | 202300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20240115 | 202200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20240115 | 202100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 63 | 20240115 | 202000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20240115 | 201900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20240115 | 201800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20240115 | 201700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20240115 | 201600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20240115 | 201500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20240115 | 201400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20240115 | 201300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20240115 | 201200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20240115 | 201100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20240115 | 201000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20240115 | 200900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20240115 | 200800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20240115 | 200700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20240115 | 200600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20240115 | 200500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20240115 | 200400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20240115 | 200300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20240115 | 200200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20240115 | 200100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20240115 | 200000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20240115 | 195900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20240115 | 195800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20240115 | 195700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20240115 | 195600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20240115 | 195500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20240115 | 195400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20240115 | 195300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20240115 | 195200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20240115 | 195100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 93 | 20240115 | 195000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20240115 | 194900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20240115 | 194800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20240115 | 194700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20240115 | 194600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20240115 | 194500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20240115 | 194400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20240115 | 194300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20240115 | 194200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20240115 | 194100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20240115 | 194000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20240115 | 193900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20240115 | 193800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20240115 | 193700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20240115 | 193600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20240115 | 193500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20240115 | 193400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20240115 | 193300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20240115 | 193200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20240115 | 193100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20240115 | 193000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20240115 | 192900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20240115 | 192800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20240115 | 192700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20240115 | 192600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20240115 | 192500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20240115 | 192400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20240115 | 192300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20240115 | 192200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20240115 | 192100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 123 | 20240115 | 192000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20240115 | 191900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20240115 | 191800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20240115 | 191700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20240115 | 191600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20240115 | 191500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20240115 | 191400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20240115 | 191300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20240115 | 191200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20240115 | 191100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20240115 | 191000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20240115 | 190900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20240115 | 190800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20240115 | 190700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20240115 | 190600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20240115 | 190500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20240115 | 190400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20240115 | 190300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20240115 | 190200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20240115 | 190100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20240115 | 190000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20240115 | 185900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20240115 | 185800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20240115 | 185700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20240115 | 185600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20240115 | 185500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20240115 | 185400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20240115 | 185300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20240115 | 185200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20240115 | 185100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 