38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 205300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 3 | 20240115 | 205200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20240115 | 205100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20240115 | 205000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20240115 | 204900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20240115 | 204800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20240115 | 204700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20240115 | 204600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20240115 | 204500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20240115 | 204400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20240115 | 204300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20240115 | 204200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20240115 | 204100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20240115 | 204000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20240115 | 203900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20240115 | 203800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20240115 | 203700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20240115 | 203600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20240115 | 203500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20240115 | 203400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20240115 | 203300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20240115 | 203200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20240115 | 203100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20240115 | 203000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20240115 | 202900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20240115 | 202800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20240115 | 202700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20240115 | 202600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20240115 | 202500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20240115 | 202400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20240115 | 202300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 33 | 20240115 | 202200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20240115 | 202100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20240115 | 202000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20240115 | 201900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20240115 | 201800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20240115 | 201700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20240115 | 201600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20240115 | 201500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20240115 | 201400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20240115 | 201300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20240115 | 201200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20240115 | 201100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20240115 | 201000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20240115 | 200900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20240115 | 200800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20240115 | 200700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20240115 | 200600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20240115 | 200500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20240115 | 200400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20240115 | 200300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20240115 | 200200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20240115 | 200100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20240115 | 200000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20240115 | 195900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20240115 | 195800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20240115 | 195700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20240115 | 195600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20240115 | 195500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20240115 | 195400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20240115 | 195300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 63 | 20240115 | 195200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20240115 | 195100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20240115 | 195000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20240115 | 194900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20240115 | 194800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20240115 | 194700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20240115 | 194600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20240115 | 194500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20240115 | 194400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20240115 | 194300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20240115 | 194200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20240115 | 194100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20240115 | 194000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20240115 | 193900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20240115 | 193800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20240115 | 193700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20240115 | 193600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20240115 | 193500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20240115 | 193400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20240115 | 193300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20240115 | 193200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20240115 | 193100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20240115 | 193000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20240115 | 192900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20240115 | 192800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20240115 | 192700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20240115 | 192600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20240115 | 192500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20240115 | 192400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20240115 | 192300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 93 | 20240115 | 192200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20240115 | 192100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20240115 | 192000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20240115 | 191900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20240115 | 191800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20240115 | 191700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20240115 | 191600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20240115 | 191500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20240115 | 191400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20240115 | 191300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20240115 | 191200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20240115 | 191100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20240115 | 191000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20240115 | 190900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20240115 | 190800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20240115 | 190700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20240115 | 190600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20240115 | 190500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20240115 | 190400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20240115 | 190300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20240115 | 190200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20240115 | 190100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20240115 | 190000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20240115 | 185900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20240115 | 185800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20240115 | 185700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20240115 | 185600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20240115 | 185500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20240115 | 185400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20240115 | 185300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 123 | 20240115 | 185200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20240115 | 185100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20240115 | 185000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20240115 | 184900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20240115 | 184800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20240115 | 184700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20240115 | 184600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20240115 | 184500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20240115 | 184400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20240115 | 184300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20240115 | 184200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20240115 | 184100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20240115 | 184000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20240115 | 183900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20240115 | 183800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20240115 | 183700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20240115 | 183600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20240115 | 183500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20240115 | 183400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20240115 | 183300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20240115 | 183200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20240115 | 183100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20240115 | 183000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20240115 | 182900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20240115 | 182800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20240115 | 182700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20240115 | 182600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20240115 | 182500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20240115 | 182400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20240115 | 182300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 153 | 20240115 | 182200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20240115 | 182100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20240115 | 182000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20240115 | 181900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20240115 | 181800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20240115 | 181700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20240115 | 181600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20240115 | 181500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20240115 | 181400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20240115 | 181300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20240115 | 181200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20240115 | 181100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20240115 | 181000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20240115 | 180900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20240115 | 180800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20240115 | 180700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20240115 | 180600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20240115 | 180500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20240115 | 180400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20240115 | 180300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20240115 | 180200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20240115 | 180100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20240115 | 180000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20240115 | 175900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20240115 | 