35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 195100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 3 | 20240115 | 195000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240115 | 194900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240115 | 194800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240115 | 194700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240115 | 194600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240115 | 194500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240115 | 194400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240115 | 194300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240115 | 194200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240115 | 194100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240115 | 194000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240115 | 193900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240115 | 193800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240115 | 193700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240115 | 193600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240115 | 193500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240115 | 193400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240115 | 193300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240115 | 193200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240115 | 193100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240115 | 193000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240115 | 192900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240115 | 192800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240115 | 192700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240115 | 192600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240115 | 192500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240115 | 192400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240115 | 192300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240115 | 192200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240115 | 192100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 33 | 20240115 | 192000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240115 | 191900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240115 | 191800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240115 | 191700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240115 | 191600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240115 | 191500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240115 | 191400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240115 | 191300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240115 | 191200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240115 | 191100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240115 | 191000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240115 | 190900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240115 | 190800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240115 | 190700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240115 | 190600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240115 | 190500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240115 | 190400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240115 | 190300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240115 | 190200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240115 | 190100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240115 | 190000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240115 | 185900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240115 | 185800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240115 | 185700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240115 | 185600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240115 | 185500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240115 | 185400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240115 | 185300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240115 | 185200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240115 | 185100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 63 | 20240115 | 185000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240115 | 184900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240115 | 184800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240115 | 184700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240115 | 184600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240115 | 184500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240115 | 184400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240115 | 184300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240115 | 184200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240115 | 184100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240115 | 184000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240115 | 183900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240115 | 183800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240115 | 183700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240115 | 183600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240115 | 183500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240115 | 183400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240115 | 183300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240115 | 183200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240115 | 183100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240115 | 183000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240115 | 182900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240115 | 182800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240115 | 182700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240115 | 182600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240115 | 182500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240115 | 182400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240115 | 182300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240115 | 