153 | 20240115 | 185000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20240115 | 184900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20240115 | 184800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20240115 | 184700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20240115 | 184600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20240115 | 184500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20240115 | 184400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20240115 | 184300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20240115 | 184200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20240115 | 184100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20240115 | 184000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20240115 | 183900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20240115 | 183800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20240115 | 183700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20240115 | 183600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20240115 | 183500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20240115 | 183400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20240115 | 183300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20240115 | 183200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20240115 | 183100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20240115 | 183000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20240115 | 182900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20240115 | 182800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20240115 | 182700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20240115 | 182600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20240115 | 182500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20240115 | 182400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20240115 | 182300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20240115 | 182200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20240115 | 182100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 183 | 20240115 | 182000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20240115 | 181900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20240115 | 181800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20240115 | 181700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20240115 | 181600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20240115 | 181500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20240115 | 181400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20240115 | 181300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20240115 | 181200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20240115 | 181100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240115 | 181000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240115 | 180900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240115 | 180800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240115 | 180700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240115 | 180600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240115 | 180500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240115 | 180400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240115 | 180300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240115 | 180200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240115 | 180100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20240115 | 180000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20240115 | 175900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20240115 | 175800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20240115 | 175700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20240115 | 175600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20240115 | 175500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20240115 | 175400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20240115 | 175300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20240115 | 175200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20240115 | 175100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 213 | 20240115 | 175000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20240115 | 174900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20240115 | 174800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20240115 | 174700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20240115 | 174600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20240115 | 174500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20240115 | 174400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20240115 | 174300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20240115 | 174200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20240115 | 174100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20240115 | 174000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20240115 | 173900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20240115 | 173800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20240115 | 173700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20240115 | 173600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20240115 | 173500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20240115 | 173400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20240115 | 173300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20240115 | 173200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20240115 | 173100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20240115 | 173000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20240115 | 172900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20240115 | 172800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20240115 | 172700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20240115 | 172600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20240115 | 172500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20240115 | 172400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20240115 | 172300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20240115 | 172200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20240115 | 172100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 243 | 20240115 | 172000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20240115 | 171900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20240115 | 171800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20240115 | 171700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20240115 | 171600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20240115 | 171500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20240115 | 171400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20240115 | 171300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20240115 | 171200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20240115 | 171100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20240115 | 171000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20240115 | 170900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20240115 | 170800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20240115 | 170700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 257 | 20240115 | 170600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20240115 | 170500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 259 | 20240115 | 170400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 260 | 20240115 | 170300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 261 | 20240115 | 170200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 262 | 20240115 | 170100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 263 | 20240115 | 170000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 264 | 20240115 | 165900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 265 | 20240115 | 165800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 266 | 20240115 | 165700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 267 | 20240115 | 165600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 268 | 20240115 | 165500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 269 | 20240115 | 165400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 270 | 20240115 | 165300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 271 | 20240115 | 165200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 272 | 20240115 | 165100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 273 | 20240115 | 165000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 274 | 20240115 | 164900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 275 | 20240115 | 164800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 276 | 20240115 | 164700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20240115 | 164600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20240115 | 164500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20240115 | 164400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20240115 | 164300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 281 | 20240115 | 164200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 282 | 20240115 | 164100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 283 | 20240115 | 164000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 284 | 20240115 | 163900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 285 | 20240115 | 163800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 286 | 20240115 | 163700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 287 | 20240115 | 163600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 288 | 20240115 | 163500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 289 | 20240115 | 163400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 290 | 20240115 | 163300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 291 | 20240115 | 163200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 292 | 20240115 | 163100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 293 | 20240115 | 163000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 294 | 20240115 | 162900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 295 | 20240115 | 162800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 296 | 20240115 | 162700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 297 | 20240115 | 162600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 298 | 20240115 | 162500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 299 | 20240115 | 162400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 300 | 20240115 | 162300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 301 | 20240115 | 162200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 302 | 20240115 | 162100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 303 | 20240115 | 162000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 304 | 20240115 | 161900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 305 | 20240115 | 161800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 306 | 20240115 | 161700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 307 | 20240115 | 161600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 308 | 20240115 | 161500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 309 | 20240115 | 161400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 310 | 20240115 | 161300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 311 | 20240115 | 161200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 312 | 20240115 | 161100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 313 | 20240115 | 161000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 314 | 20240115 | 160900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 315 | 20240115 | 160800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 316 | 20240115 | 160700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 317 | 20240115 | 160600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 318 | 20240115 | 160500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 319 | 20240115 | 160400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 320 | 20240115 | 160300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 321 | 20240115 | 160200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 322 | 20240115 | 160100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 323 | 20240115 | 160000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 324 | 20240115 | 155900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 325 | 20240115 | 155800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 326 | 20240115 | 155700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 327 | 20240115 | 155600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 328 | 20240115 | 155500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 329 | 20240115 | 155400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 330 | 20240115 | 155300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 331 | 20240115 | 155200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 