182200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240115 | 182100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 93 | 20240115 | 182000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240115 | 181900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240115 | 181800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240115 | 181700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240115 | 181600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240115 | 181500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240115 | 181400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240115 | 181300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240115 | 181200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240115 | 181100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240115 | 181000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240115 | 180900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240115 | 180800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240115 | 180700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240115 | 180600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240115 | 180500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240115 | 180400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240115 | 180300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240115 | 180200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240115 | 180100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240115 | 180000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240115 | 175900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240115 | 175800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240115 | 175700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240115 | 175600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240115 | 175500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240115 | 175400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240115 | 175300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240115 | 175200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240115 | 175100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 123 | 20240115 | 175000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240115 | 174900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240115 | 174800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240115 | 174700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240115 | 174600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240115 | 174500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240115 | 174400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240115 | 174300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240115 | 174200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240115 | 174100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240115 | 174000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240115 | 173900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240115 | 173800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240115 | 173700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240115 | 173600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240115 | 173500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240115 | 173400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240115 | 173300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240115 | 173200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240115 | 173100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240115 | 173000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240115 | 172900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240115 | 172800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240115 | 172700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240115 | 172600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240115 | 172500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240115 | 172400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240115 | 172300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240115 | 172200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240115 | 172100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 153 | 20240115 | 172000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240115 | 171900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240115 | 171800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240115 | 171700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240115 | 171600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240115 | 171500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240115 | 171400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240115 | 171300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240115 | 171200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240115 | 171100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240115 | 171000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240115 | 170900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240115 | 170800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240115 | 170700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240115 | 170600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240115 | 170500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240115 | 170400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240115 | 170300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240115 | 170200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240115 | 170100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240115 | 170000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240115 | 165900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240115 | 165800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240115 | 165700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240115 | 165600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240115 | 165500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240115 | 165400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240115 | 165300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240115 | 165200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240115 | 165100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 183 | 20240115 | 165000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240115 | 164900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240115 | 164800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240115 | 164700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240115 | 164600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240115 | 164500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240115 | 164400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240115 | 164300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240115 | 164200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240115 | 164100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240115 | 164000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240115 | 163900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240115 | 163800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240115 | 163700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240115 | 163600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240115 | 163500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240115 | 163400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240115 | 163300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240115 | 163200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240115 | 163100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240115 | 163000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240115 | 162900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20240115 | 162800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240115 | 162700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240115 | 162600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240115 | 162500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240115 | 162400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240115 | 162300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240115 | 162200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240115 | 162100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 213 | 20240115 | 162000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240115 | 161900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240115 | 161800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20240115 | 161700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20240115 | 161600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20240115 | 161500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20240115 | 161400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20240115 | 161300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20240115 | 161200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20240115 | 161100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20240115 | 161000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20240115 | 160900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20240115 | 160800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20240115 | 160700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20240115 | 160600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20240115 | 160500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20240115 | 160400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20240115 | 160300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20240115 | 160200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20240115 | 160100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20240115 | 160000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20240115 | 155900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20240115 | 155800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20240115 | 155700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20240115 | 155600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20240115 | 155500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20240115 | 155400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20240115 | 155300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20240115 | 155200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20240115 | 155100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 243 | 20240115 | 155000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20240115 | 154900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20240115 | 154800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20240115 | 154700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 247 | 20240115 | 154600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 248 | 20240115 | 154500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 249 | 20240115 | 154400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 250 | 20240115 | 154300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 251 | 20240115 | 154200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 252 | 20240115 | 154100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 253 | 20240115 | 154000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 254 | 20240115 | 153900 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 255 | 20240115 | 153800 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 256 | 20240115 | 153700 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 257 | 20240115 | 153600 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 258 | 20240115 | 153500 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 259 | 20240115 | 153400 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 260 | 20240115 | 153300 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 261 | 20240115 | 153200 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 262 | 20240115 | 153100 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 263 | 20240115 | 153000 | 16934929700 | 30900 | 30900 | 30900 | 30900 | 9458 |