332 | 20240115 | 155100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 333 | 20240115 | 155000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 334 | 20240115 | 154900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 335 | 20240115 | 154800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 336 | 20240115 | 154700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 337 | 20240115 | 154600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 338 | 20240115 | 154500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 339 | 20240115 | 154400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 340 | 20240115 | 154300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 341 | 20240115 | 154200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 342 | 20240115 | 154100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 343 | 20240115 | 154000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 344 | 20240115 | 153900 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 345 | 20240115 | 153800 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 346 | 20240115 | 153700 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 347 | 20240115 | 153600 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 348 | 20240115 | 153500 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 349 | 20240115 | 153400 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 350 | 20240115 | 153300 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 351 | 20240115 | 153200 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 352 | 20240115 | 153100 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 353 | 20240115 | 153000 | 4491824550 | 28200 | 28200 | 28200 | 28200 | 2503 |
| 354 | 20240115 | 152900 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 355 | 20240115 | 152800 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 356 | 20240115 | 152700 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 357 | 20240115 | 152600 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 358 | 20240115 | 152500 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 359 | 20240115 | 152400 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 360 | 20240115 | 152300 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 361 | 20240115 | 152200 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 362 | 20240115 | 152100 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 363 | 20240115 | 152000 | 4421239950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 364 | 20240115 | 151900 | 4421239950 | 28200 | 28150 | 28200 | 28050 | 1584 |
| 365 | 20240115 | 151800 | 4376690750 | 28100 | 28150 | 28200 | 28100 | 120 |
| 366 | 20240115 | 151700 | 4373313250 | 28150 | 28200 | 28200 | 28150 | 962 |
| 367 | 20240115 | 151600 | 4346231500 | 28150 | 28200 | 28200 | 28150 | 484 |
| 368 | 20240115 | 151500 | 4332598800 | 28150 | 28200 | 28250 | 28150 | 378 |
| 369 | 20240115 | 151400 | 4321942000 | 28200 | 28200 | 28250 | 28200 | 556 |
| 370 | 20240115 | 151300 | 4306256750 | 28200 | 28200 | 28250 | 28200 | 274 |
| 371 | 20240115 | 151200 | 4298518750 | 28200 | 28250 | 28250 | 28200 | 147 |
| 372 | 20240115 | 151100 | 4294369500 | 28250 | 28250 | 28250 | 28200 | 638 |
| 373 | 20240115 | 151000 | 4276367550 | 28300 | 28200 | 28300 | 28200 | 166 |
| 374 | 20240115 | 150900 | 4271678150 | 28200 | 28200 | 28250 | 28200 | 562 |
| 375 | 20240115 | 150800 | 4255825850 | 28200 | 28200 | 28250 | 28150 | 207 |
| 376 | 20240115 | 150700 | 4249986750 | 28200 | 28250 | 28250 | 28200 | 791 |
| 377 | 20240115 | 150600 | 4227667950 | 28250 | 28250 | 28250 | 28200 | 377 |
| 378 | 20240115 | 150500 | 4217019100 | 28200 | 28200 | 28200 | 28200 | 104 |
| 379 | 20240115 | 150400 | 4214086300 | 28200 | 28050 | 28200 | 28050 | 617 |
| 380 | 20240115 | 150300 | 4196742150 | 28100 | 28100 | 28100 | 28100 | 759 |
| 381 | 20240115 | 150200 | 4175414250 | 28100 | 28050 | 28100 | 28050 | 143 |
| 382 | 20240115 | 150100 | 4171398450 | 28050 | 28100 | 28100 | 28050 | 299 |
| 383 | 20240115 | 150000 | 4163007600 | 28100 | 28050 | 28100 | 28050 | 124 |
| 384 | 20240115 | 145900 | 4159524600 | 28050 | 28050 | 28100 | 27950 | 2327 |
| 385 | 20240115 | 145800 | 4094252300 | 28000 | 27950 | 28000 | 27950 | 930 |
| 386 | 20240115 | 145700 | 4068214900 | 28000 | 28000 | 28000 | 28000 | 102 |
| 387 | 20240115 | 145600 | 4065358900 | 28000 | 28000 | 28000 | 28000 | 15 |
| 388 | 20240115 | 145500 | 4064938900 | 27950 | 27950 | 27950 | 27950 | 51 |
| 389 | 20240115 | 145400 | 4063513450 | 27950 | 27950 | 27950 | 27950 | 375 |
| 390 | 20240115 | 145300 | 4053032200 | 28000 | 28000 | 28000 | 28000 | 118 |
| 391 | 20240115 | 145200 | 4049728200 | 28000 | 28000 | 28000 | 27950 | 14 |
| 392 | 20240115 | 145100 | 4049336450 | 28000 | 27950 | 28000 | 27950 | 102 |
| 393 | 20240115 | 145000 | 4046483050 | 27950 | 27950 | 27950 | 27950 | 2 |
| 394 | 20240115 | 144900 | 4046427150 | 27950 | 27950 | 27950 | 27950 | 563 |
| 395 | 20240115 | 144800 | 4030691300 | 28000 | 27950 | 28000 | 27950 | 37 |
| 396 | 20240115 | 144700 | 4029656400 | 27950 | 27950 | 27950 | 27950 | 63 |
| 397 | 20240115 | 144600 | 4027895550 | 27950 | 28000 | 28000 | 27950 | 48 |
| 398 | 20240115 | 144500 | 4026552650 | 28000 | 28000 | 28000 | 28000 | 2 |
| 399 | 20240115 | 144400 | 4026496650 | 27950 | 27950 | 27950 | 27950 | 14 |
| 400 | 20240115 | 144300 | 4026105350 | 27950 | 27950 | 27950 | 27950 | 110 |
| 401 | 20240115 | 144200 | 4023030850 | 27950 | 27950 | 27950 | 27950 | 515 |
| 402 | 20240115 | 144100 | 4008636600 | 28000 | 28000 | 28000 | 28000 | 117 |
| 403 | 20240115 | 144000 | 4005360600 | 28000 | 28050 | 28050 | 28000 | 303 |
| 404 | 20240115 | 143900 | 3996876550 | 27950 | 28000 | 28000 | 27950 | 266 |
| 405 | 20240115 | 143800 | 3989436550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 406 | 20240115 | 143700 | 3989436550 | 27950 | 27950 | 27950 | 27950 | 5 |
| 407 | 20240115 | 143600 | 3989296800 | 28050 | 28050 | 28050 | 28050 | 500 |
| 408 | 20240115 | 143500 | 3975271800 | 27950 | 28000 | 28000 | 27950 | 3000 |
| 409 | 20240115 | 143400 | 3891401850 | 28050 | 28100 | 28100 | 28050 | 9 |
| 410 | 20240115 | 143300 | 3891149350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 411 | 20240115 | 143200 | 3891149350 | 28100 | 28050 | 28100 | 28050 | 52 |
| 412 | 20240115 | 143100 | 3889690500 | 28000 | 28050 | 28050 | 28000 | 7 |
| 413 | 20240115 | 143000 | 3889494200 | 28050 | 28000 | 28050 | 28000 | 425 |
| 414 | 20240115 | 142900 | 3877593900 | 28000 | 28000 | 28000 | 28000 | 31 |
| 415 | 20240115 | 142800 | 3876725900 | 28000 | 28000 | 28000 | 28000 | 123 |
| 416 | 20240115 | 142700 | 3873281900 | 27950 | 27950 | 27950 | 27950 | 771 |
| 417 | 20240115 | 142600 | 3851732450 | 27950 | 27950 | 27950 | 27950 | 100 |
| 418 | 20240115 | 142500 | 3848937450 | 28050 | 28000 | 28050 | 28000 | 53 |
| 419 | 20240115 | 142400 | 3847453350 | 28000 | 28000 | 28000 | 28000 | 61 |
| 420 | 20240115 | 142300 | 3845745350 | 28000 | 28000 | 28000 | 27950 | 5201 |
| 421 | 20240115 | 142200 | 3700315900 | 28000 | 28050 | 28050 | 28000 | 518 |
| 422 | 20240115 | 142100 | 3685811000 | 28050 | 28050 | 28050 | 28050 | 482 |
| 423 | 20240115 | 142000 | 3672290900 | 28050 | 28050 | 28050 | 28050 | 23 |
| 424 | 20240115 | 141900 | 3671645750 | 28050 | 28050 | 28050 | 28050 | 15 |
| 425 | 20240115 | 141800 | 3671225000 | 28050 | 28050 | 28050 | 28050 | 205 |
| 426 | 20240115 | 141700 | 3665474750 | 28050 | 28050 | 28050 | 28000 | 242 |
| 427 | 20240115 | 141600 | 3658690850 | 28050 | 28050 | 28050 | 28050 | 573 |
| 428 | 20240115 | 141500 | 3642618200 | 28050 | 28100 | 28100 | 28050 | 148 |
| 429 | 20240115 | 141400 | 3638466550 | 28100 | 28100 | 28100 | 28100 | 0 |
| 430 | 20240115 | 141300 | 3638466550 | 28100 | 28100 | 28100 | 28100 | 101 |
| 431 | 20240115 | 141200 | 3635628450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 432 | 20240115 | 141100 | 3635628450 | 28100 | 28100 | 28100 | 28100 | 20 |
| 433 | 20240115 | 141000 | 3635066450 | 28100 | 28100 | 28100 | 28100 | 504 |
| 434 | 20240115 | 140900 | 3620904050 | 28100 | 28100 | 28100 | 28100 | 32 |
| 435 | 20240115 | 140800 | 3620004850 | 28150 | 28150 | 28150 | 28150 | 10 |
| 436 | 20240115 | 140700 | 3619723350 | 28150 | 28150 | 28150 | 28100 | 740 |
| 437 | 20240115 | 140600 | 3598917350 | 28100 | 28100 | 28100 | 28100 | 10 |
| 438 | 20240115 | 140500 | 3598636350 | 28100 | 28100 | 28100 | 28100 | 607 |
| 439 | 20240115 | 140400 | 3581579650 | 28100 | 28100 | 28100 | 28100 | 94 |
| 440 | 20240115 | 140300 | 3578938250 | 28150 | 28150 | 28150 | 28150 | 3 |
| 441 | 20240115 | 140200 | 3578853800 | 28150 | 28150 | 28150 | 28150 | 25 |
| 442 | 20240115 | 140100 | 3578150050 | 28150 | 28150 | 28150 | 28100 | 9 |
| 443 | 20240115 | 140000 | 3577896850 | 28100 | 28100 | 28150 | 28100 | 20 |
| 444 | 20240115 | 135900 | 3577334750 | 28050 | 28100 | 28100 | 28050 | 22 |
| 445 | 20240115 | 135800 | 3576717550 | 28100 | 28100 | 28100 | 28050 | 940 |
| 446 | 20240115 | 135700 | 3550341800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 447 | 20240115 | 135600 | 3550341800 | 28100 | 28100 | 28100 | 28100 | 226 |
| 448 | 20240115 | 135500 | 3543991200 | 28150 | 28150 | 28150 | 28150 | 1 |
| 449 | 20240115 | 135400 | 3543963050 | 28150 | 28150 | 28150 | 28150 | 30 |
| 450 | 20240115 | 135300 | 3543118550 | 28150 | 28150 | 28150 | 28150 | 20 |
| 451 | 20240115 | 135200 | 3542555550 | 28100 | 28150 | 28150 | 28100 | 201 |
| 452 | 20240115 | 135100 | 3536907400 | 28100 | 28100 | 28150 | 28000 | 845 |
| 453 | 20240115 | 135000 | 3513188750 | 28100 | 28100 | 28100 | 28100 | 36 |
| 454 | 20240115 | 134900 | 3512177150 | 28150 | 28150 | 28150 | 28150 | 1 |
| 455 | 20240115 | 134800 | 3512149000 | 28050 | 28050 | 28050 | 28050 | 5 |
| 456 | 20240115 | 134700 | 3512008750 | 28150 | 28150 | 28150 | 28150 | 253 |
| 457 | 20240115 | 134600 | 3504886800 | 28100 | 28150 | 28150 | 28100 | 76 |
| 458 | 20240115 | 134500 | 3502750900 | 28150 | 28050 | 28150 | 28050 | 509 |
| 459 | 20240115 | 134400 | 3488473300 | 28050 | 28050 | 28050 | 28050 | 497 |
| 460 | 20240115 | 134300 | 3474532450 | 28050 | 28150 | 28150 | 28050 | 1226 |
| 461 | 20240115 | 134200 | 3440141550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 462 | 20240115 | 134100 | 3440141550 | 28050 | 28100 | 28100 | 28050 | 153 |
| 463 | 20240115 | 134000 | 3435842400 | 28150 | 28100 | 28150 | 28100 | 8 |
| 464 | 20240115 | 133900 | 3435617550 | 28150 | 28150 | 28150 | 28150 | 31 |
| 465 | 20240115 | 133800 | 3434744900 | 28100 | 28150 | 28150 | 28100 | 58 |
| 466 | 20240115 | 133700 | 3433115050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 467 | 20240115 | 133600 | 3433115050 | 28150 | 28100 | 28150 | 28100 | 12 |
| 468 | 20240115 | 133500 | 3432777750 | 28100 | 28100 | 28100 | 28100 | 431 |
| 469 | 20240115 | 133400 | 3420666650 | 28100 | 28100 | 28200 | 28100 | 501 |
| 470 | 20240115 | 133300 | 3406588450 | 28150 | 28150 | 28150 | 28150 | 50 |
| 471 | 20240115 | 133200 | 3405180950 | 28250 | 28200 | 28250 | 28200 | 13 |
| 472 | 20240115 | 133100 | 3404813800 | 28150 | 28200 | 28200 | 28150 | 1418 |
| 473 | 20240115 | 133000 | 3364877350 | 28200 | 28200 | 28200 | 28200 | 352 |
| 474 | 20240115 | 132900 | 3354950950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 475 | 20240115 | 132800 | 3354950950 | 28200 | 28200 | 28200 | 28200 | 3 |
| 476 | 20240115 | 132700 | 3354866350 | 28200 | 28200 | 28200 | 28200 | 100 |
| 477 | 20240115 | 132600 | 3352046350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 478 | 20240115 | 132500 | 3352046350 | 28200 | 28200 | 28200 | 28200 | 24 |
| 479 | 20240115 | 132400 | 3351369550 | 28150 | 28150 | 28150 | 28150 | 15 |
| 480 | 20240115 | 132300 | 3350947300 | 28150 | 28150 | 28150 | 28150 | 6 |
| 481 | 20240115 | 132200 | 3350778400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 482 | 20240115 | 132100 | 3350778400 | 28150 | 28150 | 28150 | 28150 | 307 |
| 483 | 20240115 | 132000 | 3342136350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 484 | 20240115 | 131900 | 3342136350 | 28100 | 28100 | 28100 | 28100 | 4 |
| 485 | 20240115 | 131800 | 3342023950 | 28100 | 28100 | 28100 | 28100 | 40 |
| 486 | 20240115 | 131700 | 3340899950 | 28100 | 28100 | 28100 | 28050 | 722 |
| 487 | 20240115 | 131600 | 3320614500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 488 | 20240115 | 131500 | 3320614500 | 28050 | 28050 | 28100 | 28050 | 406 |
| 489 | 20240115 | 131400 | 3309225950 | 28050 | 28050 | 28050 | 28050 | 50 |
| 490 | 20240115 | 131300 | 3307823450 | 28050 | 28050 | 28050 | 28050 | 14 |
| 491 | 20240115 | 131200 | 3307430750 | 28100 | 28100 | 28100 | 28050 | 56 |
| 492 | 20240115 | 131100 | 3305859400 | 28100 | 28050 | 28100 | 28050 | 448 |
| 493 | 20240115 | 131000 | 3293275600 | 28050 | 28100 | 28100 | 28050 | 27 |
| 494 | 20240115 | 130900 | 3292517500 | 28100 | 28100 | 28100 | 28100 | 1 |
| 495 | 20240115 | 130800 | 3292489400 | 28100 | 28100 | 28100 | 28100 | 28 |