| 264 | 20240115 | 152900 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 265 | 20240115 | 152800 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 266 | 20240115 | 152700 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 267 | 20240115 | 152600 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 268 | 20240115 | 152500 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 269 | 20240115 | 152400 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 270 | 20240115 | 152300 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 271 | 20240115 | 152200 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 272 | 20240115 | 152100 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 273 | 20240115 | 152000 | 16642677500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 274 | 20240115 | 151900 | 16642677500 | 30800 | 30900 | 30900 | 30800 | 798 |
| 275 | 20240115 | 151800 | 16618080650 | 30900 | 30900 | 30950 | 30800 | 423 |
| 276 | 20240115 | 151700 | 16605011050 | 30900 | 30900 | 30950 | 30850 | 558 |
| 277 | 20240115 | 151600 | 16587775150 | 30850 | 30750 | 30850 | 30750 | 2306 |
| 278 | 20240115 | 151500 | 16516739250 | 30750 | 30700 | 30800 | 30650 | 2594 |
| 279 | 20240115 | 151400 | 16437074800 | 30700 | 30750 | 30800 | 30700 | 2335 |
| 280 | 20240115 | 151300 | 16365310000 | 30750 | 30750 | 30750 | 30700 | 404 |
| 281 | 20240115 | 151200 | 16352887550 | 30800 | 30800 | 30800 | 30750 | 203 |
| 282 | 20240115 | 151100 | 16346642650 | 30750 | 30850 | 30850 | 30750 | 609 |
| 283 | 20240115 | 151000 | 16327890100 | 30850 | 30700 | 30900 | 30700 | 447 |
| 284 | 20240115 | 150900 | 16314125150 | 30700 | 30750 | 30750 | 30700 | 1103 |
| 285 | 20240115 | 150800 | 16280252200 | 30700 | 30700 | 30800 | 30650 | 1004 |
| 286 | 20240115 | 150700 | 16249420800 | 30650 | 30750 | 30800 | 30650 | 2277 |
| 287 | 20240115 | 150600 | 16179491550 | 30750 | 30850 | 30850 | 30750 | 1268 |
| 288 | 20240115 | 150500 | 16140431200 | 30850 | 30900 | 30900 | 30850 | 374 |
| 289 | 20240115 | 150400 | 16128889300 | 30900 | 30900 | 30900 | 30850 | 294 |
| 290 | 20240115 | 150300 | 16119807950 | 30900 | 30950 | 31000 | 30900 | 460 |
| 291 | 20240115 | 150200 | 16105587900 | 30950 | 31000 | 31000 | 30950 | 751 |
| 292 | 20240115 | 150100 | 16082332900 | 31000 | 30950 | 31000 | 30950 | 359 |
| 293 | 20240115 | 150000 | 16071215000 | 30950 | 30950 | 31000 | 30900 | 302 |
| 294 | 20240115 | 145900 | 16061861400 | 30950 | 30900 | 31000 | 30900 | 281 |
| 295 | 20240115 | 145800 | 16053161000 | 30900 | 30950 | 31000 | 30900 | 296 |
| 296 | 20240115 | 145700 | 16044001550 | 31000 | 30800 | 31000 | 30800 | 451 |
| 297 | 20240115 | 145600 | 16030061550 | 30800 | 30800 | 30900 | 30750 | 887 |
| 298 | 20240115 | 145500 | 16002751600 | 30750 | 30800 | 30850 | 30750 | 2095 |
| 299 | 20240115 | 145400 | 15938237050 | 30800 | 30850 | 30900 | 30800 | 1184 |
| 300 | 20240115 | 145300 | 15901718200 | 30850 | 31000 | 31000 | 30850 | 1811 |
| 301 | 20240115 | 145200 | 15845757800 | 30900 | 31000 | 31000 | 30900 | 738 |
| 302 | 20240115 | 145100 | 15822913800 | 30950 | 31000 | 31050 | 30950 | 539 |
| 303 | 20240115 | 145000 | 15806215750 | 31000 | 31000 | 31050 | 31000 | 368 |
| 304 | 20240115 | 144900 | 15794806400 | 31000 | 31000 | 31050 | 30950 | 537 |
| 305 | 20240115 | 144800 | 15778156650 | 30950 | 31000 | 31100 | 30950 | 198 |
| 306 | 20240115 | 144700 | 15772022650 | 31000 | 31100 | 31100 | 30950 | 1571 |
| 307 | 20240115 | 144600 | 15723306200 | 31000 | 31050 | 31050 | 31000 | 368 |
| 308 | 20240115 | 144500 | 15711883450 | 31000 | 31000 | 31100 | 31000 | 181 |
| 309 | 20240115 | 144400 | 15706261800 | 31050 | 31000 | 31050 | 31000 | 323 |
| 310 | 20240115 | 144300 | 15696240850 | 31000 | 31050 | 31100 | 31000 | 213 |
| 311 | 20240115 | 144200 | 15689624150 | 31050 | 30950 | 31050 | 30950 | 525 |
| 312 | 20240115 | 144100 | 15673350750 | 30950 | 31000 | 31050 | 30950 | 1926 |
| 313 | 20240115 | 144000 | 15613647450 | 31050 | 31000 | 31050 | 31000 | 365 |
| 314 | 20240115 | 143900 | 15602315150 | 31050 | 31050 | 31100 | 31050 | 526 |
| 315 | 20240115 | 143800 | 15585971500 | 31100 | 31050 | 31100 | 31050 | 236 |
| 316 | 20240115 | 143700 | 15578634950 | 31050 | 31100 | 31100 | 31050 | 171 |
| 317 | 20240115 | 143600 | 15573318100 | 31050 | 31100 | 31100 | 31050 | 2031 |
| 318 | 20240115 | 143500 | 15510249350 | 31100 | 31100 | 31100 | 31050 | 493 |
| 319 | 20240115 | 143400 | 15494922150 | 31100 | 31100 | 31100 | 31050 | 516 |
| 320 | 20240115 | 143300 | 15478881950 | 31050 | 31150 | 31150 | 31050 | 508 |
| 321 | 20240115 | 143200 | 15463083900 | 31150 | 31100 | 31150 | 31050 | 957 |
| 322 | 20240115 | 143100 | 15433318850 | 31100 | 31050 | 31100 | 31050 | 369 |
| 323 | 20240115 | 143000 | 15421859100 | 31050 | 31000 | 31050 | 30900 | 503 |
| 324 | 20240115 | 142900 | 15406264150 | 30950 | 31050 | 31050 | 30950 | 1182 |
| 325 | 20240115 | 142800 | 15369584350 | 31050 | 30850 | 31050 | 30850 | 2750 |
| 326 | 20240115 | 142700 | 15284446250 | 30850 | 30900 | 30950 | 30850 | 785 |
| 327 | 20240115 | 142600 | 15260203950 | 30900 | 30900 | 30900 | 30850 | 581 |
| 328 | 20240115 | 142500 | 15242253600 | 30900 | 30950 | 30950 | 30850 | 591 |
| 329 | 20240115 | 142400 | 15223991400 | 30900 | 30900 | 30950 | 30900 | 465 |
| 330 | 20240115 | 142300 | 15209607150 | 30900 | 30950 | 31000 | 30900 | 1686 |
| 331 | 20240115 | 142200 | 15157491750 | 31000 | 31000 | 31000 | 30950 | 267 |
| 332 | 20240115 | 142100 | 15149219800 | 30950 | 31000 | 31050 | 30950 | 1981 |
| 333 | 20240115 | 142000 | 15087895000 | 31000 | 31050 | 31050 | 31000 | 314 |
| 334 | 20240115 | 141900 | 15078151250 | 31050 | 30950 | 31050 | 30950 | 1026 |
| 335 | 20240115 | 141800 | 15046387400 | 31050 | 31050 | 31050 | 30950 | 1298 |
| 336 | 20240115 | 141700 | 15006185900 | 31000 | 31050 | 31050 | 31000 | 42 |
| 337 | 20240115 | 141600 | 15004883250 | 31000 | 30950 | 31100 | 30950 | 677 |
| 338 | 20240115 | 141500 | 14983877250 | 31000 | 30950 | 31000 | 30950 | 230 |
| 339 | 20240115 | 141400 | 14976755700 | 30950 | 31050 | 31100 | 30950 | 1115 |
| 340 | 20240115 | 141300 | 14942179100 | 31050 | 31050 | 31050 | 31000 | 344 |
| 341 | 20240115 | 141200 | 14931505950 | 31050 | 31050 | 31100 | 31050 | 287 |
| 342 | 20240115 | 141100 | 14922587500 | 31050 | 31050 | 31100 | 31000 | 447 |
| 343 | 20240115 | 141000 | 14908711800 | 31000 | 31050 | 31200 | 31000 | 709 |
| 344 | 20240115 | 140900 | 14886690050 | 31050 | 31200 | 31200 | 31050 | 1696 |