| 496 | 20240115 | 130700 | 3291702600 | 28100 | 28050 | 28100 | 28000 | 93 |
| 497 | 20240115 | 130600 | 3289095350 | 28050 | 28050 | 28100 | 28050 | 285 |
| 498 | 20240115 | 130500 | 3281099950 | 28100 | 28100 | 28100 | 28100 | 6 |
| 499 | 20240115 | 130400 | 3280931350 | 28100 | 28100 | 28100 | 28100 | 10 |
| 500 | 20240115 | 130300 | 3280650350 | 28100 | 28100 | 28100 | 28100 | 2 |
| 501 | 20240115 | 130200 | 3280594150 | 28050 | 28100 | 28100 | 28050 | 167 |
| 502 | 20240115 | 130100 | 3275901600 | 28150 | 28150 | 28150 | 28150 | 5 |
| 503 | 20240115 | 130000 | 3275760850 | 28150 | 28150 | 28150 | 28150 | 1 |
| 504 | 20240115 | 125900 | 3275732700 | 28150 | 28150 | 28150 | 28150 | 1 |
| 505 | 20240115 | 125800 | 3275704550 | 28150 | 28150 | 28150 | 28150 | 101 |
| 506 | 20240115 | 125700 | 3272861400 | 28150 | 28150 | 28150 | 28150 | 1 |
| 507 | 20240115 | 125600 | 3272833250 | 28150 | 28150 | 28150 | 28150 | 321 |
| 508 | 20240115 | 125500 | 3263797100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 509 | 20240115 | 125400 | 3263797100 | 28150 | 28150 | 28150 | 28150 | 1 |
| 510 | 20240115 | 125300 | 3263768950 | 28100 | 28100 | 28100 | 28100 | 61 |
| 511 | 20240115 | 125200 | 3262054850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 512 | 20240115 | 125100 | 3262054850 | 28100 | 28100 | 28100 | 28100 | 7 |
| 513 | 20240115 | 125000 | 3261858150 | 28100 | 28100 | 28100 | 28100 | 44 |
| 514 | 20240115 | 124900 | 3260621750 | 28100 | 28100 | 28100 | 28050 | 227 |
| 515 | 20240115 | 124800 | 3254250300 | 28100 | 28100 | 28100 | 28100 | 10 |
| 516 | 20240115 | 124700 | 3253969300 | 28050 | 28100 | 28100 | 28050 | 1055 |
| 517 | 20240115 | 124600 | 3224371100 | 28100 | 28100 | 28150 | 28100 | 969 |
| 518 | 20240115 | 124500 | 3197138450 | 28150 | 28100 | 28150 | 28100 | 94 |
| 519 | 20240115 | 124400 | 3194492900 | 28150 | 28150 | 28150 | 28150 | 148 |
| 520 | 20240115 | 124300 | 3190326700 | 28150 | 28100 | 28150 | 28100 | 158 |
| 521 | 20240115 | 124200 | 3185879150 | 28100 | 28100 | 28100 | 28100 | 3 |
| 522 | 20240115 | 124100 | 3185794850 | 28100 | 28100 | 28100 | 28100 | 88 |
| 523 | 20240115 | 124000 | 3183322050 | 28150 | 28150 | 28150 | 28150 | 5 |
| 524 | 20240115 | 123900 | 3183181300 | 28150 | 28150 | 28150 | 28150 | 60 |
| 525 | 20240115 | 123800 | 3181492300 | 28150 | 28150 | 28150 | 28100 | 112 |
| 526 | 20240115 | 123700 | 3178344350 | 28150 | 28150 | 28150 | 28150 | 56 |
| 527 | 20240115 | 123600 | 3176767950 | 28150 | 28100 | 28150 | 28100 | 84 |
| 528 | 20240115 | 123500 | 3174407050 | 28150 | 28150 | 28150 | 28150 | 299 |
| 529 | 20240115 | 123400 | 3165990200 | 28200 | 28150 | 28200 | 28150 | 145 |
| 530 | 20240115 | 123300 | 3161908400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 531 | 20240115 | 123200 | 3161908400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 532 | 20240115 | 123100 | 3161908400 | 28150 | 28200 | 28200 | 28150 | 963 |
| 533 | 20240115 | 123000 | 3134799100 | 28200 | 28200 | 28200 | 28200 | 11 |
| 534 | 20240115 | 122900 | 3134488900 | 28200 | 28200 | 28200 | 28150 | 200 |
| 535 | 20240115 | 122800 | 3128853950 | 28200 | 28200 | 28200 | 28200 | 3 |
| 536 | 20240115 | 122700 | 3128769350 | 28200 | 28200 | 28200 | 28200 | 35 |
| 537 | 20240115 | 122600 | 3127782350 | 28200 | 28250 | 28250 | 28200 | 231 |
| 538 | 20240115 | 122500 | 3121268050 | 28250 | 28250 | 28250 | 28250 | 1 |
| 539 | 20240115 | 122400 | 3121239800 | 28200 | 28250 | 28250 | 28200 | 60 |
| 540 | 20240115 | 122300 | 3119547750 | 28300 | 28300 | 28300 | 28250 | 17 |
| 541 | 20240115 | 122200 | 3119067150 | 28300 | 28200 | 28300 | 28200 | 3 |
| 542 | 20240115 | 122100 | 3118982450 | 28250 | 28250 | 28250 | 28250 | 662 |
| 543 | 20240115 | 122000 | 3100280950 | 28250 | 28250 | 28250 | 28250 | 1 |
| 544 | 20240115 | 121900 | 3100252700 | 28250 | 28250 | 28250 | 28200 | 128 |
| 545 | 20240115 | 121800 | 3096642600 | 28250 | 28200 | 28250 | 28200 | 40 |
| 546 | 20240115 | 121700 | 3095513550 | 28200 | 28250 | 28250 | 28200 | 5 |
| 547 | 20240115 | 121600 | 3095372450 | 28250 | 28250 | 28250 | 28200 | 161 |
| 548 | 20240115 | 121500 | 3090826900 | 28250 | 28250 | 28250 | 28200 | 84 |
| 549 | 20240115 | 121400 | 3088457550 | 28250 | 28250 | 28250 | 28200 | 256 |
| 550 | 20240115 | 121300 | 3081226150 | 28300 | 28300 | 28300 | 28300 | 6 |
| 551 | 20240115 | 121200 | 3081056350 | 28300 | 28300 | 28300 | 28300 | 111 |
| 552 | 20240115 | 121100 | 3077915050 | 28300 | 28300 | 28300 | 28300 | 60 |
| 553 | 20240115 | 121000 | 3076217050 | 28300 | 28350 | 28350 | 28300 | 8 |
| 554 | 20240115 | 120900 | 3075990600 | 28300 | 28350 | 28350 | 28300 | 133 |
| 555 | 20240115 | 120800 | 3072225450 | 28350 | 28350 | 28350 | 28350 | 1 |
| 556 | 20240115 | 120700 | 3072197100 | 28300 | 28250 | 28300 | 28250 | 103 |
| 557 | 20240115 | 120600 | 3069284150 | 28250 | 28300 | 28300 | 28250 | 170 |
| 558 | 20240115 | 120500 | 3064476500 | 28300 | 28300 | 28300 | 28300 | 20 |
| 559 | 20240115 | 120400 | 3063910500 | 28300 | 28300 | 28300 | 28300 | 110 |
| 560 | 20240115 | 120300 | 3060797500 | 28350 | 28250 | 28350 | 28250 | 43 |
| 561 | 20240115 | 120200 | 3059582500 | 28250 | 28300 | 28300 | 28250 | 67 |
| 562 | 20240115 | 120100 | 3057686500 | 28350 | 28350 | 28350 | 28250 | 17 |
| 563 | 20240115 | 120000 | 3057205150 | 28350 | 28350 | 28350 | 28350 | 1 |
| 564 | 20240115 | 115900 | 3057176800 | 28250 | 28350 | 28350 | 28250 | 274 |
| 565 | 20240115 | 115800 | 3049422850 | 28350 | 28350 | 28350 | 28350 | 15 |
| 566 | 20240115 | 115700 | 3048997600 | 28300 | 28300 | 28300 | 28300 | 58 |
| 567 | 20240115 | 115600 | 3047356200 | 28300 | 28300 | 28300 | 28300 | 15 |
| 568 | 20240115 | 115500 | 3046931700 | 28300 | 28300 | 28350 | 28300 | 184 |
| 569 | 20240115 | 115400 | 3041723550 | 28300 | 28350 | 28350 | 28300 | 52 |
| 570 | 20240115 | 115300 | 3040251450 | 28300 | 28300 | 28300 | 28300 | 76 |
| 571 | 20240115 | 115200 | 3038100650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 572 | 20240115 | 115100 | 3038100650 | 28300 | 28300 | 28300 | 28300 | 2 |
| 573 | 20240115 | 115000 | 3038044050 | 28300 | 28300 | 28300 | 28300 | 1 |
| 574 | 20240115 | 114900 | 3038015750 | 28300 | 28300 | 28300 | 28300 | 106 |
| 575 | 20240115 | 114800 | 3035015950 | 28300 | 28300 | 28300 | 28300 | 0 |
| 576 | 20240115 | 114700 | 3035015950 | 28300 | 28350 | 28350 | 28300 | 92 |
| 577 | 20240115 | 114600 | 3032412250 | 28300 | 28350 | 28350 | 28300 | 99 |
| 578 | 20240115 | 114500 | 3029609550 | 28350 | 28300 | 28350 | 28300 | 179 |