| 345 | 20240115 | 140800 | 14833903850 | 31200 | 31250 | 31250 | 31200 | 300 |
| 346 | 20240115 | 140700 | 14824539050 | 31200 | 31250 | 31250 | 31200 | 868 |
| 347 | 20240115 | 140600 | 14797432900 | 31250 | 31300 | 31350 | 31250 | 1147 |
| 348 | 20240115 | 140500 | 14761512550 | 31300 | 31200 | 31300 | 31200 | 696 |
| 349 | 20240115 | 140400 | 14739761650 | 31300 | 31250 | 31300 | 31200 | 231 |
| 350 | 20240115 | 140300 | 14732550250 | 31250 | 31300 | 31300 | 31200 | 958 |
| 351 | 20240115 | 140200 | 14702612500 | 31300 | 31350 | 31350 | 31250 | 745 |
| 352 | 20240115 | 140100 | 14679281200 | 31400 | 31300 | 31400 | 31250 | 1981 |
| 353 | 20240115 | 140000 | 14617197750 | 31400 | 31200 | 31400 | 31150 | 4243 |
| 354 | 20240115 | 135900 | 14484272700 | 31200 | 31100 | 31200 | 31100 | 3683 |
| 355 | 20240115 | 135800 | 14369645000 | 31050 | 31100 | 31100 | 31050 | 318 |
| 356 | 20240115 | 135700 | 14359757800 | 31100 | 31100 | 31100 | 31000 | 1192 |
| 357 | 20240115 | 135600 | 14322756700 | 31050 | 31100 | 31100 | 31000 | 261 |
| 358 | 20240115 | 135500 | 14314652100 | 31100 | 31000 | 31100 | 30950 | 841 |
| 359 | 20240115 | 135400 | 14288589650 | 31000 | 30950 | 31050 | 30950 | 1969 |
| 360 | 20240115 | 135300 | 14227536000 | 30900 | 30950 | 30950 | 30850 | 1416 |
| 361 | 20240115 | 135200 | 14183768250 | 30950 | 31100 | 31100 | 30950 | 1035 |
| 362 | 20240115 | 135100 | 14151673250 | 31100 | 31100 | 31150 | 31100 | 288 |
| 363 | 20240115 | 135000 | 14142710550 | 31050 | 31100 | 31200 | 31000 | 1518 |
| 364 | 20240115 | 134900 | 14095569400 | 31150 | 31050 | 31150 | 31050 | 715 |
| 365 | 20240115 | 134800 | 14073330550 | 31050 | 31150 | 31200 | 31050 | 766 |
| 366 | 20240115 | 134700 | 14049484350 | 31150 | 31100 | 31150 | 31000 | 1172 |
| 367 | 20240115 | 134600 | 14013001150 | 31100 | 31150 | 31150 | 31000 | 487 |
| 368 | 20240115 | 134500 | 13997890150 | 31150 | 31100 | 31150 | 31100 | 774 |
| 369 | 20240115 | 134400 | 13973813700 | 31100 | 31100 | 31100 | 30950 | 891 |
| 370 | 20240115 | 134300 | 13946130300 | 31100 | 31000 | 31150 | 30950 | 1031 |
| 371 | 20240115 | 134200 | 13914143800 | 31150 | 31100 | 31150 | 30950 | 621 |
| 372 | 20240115 | 134100 | 13894848900 | 30950 | 30950 | 31100 | 30950 | 580 |
| 373 | 20240115 | 134000 | 13876870400 | 30950 | 31050 | 31100 | 30950 | 738 |
| 374 | 20240115 | 133900 | 13853997800 | 31000 | 31000 | 31100 | 30950 | 816 |
| 375 | 20240115 | 133800 | 13828705800 | 31050 | 31100 | 31150 | 31000 | 2793 |
| 376 | 20240115 | 133700 | 13741989700 | 31100 | 31200 | 31200 | 31100 | 777 |
| 377 | 20240115 | 133600 | 13717783450 | 31200 | 31250 | 31250 | 31150 | 939 |
| 378 | 20240115 | 133500 | 13688497200 | 31200 | 31250 | 31250 | 31200 | 722 |
| 379 | 20240115 | 133400 | 13665935850 | 31150 | 31200 | 31250 | 31100 | 1325 |
| 380 | 20240115 | 133300 | 13624635650 | 31150 | 31250 | 31250 | 31150 | 1678 |
| 381 | 20240115 | 133200 | 13572305300 | 31250 | 31200 | 31250 | 31200 | 765 |
| 382 | 20240115 | 133100 | 13548405000 | 31200 | 31300 | 31300 | 31200 | 1946 |
| 383 | 20240115 | 133000 | 13487571750 | 31350 | 31300 | 31450 | 31300 | 5246 |
| 384 | 20240115 | 132900 | 13322951250 | 31350 | 31350 | 31400 | 31200 | 2534 |
| 385 | 20240115 | 132800 | 13243704650 | 31350 | 31400 | 31400 | 31200 | 2716 |
| 386 | 20240115 | 132700 | 13158614050 | 31300 | 31200 | 31400 | 31150 | 4541 |
| 387 | 20240115 | 132600 | 13016669600 | 31250 | 31250 | 31350 | 31150 | 3284 |
| 388 | 20240115 | 132500 | 12914144850 | 31300 | 31350 | 31400 | 31250 | 1598 |
| 389 | 20240115 | 132400 | 12864064000 | 31350 | 31200 | 31350 | 31200 | 1773 |
| 390 | 20240115 | 132300 | 12808610150 | 31250 | 31200 | 31300 | 31200 | 2711 |
| 391 | 20240115 | 132200 | 12723904800 | 31200 | 31150 | 31200 | 31150 | 730 |
| 392 | 20240115 | 132100 | 12701142700 | 31200 | 31150 | 31250 | 31050 | 2533 |
| 393 | 20240115 | 132000 | 12622215150 | 31250 | 31250 | 31300 | 31150 | 4092 |
| 394 | 20240115 | 131900 | 12494460450 | 31250 | 31100 | 31250 | 31100 | 2896 |
| 395 | 20240115 | 131800 | 12404158100 | 31100 | 31050 | 31100 | 31050 | 1324 |
| 396 | 20240115 | 131700 | 12362990450 | 31050 | 30950 | 31050 | 30950 | 1396 |
| 397 | 20240115 | 131600 | 12319653050 | 31100 | 30950 | 31100 | 30850 | 7098 |
| 398 | 20240115 | 131500 | 12099697750 | 30950 | 31000 | 31000 | 30850 | 426 |
| 399 | 20240115 | 131400 | 12086515400 | 31000 | 31000 | 31000 | 30800 | 2287 |
| 400 | 20240115 | 131300 | 12015734100 | 31000 | 31000 | 31000 | 30950 | 779 |
| 401 | 20240115 | 131200 | 11991585300 | 30950 | 30850 | 31000 | 30850 | 3676 |
| 402 | 20240115 | 131100 | 11877932750 | 30850 | 30950 | 30950 | 30800 | 536 |
| 403 | 20240115 | 131000 | 11861384300 | 30850 | 30800 | 30900 | 30750 | 1169 |
| 404 | 20240115 | 130900 | 11825366750 | 30800 | 30900 | 30900 | 30800 | 4571 |
| 405 | 20240115 | 130800 | 11684349850 | 30900 | 30950 | 31000 | 30900 | 1999 |
| 406 | 20240115 | 130700 | 11622477750 | 30950 | 30950 | 31000 | 30900 | 862 |
| 407 | 20240115 | 130600 | 11595801650 | 30900 | 30950 | 31000 | 30900 | 916 |
| 408 | 20240115 | 130500 | 11567464500 | 31000 | 31000 | 31000 | 30900 | 2799 |
| 409 | 20240115 | 130400 | 11480879400 | 31000 | 30950 | 31000 | 30950 | 625 |
| 410 | 20240115 | 130300 | 11461520500 | 31000 | 31000 | 31000 | 30950 | 672 |
| 411 | 20240115 | 130200 | 11440703050 | 31000 | 30950 | 31000 | 30950 | 1993 |
| 412 | 20240115 | 130100 | 11378961200 | 30950 | 30950 | 31000 | 30900 | 654 |
| 413 | 20240115 | 130000 | 11358719350 | 31000 | 30950 | 31000 | 30900 | 2501 |
| 414 | 20240115 | 125900 | 11281325100 | 30950 | 30850 | 31000 | 30850 | 7984 |
| 415 | 20240115 | 125800 | 11034308650 | 30900 | 30850 | 30900 | 30800 | 2696 |
| 416 | 20240115 | 125700 | 10951105050 | 30800 | 30800 | 30850 | 30750 | 1908 |
| 417 | 20240115 | 125600 | 10892338450 | 30800 | 30800 | 30800 | 30750 | 3109 |
| 418 | 20240115 | 125500 | 10796605150 | 30800 | 30700 | 30800 | 30700 | 4151 |
| 419 | 20240115 | 125400 | 10669040900 | 30600 | 30600 | 30700 | 30600 | 2133 |
| 420 | 20240115 | 125300 | 10603659850 | 30600 | 30600 | 30600 | 30550 | 319 |
| 421 | 20240115 | 125200 | 10593898550 | 30600 | 30600 | 30650 | 30550 | 239 |
| 422 | 20240115 | 125100 | 10586579550 | 30600 | 30550 | 30650 | 30550 | 231 |
| 423 | 20240115 | 125000 | 10579509750 | 30550 | 30600 | 30600 | 30550 | 351 |
| 424 | 20240115 | 124900 | 10568769950 | 30600 | 30600 | 30650 | 30600 | 1280 |
| 425 | 20240115 | 124800 | 10529600300 | 30600 | 30550 | 30600 | 30550 | 575 |
| 426 | 20240115 | 124700 | 10512033900 | 30500 | 30550 | 30550 | 30500 | 333 |
| 427 | 20240115 | 124600 | 10501864750 | 30550 | 30500 | 30550 | 30500 | 401 |
| 428 | 20240115 | 124500 | 10489614300 | 30500 | 30550 | 30550 | 30500 | 132 |
| 429 | 20240115 | 124400 | 10485583050 | 30550 | 30600 | 30600 | 30550 | 172 |
| 430 | 20240115 | 124300 | 10480328400 | 30500 | 30600 | 30600 | 30500 | 373 |
| 431 | 20240115 | 124200 | 10468935750 | 30550 | 30550 | 30600 | 30450 | 142 |
| 432 | 20240115 | 124100 | 10464599550 | 30550 | 30500 | 30550 | 30500 | 2321 |
| 433 | 20240115 | 124000 | 10393738750 | 30500 | 30450 | 30500 | 30450 | 120 |
| 434 | 20240115 | 123900 | 10390082250 | 30450 | 30550 | 30550 | 30450 | 1082 |
| 435 | 20240115 | 123800 | 10357097400 | 30550 | 30500 | 30550 | 30400 | 396 |
| 436 | 20240115 | 123700 | 10345010800 | 30500 | 30550 | 30550 | 30400 | 87 |
| 437 | 20240115 | 123600 | 10342355750 | 30500 | 30450 | 30500 | 30400 | 347 |
| 438 | 20240115 | 123500 | 10331789650 | 30450 | 30550 | 30600 | 30450 | 509 |
| 439 | 20240115 | 123400 | 10316281050 | 30550 | 30500 | 30550 | 30500 | 641 |
| 440 | 20240115 | 123300 | 10296721150 | 30500 | 30450 | 30500 | 30450 | 650 |
| 441 | 20240115 | 123200 | 10276928600 | 30400 | 30400 | 30450 | 30400 | 255 |
| 442 | 20240115 | 123100 | 10269167450 | 30450 | 30450 | 30500 | 30450 | 2311 |
| 443 | 20240115 | 123000 | 10198796000 | 30400 | 30450 | 30450 | 30400 | 140 |
| 444 | 20240115 | 122900 | 10194533150 | 30450 | 30400 | 30450 | 30350 | 129 |
| 445 | 20240115 | 122800 | 10190613700 | 30350 | 30350 | 30450 | 30350 | 209 |
| 446 | 20240115 | 122700 | 10184258100 | 30400 | 30400 | 30500 | 30400 | 257 |
| 447 | 20240115 | 122600 | 10176442550 | 30450 | 30350 | 30500 | 30350 | 342 |
| 448 | 20240115 | 122500 | 10166041300 | 30450 | 30500 | 30500 | 30400 | 296 |
| 449 | 20240115 | 122400 | 10157028950 | 30500 | 30450 | 30500 | 30400 | 132 |
| 450 | 20240115 | 122300 | 10153005350 | 30400 | 30350 | 30400 | 30350 | 454 |
| 451 | 20240115 | 122200 | 10139204900 | 30350 | 30300 | 30650 | 30300 | 1994 |
| 452 | 20240115 | 122100 | 10078362050 | 30300 | 30350 | 30400 | 30300 | 118 |
| 453 | 20240115 | 122000 | 10074784550 | 30400 | 30350 | 30400 | 30300 | 1544 |
| 454 | 20240115 | 121900 | 10027970300 | 30350 | 30400 | 30400 | 30350 | 731 |
| 455 | 20240115 | 121800 | 10005779550 | 30400 | 30500 | 30600 | 30400 | 2098 |
| 456 | 20240115 | 121700 | 9941959050 | 30500 | 30500 | 30550 | 30500 | 707 |
| 457 | 20240115 | 121600 | 9920394250 | 30500 | 30600 | 30600 | 30500 | 152 |
| 458 | 20240115 | 121500 | 9915745650 | 30600 | 30600 | 30600 | 30450 | 124 |
| 459 | 20240115 | 121400 | 9911953500 | 30600 | 30500 | 30650 | 30500 | 410 |
| 460 | 20240115 | 121300 | 9899417500 | 30500 | 30500 | 30500 | 30500 | 1069 |
| 461 | 20240115 | 121200 | 9866813000 | 30450 | 30350 | 30450 | 30350 | 1547 |
| 462 | 20240115 | 121100 | 9819789450 | 30400 | 30450 | 30450 | 30400 | 126 |
| 463 | 20240115 | 121000 | 9815958800 | 30450 | 30400 | 30450 | 30400 | 183 |
| 464 | 20240115 | 120900 | 9810387250 | 30400 | 30400 | 30400 | 30350 | 883 |
| 465 | 20240115 | 120800 | 9783568800 | 30450 | 30450 | 30450 | 30450 | 75 |
| 466 | 20240115 | 120700 | 9781285050 | 30450 | 30400 | 30450 | 30350 | 976 |
| 467 | 20240115 | 120600 | 9751618200 | 30450 | 30450 | 30450 | 30450 | 68 |
| 468 | 20240115 | 120500 | 9749547600 | 30450 | 30500 | 30500 | 30450 | 340 |
| 469 | 20240115 | 120400 | 9739194400 | 30400 | 30400 | 30400 | 30400 | 542 |
| 470 | 20240115 | 120300 | 9722717600 | 30400 | 30400 | 30400 | 30350 | 301 |
| 471 | 20240115 | 120200 | 9713569850 | 30350 | 30400 | 30400 | 30350 | 48 |
| 472 | 20240115 | 120100 | 9712112950 | 30450 | 30400 | 30450 | 30400 | 487 |
| 473 | 20240115 | 120000 | 9697298100 | 30400 | 30400 | 30400 | 30300 | 50 |
| 474 | 20240115 | 115900 | 9695779900 | 30300 | 30300 | 30400 | 30300 | 2059 |
| 475 | 20240115 | 115800 | 9633337300 | 30350 | 30300 | 30350 | 30300 | 1600 |
| 476 | 20240115 | 115700 | 9584842300 | 30300 | 30350 | 30400 | 30300 | 767 |
| 477 | 20240115 | 115600 | 9561573700 | 30350 | 30350 | 30400 | 30350 | 499 |
| 478 | 20240115 | 115500 | 9546428950 | 30400 | 30350 | 30400 | 30300 | 1164 |
| 479 | 20240115 | 115400 | 9511072000 | 30400 | 30500 | 30500 | 30350 | 621 |
| 480 | 20240115 | 115300 | 9492180900 | 30500 | 30650 | 30650 | 30450 | 2014 |
| 481 | 20240115 | 115200 | 9430710100 | 30600 | 30650 | 30700 | 30550 | 961 |
| 482 | 20240115 | 115100 | 9401271100 | 30650 | 30600 | 30700 | 30600 | 2319 |
| 483 | 20240115 | 115000 | 9330098750 | 30600 | 30700 | 30700 | 30600 | 2575 |
| 484 | 20240115 | 114900 | 9251182350 | 30700 | 30600 | 30700 | 30600 | 2951 |
| 485 | 20240115 | 114800 | 9160727750 | 30650 | 30550 | 30650 | 30550 | 2956 |
| 486 | 20240115 | 114700 | 9070285950 | 30550 | 30500 | 30550 | 30500 | 920 |
| 487 | 20240115 | 114600 | 9042192850 | 30550 | 30550 | 30550 | 30500 | 395 |
| 488 | 20240115 | 114500 | 9030126200 | 30550 | 30500 | 30550 | 30450 | 9135 |
| 489 | 20240115 | 114400 | 8751493700 | 30450 | 30500 | 30500 | 30450 | 666 |
| 490 | 20240115 | 114300 | 8731197200 | 30500 | 30450 | 30500 | 30450 | 1166 |
| 491 | 20240115 | 114200 | 8695674700 | 30450 | 30450 | 30450 | 30400 | 313 |
| 492 | 20240115 | 114100 | 8686146850 | 30450 | 30400 | 30450 | 30400 | 743 |
| 493 | 20240115 | 114000 | 8663549900 | 30400 | 30450 | 30450 | 30400 | 419 |
| 494 | 20240115 | 113900 | 8650807250 | 30400 | 30350 | 30450 | 30350 | 488 |
| 495 | 20240115 | 113800 | 8635948150 | 30450 | 30500 | 30500 | 30350 | 1868 |
| 496 | 20240115 | 113700 | 8579040000 | 30500 | 30400 | 30500 | 30400 | 3252 |
| 497 | 20240115 | 113600 | 8480043600 | 30350 | 30350 | 30400 | 30350 | 712 |
| 498 | 20240115 | 113500 | 8458400950 | 30350 | 30450 | 30450 | 30350 | 1849 |