| 579 | 20240115 | 114400 | 3024540350 | 28350 | 28300 | 28350 | 28300 | 9 |
| 580 | 20240115 | 114300 | 3024285600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 581 | 20240115 | 114200 | 3024285600 | 28300 | 28300 | 28300 | 28300 | 213 |
| 582 | 20240115 | 114100 | 3018257700 | 28350 | 28350 | 28350 | 28350 | 11 |
| 583 | 20240115 | 114000 | 3017945850 | 28350 | 28300 | 28350 | 28300 | 123 |
| 584 | 20240115 | 113900 | 3014464550 | 28350 | 28350 | 28350 | 28350 | 136 |
| 585 | 20240115 | 113800 | 3010608950 | 28300 | 28350 | 28350 | 28300 | 49 |
| 586 | 20240115 | 113700 | 3009221350 | 28300 | 28300 | 28300 | 28300 | 56 |
| 587 | 20240115 | 113600 | 3007636550 | 28300 | 28300 | 28300 | 28300 | 35 |
| 588 | 20240115 | 113500 | 3006646050 | 28300 | 28300 | 28300 | 28300 | 111 |
| 589 | 20240115 | 113400 | 3003504750 | 28300 | 28350 | 28350 | 28300 | 85 |
| 590 | 20240115 | 113300 | 3001098750 | 28300 | 28250 | 28300 | 28250 | 261 |
| 591 | 20240115 | 113200 | 2993719900 | 28200 | 28200 | 28200 | 28200 | 75 |
| 592 | 20240115 | 113100 | 2991604900 | 28250 | 28200 | 28250 | 28200 | 228 |
| 593 | 20240115 | 113000 | 2985165250 | 28250 | 28200 | 28250 | 28200 | 568 |
| 594 | 20240115 | 112900 | 2969143050 | 28200 | 28200 | 28200 | 28200 | 70 |
| 595 | 20240115 | 112800 | 2967169050 | 28200 | 28200 | 28200 | 28200 | 394 |
| 596 | 20240115 | 112700 | 2956058250 | 28200 | 28200 | 28200 | 28150 | 201 |
| 597 | 20240115 | 112600 | 2950392300 | 28200 | 28200 | 28200 | 28150 | 101 |
| 598 | 20240115 | 112500 | 2947544150 | 28200 | 28300 | 28300 | 28200 | 109 |
| 599 | 20240115 | 112400 | 2944469500 | 28300 | 28200 | 28300 | 28200 | 291 |
| 600 | 20240115 | 112300 | 2936234600 | 28200 | 28250 | 28300 | 28200 | 335 |
| 601 | 20240115 | 112200 | 2926782900 | 28300 | 28300 | 28300 | 28300 | 1 |
| 602 | 20240115 | 112100 | 2926754600 | 28250 | 28200 | 28250 | 28150 | 140 |
| 603 | 20240115 | 112000 | 2922802850 | 28200 | 28250 | 28250 | 28150 | 240 |
| 604 | 20240115 | 111900 | 2916038750 | 28150 | 28150 | 28300 | 28150 | 537 |
| 605 | 20240115 | 111800 | 2900896000 | 28150 | 28150 | 28150 | 28100 | 105 |
| 606 | 20240115 | 111700 | 2897945250 | 28100 | 28100 | 28150 | 28100 | 155 |
| 607 | 20240115 | 111600 | 2893589200 | 28100 | 28100 | 28100 | 28100 | 225 |
| 608 | 20240115 | 111500 | 2887266700 | 28100 | 28100 | 28100 | 28100 | 0 |
| 609 | 20240115 | 111400 | 2887266700 | 28100 | 28100 | 28100 | 28100 | 107 |
| 610 | 20240115 | 111300 | 2884260000 | 28200 | 28200 | 28200 | 28200 | 101 |
| 611 | 20240115 | 111200 | 2881411800 | 28200 | 28200 | 28200 | 28100 | 244 |
| 612 | 20240115 | 111100 | 2874543600 | 28200 | 28200 | 28200 | 28200 | 1 |
| 613 | 20240115 | 111000 | 2874515400 | 28200 | 28250 | 28300 | 28200 | 662 |
| 614 | 20240115 | 110900 | 2855816200 | 28250 | 28200 | 28250 | 28200 | 70 |
| 615 | 20240115 | 110800 | 2853839700 | 28150 | 28250 | 28300 | 28150 | 117 |
| 616 | 20240115 | 110700 | 2850537100 | 28350 | 28350 | 28350 | 28350 | 1 |
| 617 | 20240115 | 110600 | 2850508750 | 28300 | 28350 | 28350 | 28300 | 1498 |
| 618 | 20240115 | 110500 | 2808096200 | 28350 | 28300 | 28350 | 28300 | 357 |
| 619 | 20240115 | 110400 | 2797984300 | 28350 | 28350 | 28350 | 28350 | 238 |
| 620 | 20240115 | 110300 | 2791237000 | 28350 | 28350 | 28400 | 28350 | 191 |
| 621 | 20240115 | 110200 | 2785821950 | 28350 | 28300 | 28400 | 28300 | 810 |
| 622 | 20240115 | 110100 | 2762861200 | 28300 | 28200 | 28300 | 28200 | 903 |
| 623 | 20240115 | 110000 | 2737327000 | 28200 | 28200 | 28200 | 28150 | 284 |
| 624 | 20240115 | 105900 | 2729318250 | 28200 | 28050 | 28200 | 28050 | 634 |
| 625 | 20240115 | 105800 | 2711459000 | 28050 | 28100 | 28100 | 28050 | 65 |
| 626 | 20240115 | 105700 | 2709632750 | 28150 | 28000 | 28150 | 28000 | 170 |
| 627 | 20240115 | 105600 | 2704849000 | 28150 | 28100 | 28150 | 28000 | 591 |
| 628 | 20240115 | 105500 | 2688245850 | 28050 | 28100 | 28100 | 28050 | 140 |
| 629 | 20240115 | 105400 | 2684311900 | 28150 | 28000 | 28150 | 28000 | 388 |
| 630 | 20240115 | 105300 | 2673414350 | 28000 | 28050 | 28050 | 28000 | 119 |
| 631 | 20240115 | 105200 | 2670082100 | 28100 | 27900 | 28100 | 27900 | 1572 |
| 632 | 20240115 | 105100 | 2626180200 | 27900 | 28000 | 28100 | 27900 | 1021 |
| 633 | 20240115 | 105000 | 2597590750 | 28000 | 28050 | 28100 | 27950 | 204 |
| 634 | 20240115 | 104900 | 2591869550 | 28050 | 28100 | 28100 | 27900 | 2796 |
| 635 | 20240115 | 104800 | 2513572600 | 28100 | 28150 | 28150 | 28100 | 137 |
| 636 | 20240115 | 104700 | 2509720050 | 28100 | 28050 | 28150 | 28000 | 1362 |
| 637 | 20240115 | 104600 | 2471516100 | 28050 | 28150 | 28150 | 28050 | 2023 |
| 638 | 20240115 | 104500 | 2414684400 | 28000 | 28150 | 28150 | 28000 | 4644 |
| 639 | 20240115 | 104400 | 2284407250 | 28150 | 28200 | 28200 | 28150 | 1644 |
| 640 | 20240115 | 104300 | 2238064950 | 28200 | 28350 | 28350 | 28200 | 593 |
| 641 | 20240115 | 104200 | 2221325300 | 28300 | 28350 | 28350 | 28300 | 79 |
| 642 | 20240115 | 104100 | 2219087550 | 28350 | 28300 | 28350 | 28300 | 437 |
| 643 | 20240115 | 104000 | 2206706900 | 28300 | 28300 | 28300 | 28150 | 2076 |
| 644 | 20240115 | 103900 | 2148178250 | 28300 | 28300 | 28400 | 28300 | 429 |
| 645 | 20240115 | 103800 | 2136037250 | 28300 | 28400 | 28400 | 28300 | 330 |
| 646 | 20240115 | 103700 | 2126675500 | 28400 | 28350 | 28400 | 28350 | 174 |
| 647 | 20240115 | 103600 | 2121740100 | 28300 | 28300 | 28350 | 28300 | 236 |
| 648 | 20240115 | 103500 | 2115061250 | 28300 | 28400 | 28400 | 28300 | 110 |
| 649 | 20240115 | 103400 | 2111946300 | 28400 | 28350 | 28400 | 28300 | 810 |
| 650 | 20240115 | 103300 | 2088945850 | 28350 | 28350 | 28350 | 28250 | 269 |
| 651 | 20240115 | 103200 | 2081324800 | 28350 | 28350 | 28350 | 28200 | 1334 |
| 652 | 20240115 | 103100 | 2043612950 | 28400 | 28350 | 28400 | 28350 | 511 |
| 653 | 20240115 | 103000 | 2029124250 | 28400 | 28450 | 28450 | 28400 | 356 |
| 654 | 20240115 | 102900 | 2019013750 | 28400 | 28400 | 28400 | 28400 | 52 |
| 655 | 20240115 | 102800 | 2017536950 | 28400 | 28450 | 28450 | 28400 | 200 |
| 656 | 20240115 | 102700 | 2011856450 | 28450 | 28400 | 28450 | 28400 | 343 |
| 657 | 20240115 | 102600 | 2002108700 | 28450 | 28500 | 28500 | 28450 | 39 |
| 658 | 20240115 | 102500 | 2000997800 | 28500 | 28300 | 28500 | 28300 | 160 |
| 659 | 20240115 | 102400 | 1996445600 | 28400 | 28500 | 28500 | 28100 | 3859 |
| 660 | 20240115 | 102300 | 1887246950 | 28500 | 28550 | 28600 | 28400 | 5514 |
| 661 | 20240115 | 102200 | 1730457900 | 28550 | 28600 | 28600 | 28550 | 500 |
| 662 | 20240115 | 102100 | 1716182600 | 28550 | 28550 | 28550 | 28550 | 200 |
| 663 | 20240115 | 102000 | 1710472600 | 28550 | 28550 | 28550 | 28500 | 807 |
| 664 | 20240115 | 101900 | 1687448000 | 28600 | 28550 | 28600 | 28550 | 1143 |
| 665 | 20240115 | 101800 | 1654793200 | 28550 | 28700 | 28750 | 28550 | 2715 |
| 666 | 20240115 | 101700 | 1577050050 | 28700 | 28750 | 28750 | 28700 | 1525 |
| 667 | 20240115 | 101600 | 1533247800 | 28800 | 28800 | 28800 | 28750 | 1009 |
| 668 | 20240115 | 101500 | 1504236100 | 28800 | 28800 | 28800 | 28800 | 65 |
| 669 | 20240115 | 101400 | 1502364100 | 28800 | 28800 | 28800 | 28800 | 80 |
| 670 | 20240115 | 101300 | 1500060100 | 28800 | 28800 | 28800 | 28800 | 1188 |
| 671 | 20240115 | 101200 | 1465845700 | 28800 | 28850 | 28900 | 28800 | 60 |
| 672 | 20240115 | 101100 | 1464114800 | 28850 | 28950 | 28950 | 28850 | 2058 |
| 673 | 20240115 | 101000 | 1404717900 | 28900 | 28900 | 28900 | 28900 | 25 |
| 674 | 20240115 | 100900 | 1403995400 | 28900 | 28950 | 28950 | 28900 | 348 |
| 675 | 20240115 | 100800 | 1393928200 | 29000 | 28900 | 29000 | 28900 | 456 |
| 676 | 20240115 | 100700 | 1380717900 | 29000 | 28950 | 29000 | 28900 | 332 |
| 677 | 20240115 | 100600 | 1371105500 | 28950 | 29000 | 29000 | 28950 | 505 |
| 678 | 20240115 | 100500 | 1356482050 | 29000 | 29000 | 29000 | 29000 | 549 |
| 679 | 20240115 | 100400 | 1340561050 | 28950 | 29050 | 29050 | 28950 | 128 |
| 680 | 20240115 | 100300 | 1336848850 | 29000 | 29000 | 29050 | 28950 | 961 |
| 681 | 20240115 | 100200 | 1308981550 | 29000 | 29000 | 29000 | 29000 | 250 |
| 682 | 20240115 | 100100 | 1301731550 | 29000 | 28950 | 29050 | 28950 | 1191 |
| 683 | 20240115 | 100000 | 1267182700 | 28950 | 28900 | 28950 | 28900 | 463 |
| 684 | 20240115 | 095900 | 1253779400 | 28950 | 28950 | 28950 | 28950 | 36 |
| 685 | 20240115 | 095800 | 1252737200 | 28900 | 28900 | 28950 | 28900 | 621 |
| 686 | 20240115 | 095700 | 1234790250 | 28900 | 28900 | 28900 | 28900 | 144 |
| 687 | 20240115 | 095600 | 1230628650 | 28900 | 28900 | 28950 | 28900 | 724 |
| 688 | 20240115 | 095500 | 1209704750 | 28950 | 28900 | 28950 | 28850 | 268 |
| 689 | 20240115 | 095400 | 1201959650 | 28900 | 28900 | 28900 | 28850 | 263 |
| 690 | 20240115 | 095300 | 1194359950 | 28900 | 28900 | 28900 | 28900 | 14 |
| 691 | 20240115 | 095200 | 1193955350 | 28900 | 28850 | 28950 | 28850 | 139 |
| 692 | 20240115 | 095100 | 1189944650 | 28850 | 28850 | 28850 | 28850 | 0 |
| 693 | 20240115 | 095000 | 1189944650 | 28850 | 28900 | 28900 | 28850 | 648 |
| 694 | 20240115 | 094900 | 1171223250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 695 | 20240115 | 094800 | 1171223250 | 28850 | 28900 | 28900 | 28850 | 742 |
| 696 | 20240115 | 094700 | 1149806300 | 28900 | 28950 | 28950 | 28900 | 165 |
| 697 | 20240115 | 094600 | 1145036000 | 28950 | 28950 | 28950 | 28950 | 289 |
| 698 | 20240115 | 094500 | 1136669450 | 28900 | 28900 | 28950 | 28900 | 261 |
| 699 | 20240115 | 094400 | 1129119050 | 28950 | 28900 | 28950 | 28900 | 258 |
| 700 | 20240115 | 094300 | 1121662250 | 28900 | 28950 | 28950 | 28900 | 205 |
| 701 | 20240115 | 094200 | 1115727750 | 28950 | 28950 | 28950 | 28800 | 160 |
| 702 | 20240115 | 094100 | 1111111200 | 29000 | 28800 | 29000 | 28800 | 1836 |
| 703 | 20240115 | 094000 | 1058082750 | 28800 | 28800 | 28850 | 28800 | 122 |
| 704 | 20240115 | 093900 | 1054566250 | 28800 | 28800 | 28850 | 28800 | 395 |
| 705 | 20240115 | 093800 | 1043182750 | 28850 | 28850 | 28850 | 28850 | 847 |
| 706 | 20240115 | 093700 | 1018746800 | 28900 | 28850 | 28900 | 28850 | 215 |
| 707 | 20240115 | 093600 | 1012542950 | 28850 | 28900 | 28900 | 28850 | 482 |
| 708 | 20240115 | 093500 | 998615300 | 28900 | 28900 | 28900 | 28900 | 14 |
| 709 | 20240115 | 093400 | 998210700 | 28900 | 28900 | 28900 | 28850 | 271 |
| 710 | 20240115 | 093300 | 990380850 | 28900 | 28850 | 28900 | 28850 | 498 |
| 711 | 20240115 | 093200 | 975998300 | 28900 | 28800 | 28900 | 28800 | 203 |
| 712 | 20240115 | 093100 | 970148700 | 28800 | 28800 | 28800 | 28800 | 87 |
| 713 | 20240115 | 093000 | 967643100 | 28900 | 28850 | 28900 | 28850 | 210 |
| 714 | 20240115 | 092900 | 961584100 | 28850 | 28850 | 28850 | 28800 | 355 |
| 715 | 20240115 | 092800 | 951342400 | 28850 | 28900 | 28900 | 28850 | 234 |
| 716 | 20240115 | 092700 | 944583250 | 28900 | 28950 | 28950 | 28900 | 22 |
| 717 | 20240115 | 092600 | 943946450 | 28950 | 28950 | 28950 | 28950 | 147 |
| 718 | 20240115 | 092500 | 939690800 | 28950 | 28950 | 29000 | 28850 | 2069 |
| 719 | 20240115 | 092400 | 879885200 | 28950 | 28950 | 29000 | 28950 | 238 |
| 720 | 20240115 | 092300 | 872990950 | 29000 | 28950 | 29000 | 28900 | 614 |
| 721 | 20240115 | 092200 | 855199900 | 29000 | 28950 | 29000 | 28950 | 401 |
| 722 | 20240115 | 092100 | 843590900 | 28950 | 29000 | 29000 | 28900 | 188 |
| 723 | 20240115 | 092000 | 838149000 | 29000 | 28950 | 29050 | 28950 | 2383 |
| 724 | 20240115 | 091900 | 769019600 | 29000 | 28950 | 29000 | 28900 | 3244 |
| 725 | 20240115 | 091800 | 675032550 | 28900 | 28900 | 28950 | 28900 | 1796 |
| 726 | 20240115 | 091700 | 623114350 | 28850 | 28800 | 28850 | 28750 | 201 |
| 727 | 20240115 | 091600 | 617331400 | 28850 | 28850 | 28900 | 28750 | 1184 |
| 728 | 20240115 | 091500 | 583217600 | 28850 | 28800 | 28950 | 28800 | 1144 |
| 729 | 20240115 | 091400 | 550174100 | 28900 | 28900 | 29000 | 28800 | 1691 |
| 730 | 20240115 | 091300 | 501264400 | 28950 | 28900 | 28950 | 28900 | 1079 |
| 731 | 20240115 | 091200 | 470045500 | 28900 | 28850 | 28950 | 28850 | 919 |
| 732 | 20240115 | 091100 | 443490250 | 28900 | 28800 | 28900 | 28800 | 1124 |
| 733 | 20240115 | 091000 | 411061000 | 28850 | 28800 | 28850 | 28800 | 682 |
| 734 | 20240115 | 090900 | 391418900 | 28800 | 28700 | 28850 | 28550 | 2077 |
| 735 | 20240115 | 090800 | 331688050 | 28850 | 28650 | 28850 | 28600 | 2083 |
| 736 | 20240115 | 090700 | 271878450 | 28600 | 28650 | 28700 | 28600 | 795 |
| 737 | 20240115 | 090600 | 249112550 | 28650 | 28300 | 28650 | 28250 | 911 |
| 738 | 20240115 | 090500 | 223109900 | 28300 | 28400 | 28400 | 28300 | 459 |
| 739 | 20240115 | 090400 | 210110700 | 28400 | 28300 | 28400 | 28250 | 649 |
| 740 | 20240115 | 090300 | 191737400 | 28300 | 28400 | 28400 | 28300 | 1584 |
| 741 | 20240115 | 090200 | 146807600 | 28400 | 28400 | 28450 | 28350 | 946 |
| 742 | 20240115 | 090100 | 119941550 | 28400 | 28600 | 28650 | 28400 | 2648 |
| 743 | 20240115 | 090000 | 44485300 | 28700 | 28550 | 28700 | 28500 | 1477 |