| 499 | 20240115 | 113400 | 8402223900 | 30450 | 30400 | 30450 | 30350 | 456 |
| 500 | 20240115 | 113300 | 8388358000 | 30350 | 30400 | 30400 | 30350 | 279 |
| 501 | 20240115 | 113200 | 8379880350 | 30400 | 30400 | 30400 | 30350 | 564 |
| 502 | 20240115 | 113100 | 8362734900 | 30450 | 30450 | 30450 | 30400 | 457 |
| 503 | 20240115 | 113000 | 8348819350 | 30450 | 30400 | 30450 | 30400 | 336 |
| 504 | 20240115 | 112900 | 8338588600 | 30450 | 30400 | 30450 | 30400 | 531 |
| 505 | 20240115 | 112800 | 8322427050 | 30400 | 30400 | 30450 | 30350 | 1885 |
| 506 | 20240115 | 112700 | 8265087000 | 30400 | 30400 | 30450 | 30350 | 707 |
| 507 | 20240115 | 112600 | 8243572600 | 30400 | 30350 | 30450 | 30350 | 1407 |
| 508 | 20240115 | 112500 | 8200815550 | 30400 | 30450 | 30450 | 30400 | 1321 |
| 509 | 20240115 | 112400 | 8160618400 | 30450 | 30400 | 30500 | 30350 | 3793 |
| 510 | 20240115 | 112300 | 8045112250 | 30400 | 30350 | 30400 | 30300 | 1998 |
| 511 | 20240115 | 112200 | 7984426300 | 30300 | 30200 | 30350 | 30200 | 1438 |
| 512 | 20240115 | 112100 | 7940889200 | 30150 | 30150 | 30200 | 30100 | 850 |
| 513 | 20240115 | 112000 | 7915234500 | 30150 | 30100 | 30150 | 30000 | 778 |
| 514 | 20240115 | 111900 | 7891820550 | 30100 | 30050 | 30100 | 30050 | 572 |
| 515 | 20240115 | 111800 | 7874606300 | 30050 | 30050 | 30150 | 30000 | 313 |
| 516 | 20240115 | 111700 | 7865193700 | 30000 | 29950 | 30000 | 29950 | 626 |
| 517 | 20240115 | 111600 | 7846416900 | 29950 | 30000 | 30000 | 29950 | 346 |
| 518 | 20240115 | 111500 | 7836044900 | 30000 | 29950 | 30000 | 29900 | 534 |
| 519 | 20240115 | 111400 | 7820047100 | 29950 | 29950 | 29950 | 29900 | 255 |
| 520 | 20240115 | 111300 | 7812417100 | 29950 | 30000 | 30000 | 29950 | 344 |
| 521 | 20240115 | 111200 | 7802107100 | 29950 | 30000 | 30000 | 29950 | 1049 |
| 522 | 20240115 | 111100 | 7770637600 | 30000 | 30000 | 30000 | 29900 | 124 |
| 523 | 20240115 | 111000 | 7766921700 | 30000 | 30000 | 30000 | 30000 | 17 |
| 524 | 20240115 | 110900 | 7766411700 | 30000 | 29950 | 30000 | 29850 | 489 |
| 525 | 20240115 | 110800 | 7751791650 | 29950 | 29950 | 29950 | 29900 | 145 |
| 526 | 20240115 | 110700 | 7747454100 | 30000 | 29950 | 30000 | 29900 | 289 |
| 527 | 20240115 | 110600 | 7738798700 | 29950 | 30000 | 30000 | 29900 | 175 |
| 528 | 20240115 | 110500 | 7733563100 | 30000 | 29950 | 30000 | 29900 | 301 |
| 529 | 20240115 | 110400 | 7724544000 | 29950 | 29950 | 29950 | 29950 | 95 |
| 530 | 20240115 | 110300 | 7721698750 | 30000 | 30000 | 30150 | 30000 | 646 |
| 531 | 20240115 | 110200 | 7702266750 | 30000 | 29950 | 30000 | 29900 | 503 |
| 532 | 20240115 | 110100 | 7687185500 | 29950 | 29850 | 29950 | 29850 | 440 |
| 533 | 20240115 | 110000 | 7674033750 | 29850 | 29750 | 29850 | 29750 | 707 |
| 534 | 20240115 | 105900 | 7652967100 | 29750 | 29700 | 29800 | 29700 | 302 |
| 535 | 20240115 | 105800 | 7643978050 | 29750 | 29750 | 29800 | 29750 | 246 |
| 536 | 20240115 | 105700 | 7636658550 | 29800 | 29750 | 29850 | 29750 | 345 |
| 537 | 20240115 | 105600 | 7626380650 | 29750 | 29750 | 29750 | 29700 | 119 |
| 538 | 20240115 | 105500 | 7622841400 | 29700 | 29800 | 29800 | 29700 | 468 |
| 539 | 20240115 | 105400 | 7608916500 | 29750 | 29750 | 29750 | 29700 | 335 |
| 540 | 20240115 | 105300 | 7598952750 | 29750 | 29650 | 29750 | 29600 | 219 |
| 541 | 20240115 | 105200 | 7592449500 | 29600 | 29700 | 29700 | 29600 | 174 |
| 542 | 20240115 | 105100 | 7587297050 | 29650 | 29600 | 29800 | 29550 | 637 |
| 543 | 20240115 | 105000 | 7568403300 | 29650 | 29650 | 29650 | 29600 | 312 |
| 544 | 20240115 | 104900 | 7559163050 | 29650 | 29500 | 29700 | 29500 | 567 |
| 545 | 20240115 | 104800 | 7542354150 | 29500 | 29650 | 29750 | 29450 | 2764 |
| 546 | 20240115 | 104700 | 7460744600 | 29650 | 29700 | 29750 | 29650 | 1362 |
| 547 | 20240115 | 104600 | 7420331700 | 29700 | 29800 | 29800 | 29700 | 1159 |
| 548 | 20240115 | 104500 | 7385887200 | 29800 | 29750 | 29850 | 29750 | 898 |
| 549 | 20240115 | 104400 | 7359124000 | 29700 | 29850 | 29850 | 29600 | 3597 |
| 550 | 20240115 | 104300 | 7252329450 | 29850 | 29900 | 29950 | 29800 | 657 |
| 551 | 20240115 | 104200 | 7232706250 | 29850 | 29950 | 29950 | 29800 | 205 |
| 552 | 20240115 | 104100 | 7226587300 | 29800 | 29850 | 30000 | 29800 | 2235 |
| 553 | 20240115 | 104000 | 7159640000 | 29850 | 29850 | 29900 | 29750 | 1315 |
| 554 | 20240115 | 103900 | 7120430800 | 29800 | 29800 | 29850 | 29800 | 453 |
| 555 | 20240115 | 103800 | 7106931300 | 29850 | 29700 | 29850 | 29650 | 911 |
| 556 | 20240115 | 103700 | 7079862600 | 29700 | 29750 | 29900 | 29550 | 2978 |
| 557 | 20240115 | 103600 | 6991546650 | 29750 | 29900 | 29950 | 29650 | 4997 |
| 558 | 20240115 | 103500 | 6842914800 | 29900 | 29900 | 29950 | 29850 | 1830 |
| 559 | 20240115 | 103400 | 6788244950 | 29850 | 29950 | 29950 | 29800 | 2791 |
| 560 | 20240115 | 103300 | 6704873350 | 30000 | 29950 | 30000 | 29900 | 1083 |
| 561 | 20240115 | 103200 | 6672470350 | 29950 | 30000 | 30100 | 29900 | 1279 |
| 562 | 20240115 | 103100 | 6634139450 | 30000 | 30200 | 30250 | 29950 | 4136 |
| 563 | 20240115 | 103000 | 6509934200 | 30250 | 30250 | 30350 | 30200 | 1432 |
| 564 | 20240115 | 102900 | 6466629950 | 30300 | 30300 | 30400 | 30250 | 1614 |
| 565 | 20240115 | 102800 | 6417641050 | 30300 | 30350 | 30400 | 30250 | 1263 |
| 566 | 20240115 | 102700 | 6379338750 | 30400 | 30400 | 30450 | 30400 | 600 |
| 567 | 20240115 | 102600 | 6361095600 | 30400 | 30400 | 30450 | 30400 | 1420 |
| 568 | 20240115 | 102500 | 6317915950 | 30400 | 30400 | 30450 | 30350 | 1490 |
| 569 | 20240115 | 102400 | 6272608450 | 30400 | 30350 | 30400 | 30350 | 864 |
| 570 | 20240115 | 102300 | 6246344550 | 30350 | 30350 | 30400 | 30300 | 291 |
| 571 | 20240115 | 102200 | 6237509250 | 30300 | 30300 | 30350 | 30250 | 951 |
| 572 | 20240115 | 102100 | 6208684350 | 30300 | 30350 | 30350 | 30300 | 781 |
| 573 | 20240115 | 102000 | 6185002550 | 30300 | 30350 | 30450 | 30300 | 934 |
| 574 | 20240115 | 101900 | 6156660400 | 30450 | 30450 | 30450 | 30350 | 2849 |
| 575 | 20240115 | 101800 | 6070001300 | 30350 | 30450 | 30450 | 30350 | 975 |
| 576 | 20240115 | 101700 | 6040352450 | 30400 | 30450 | 30500 | 30400 | 2973 |
| 577 | 20240115 | 101600 | 5949849450 | 30450 | 30400 | 30450 | 30350 | 4765 |
| 578 | 20240115 | 101500 | 5804973450 | 30350 | 30300 | 30400 | 30300 | 9277 |
| 579 | 20240115 | 101400 | 5523416650 | 30300 | 30300 | 30300 | 30200 | 1841 |
| 580 | 20240115 | 101300 | 5467717050 | 30300 | 30250 | 30300 | 30200 | 2086 |
| 581 | 20240115 | 101200 | 5404563950 | 30200 | 30250 | 30250 | 30200 | 1800 |
| 582 | 20240115 | 101100 | 5350183500 | 30250 | 30200 | 30250 | 30200 | 1132 |
| 583 | 20240115 | 101000 | 5315947450 | 30250 | 30250 | 30250 | 30200 | 576 |
| 584 | 20240115 | 100900 | 5298525200 | 30250 | 30200 | 30250 | 30150 | 532 |
| 585 | 20240115 | 100800 | 5282435850 | 30250 | 30300 | 30300 | 30200 | 689 |
| 586 | 20240115 | 100700 | 5261582100 | 30250 | 30150 | 30300 | 30150 | 7200 |
| 587 | 20240115 | 100600 | 5043875950 | 30150 | 30150 | 30150 | 29950 | 1422 |
| 588 | 20240115 | 100500 | 5001178450 | 30100 | 30200 | 30200 | 30050 | 931 |
| 589 | 20240115 | 100400 | 4973121900 | 30150 | 30200 | 30250 | 30150 | 784 |
| 590 | 20240115 | 100300 | 4949427850 | 30200 | 30200 | 30200 | 30150 | 2170 |
| 591 | 20240115 | 100200 | 4883918100 | 30150 | 30200 | 30200 | 30150 | 85 |
| 592 | 20240115 | 100100 | 4881352400 | 30200 | 30150 | 30200 | 30150 | 694 |
| 593 | 20240115 | 100000 | 4860402550 | 30150 | 30200 | 30250 | 30150 | 1674 |
| 594 | 20240115 | 095900 | 4809848500 | 30200 | 30200 | 30250 | 30100 | 4713 |
| 595 | 20240115 | 095800 | 4667504000 | 30200 | 30200 | 30200 | 30100 | 808 |
| 596 | 20240115 | 095700 | 4643134600 | 30200 | 30050 | 30250 | 30050 | 3496 |
| 597 | 20240115 | 095600 | 4537634150 | 30000 | 30100 | 30100 | 30000 | 293 |
| 598 | 20240115 | 095500 | 4528831800 | 30100 | 30100 | 30100 | 30050 | 694 |
| 599 | 20240115 | 095400 | 4507949250 | 30100 | 30050 | 30100 | 30050 | 601 |
| 600 | 20240115 | 095300 | 4489870500 | 30050 | 30050 | 30050 | 30000 | 703 |
| 601 | 20240115 | 095200 | 4468762500 | 30050 | 30050 | 30100 | 30050 | 589 |
| 602 | 20240115 | 095100 | 4451044650 | 30100 | 30200 | 30200 | 30100 | 240 |
| 603 | 20240115 | 095000 | 4443807600 | 30200 | 30150 | 30200 | 30100 | 707 |
| 604 | 20240115 | 094900 | 4422492900 | 30150 | 30050 | 30150 | 30050 | 773 |
| 605 | 20240115 | 094800 | 4399204000 | 30050 | 29900 | 30050 | 29900 | 2296 |
| 606 | 20240115 | 094700 | 4330345650 | 29900 | 29900 | 30000 | 29850 | 1644 |
| 607 | 20240115 | 094600 | 4281168650 | 29900 | 29950 | 30000 | 29900 | 1165 |
| 608 | 20240115 | 094500 | 4246305550 | 30000 | 30100 | 30100 | 29950 | 1011 |
| 609 | 20240115 | 094400 | 4215970950 | 30100 | 30150 | 30150 | 30050 | 803 |
| 610 | 20240115 | 094300 | 4191799550 | 30150 | 30100 | 30150 | 30100 | 1030 |
| 611 | 20240115 | 094200 | 4160751300 | 30050 | 30100 | 30150 | 30000 | 871 |
| 612 | 20240115 | 094100 | 4134570700 | 30100 | 30150 | 30200 | 30100 | 1012 |
| 613 | 20240115 | 094000 | 4104029750 | 30200 | 30100 | 30200 | 30100 | 751 |
| 614 | 20240115 | 093900 | 4081394900 | 30050 | 30200 | 30250 | 30050 | 2648 |
| 615 | 20240115 | 093800 | 4001532750 | 30200 | 30200 | 30200 | 30150 | 2335 |
| 616 | 20240115 | 093700 | 3931018450 | 30200 | 30100 | 30200 | 30100 | 5859 |
| 617 | 20240115 | 093600 | 3754267000 | 30100 | 30050 | 30150 | 30000 | 2229 |
| 618 | 20240115 | 093500 | 3687204550 | 30050 | 29850 | 30100 | 29800 | 3629 |
| 619 | 20240115 | 093400 | 3578428500 | 29800 | 29750 | 29850 | 29700 | 1384 |
| 620 | 20240115 | 093300 | 3537264750 | 29750 | 29800 | 29850 | 29750 | 874 |
| 621 | 20240115 | 093200 | 3511228050 | 29850 | 29900 | 29950 | 29750 | 2838 |
| 622 | 20240115 | 093100 | 3426468750 | 29900 | 29900 | 29900 | 29850 | 484 |
| 623 | 20240115 | 093000 | 3411998500 | 29900 | 30000 | 30000 | 29850 | 3356 |
| 624 | 20240115 | 092900 | 3311620400 | 30000 | 30000 | 30000 | 29950 | 1283 |
| 625 | 20240115 | 092800 | 3273137250 | 29950 | 30000 | 30000 | 29900 | 1581 |
| 626 | 20240115 | 092700 | 3225751900 | 29950 | 29800 | 30000 | 29800 | 2386 |
| 627 | 20240115 | 092600 | 3154239400 | 29850 | 29900 | 29900 | 29800 | 856 |
| 628 | 20240115 | 092500 | 3128665050 | 29950 | 30150 | 30200 | 29800 | 4523 |
| 629 | 20240115 | 092400 | 2993065700 | 30150 | 30250 | 30300 | 30100 | 4512 |
| 630 | 20240115 | 092300 | 2856749000 | 30250 | 30150 | 30300 | 30150 | 8141 |
| 631 | 20240115 | 092200 | 2610523700 | 30200 | 30100 | 30200 | 30000 | 10509 |
| 632 | 20240115 | 092100 | 2294488700 | 30050 | 29900 | 30150 | 29900 | 10005 |
| 633 | 20240115 | 092000 | 1994205050 | 29900 | 29700 | 29900 | 29700 | 7501 |
| 634 | 20240115 | 091900 | 1770572900 | 29700 | 29600 | 29750 | 29550 | 2621 |
| 635 | 20240115 | 091800 | 1692891000 | 29550 | 29700 | 29700 | 29550 | 1887 |
| 636 | 20240115 | 091700 | 1636985500 | 29650 | 29750 | 29800 | 29600 | 4765 |
| 637 | 20240115 | 091600 | 1495385750 | 29700 | 29600 | 29750 | 29600 | 6594 |
| 638 | 20240115 | 091500 | 1299700900 | 29600 | 29600 | 29600 | 29450 | 2531 |
| 639 | 20240115 | 091400 | 1224858650 | 29550 | 29350 | 29600 | 29350 | 4221 |
| 640 | 20240115 | 091300 | 1100430300 | 29350 | 29250 | 29400 | 29250 | 1956 |
| 641 | 20240115 | 091200 | 1043034600 | 29350 | 29450 | 29450 | 29250 | 2735 |
| 642 | 20240115 | 091100 | 962679700 | 29400 | 29400 | 29450 | 29350 | 2010 |
| 643 | 20240115 | 091000 | 903553500 | 29400 | 29400 | 29450 | 29350 | 2440 |
| 644 | 20240115 | 090900 | 831810800 | 29400 | 29350 | 29450 | 29150 | 7285 |
| 645 | 20240115 | 090800 | 618171500 | 29350 | 29300 | 29400 | 29200 | 5232 |
| 646 | 20240115 | 090700 | 464753300 | 29250 | 29150 | 29300 | 29150 | 2618 |
| 647 | 20240115 | 090600 | 388250100 | 29150 | 29000 | 29150 | 28950 | 2190 |
| 648 | 20240115 | 090500 | 324690450 | 29000 | 28900 | 29000 | 28800 | 1213 |
| 649 | 20240115 | 090400 | 289591850 | 28900 | 28650 | 28900 | 28650 | 2411 |
| 650 | 20240115 | 090300 | 220183000 | 28600 | 28600 | 28700 | 28600 | 598 |
| 651 | 20240115 | 090200 | 203062850 | 28550 | 28600 | 28600 | 28550 | 487 |
| 652 | 20240115 | 090100 | 189155250 | 28700 | 28750 | 28800 | 28500 | 2433 |
| 653 | 20240115 | 090000 | 119412950 | 28750 | 28750 | 28750 | 28500 | 4165 |