175800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20240115 | 175700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20240115 | 175600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20240115 | 175500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20240115 | 175400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20240115 | 175300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 183 | 20240115 | 175200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20240115 | 175100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20240115 | 175000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20240115 | 174900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20240115 | 174800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20240115 | 174700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20240115 | 174600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20240115 | 174500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20240115 | 174400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20240115 | 174300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20240115 | 174200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20240115 | 174100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20240115 | 174000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20240115 | 173900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20240115 | 173800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20240115 | 173700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20240115 | 173600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20240115 | 173500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20240115 | 173400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20240115 | 173300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20240115 | 173200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20240115 | 173100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20240115 | 173000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20240115 | 172900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20240115 | 172800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20240115 | 172700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20240115 | 172600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20240115 | 172500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20240115 | 172400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20240115 | 172300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 213 | 20240115 | 172200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20240115 | 172100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20240115 | 172000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20240115 | 171900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20240115 | 171800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20240115 | 171700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20240115 | 171600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20240115 | 171500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20240115 | 171400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20240115 | 171300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20240115 | 171200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20240115 | 171100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20240115 | 171000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20240115 | 170900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20240115 | 170800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20240115 | 170700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20240115 | 170600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20240115 | 170500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20240115 | 170400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20240115 | 170300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20240115 | 170200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20240115 | 170100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20240115 | 170000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20240115 | 165900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20240115 | 165800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20240115 | 165700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20240115 | 165600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20240115 | 165500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 241 | 20240115 | 165400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20240115 | 165300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 243 | 20240115 | 165200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20240115 | 165100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20240115 | 165000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20240115 | 164900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20240115 | 164800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20240115 | 164700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20240115 | 164600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20240115 | 164500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20240115 | 164400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 252 | 20240115 | 164300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 253 | 20240115 | 164200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 254 | 20240115 | 164100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 255 | 20240115 | 164000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 256 | 20240115 | 163900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 257 | 20240115 | 163800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 258 | 20240115 | 163700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 259 | 20240115 | 163600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 260 | 20240115 | 163500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 261 | 20240115 | 163400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 262 | 20240115 | 163300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 263 | 20240115 | 163200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 264 | 20240115 | 163100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 265 | 20240115 | 163000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 266 | 20240115 | 162900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 267 | 20240115 | 162800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 268 | 20240115 | 162700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 269 | 20240115 | 162600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 270 | 20240115 | 162500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 271 | 20240115 | 162400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 272 | 20240115 | 162300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 273 | 20240115 | 162200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 274 | 20240115 | 162100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 275 | 20240115 | 162000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 276 | 20240115 | 161900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 277 | 20240115 | 161800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 278 | 20240115 | 161700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 279 | 20240115 | 161600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 280 | 20240115 | 161500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 281 | 20240115 | 161400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 282 | 20240115 | 161300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 283 | 20240115 | 161200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 284 | 20240115 | 161100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 285 | 20240115 | 161000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 286 | 20240115 | 160900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 287 | 20240115 | 160800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 288 | 20240115 | 160700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 289 | 20240115 | 160600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 290 | 20240115 | 160500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 291 | 20240115 | 160400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 292 | 20240115 | 160300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 293 | 20240115 | 160200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 294 | 20240115 | 160100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 295 | 20240115 | 160000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 296 | 20240115 | 155900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 297 | 20240115 | 155800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 298 | 20240115 | 155700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 299 | 20240115 | 155600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 300 | 20240115 | 155500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 301 | 20240115 | 155400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 302 | 20240115 | 155300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 303 | 20240115 | 155200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 304 | 20240115 | 155100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 305 | 20240115 | 155000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 306 | 20240115 | 154900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 307 | 20240115 | 154800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 308 | 20240115 | 154700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 309 | 20240115 | 154600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 310 | 20240115 | 154500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 311 | 20240115 | 154400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 312 | 20240115 | 154300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 313 | 20240115 | 154200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 314 | 20240115 | 154100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 315 | 20240115 | 154000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 316 | 20240115 | 153900 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 317 | 20240115 | 153800 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 318 | 20240115 | 153700 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 319 | 20240115 | 153600 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 320 | 20240115 | 153500 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 321 | 20240115 | 153400 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 322 | 20240115 | 153300 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 323 | 20240115 | 153200 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 324 | 20240115 | 153100 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 325 | 20240115 | 153000 | 10430173650 | 30250 | 30250 | 30250 | 30250 | 3821 |
| 326 | 20240115 | 152900 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 327 | 20240115 | 152800 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 328 | 20240115 | 152700 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 329 | 20240115 | 152600 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 330 | 20240115 | 152500 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 331 | 20240115 | 152400 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 332 | 20240115 | 152300 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 333 | 20240115 | 152200 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 334 | 20240115 | 152100 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 335 | 20240115 | 152000 | 10314588400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 336 | 20240115 | 151900 | 10314588400 | 30250 | 30250 | 30350 | 30200 | 1498 |
| 337 | 20240115 | 151800 | 10269266300 | 30250 | 30250 | 30250 | 30200 | 178 |
| 338 | 20240115 | 151700 | 10263886050 | 30250 | 30250 | 30250 | 30150 | 370 |
| 339 | 20240115 | 151600 | 10252697900 | 30200 | 30250 | 30250 | 30200 | 410 |
| 340 | 20240115 | 151500 | 10240310600 | 30250 | 30200 | 30250 | 30200 | 425 |
| 341 | 20240115 | 151400 | 10227475450 | 30200 | 30250 | 30250 | 30150 | 660 |
| 342 | 20240115 | 151300 | 10207546800 | 30250 | 30250 | 30300 | 30250 | 716 |
| 343 | 20240115 | 151200 | 10185886700 | 30250 | 30200 | 30250 | 30200 | 985 |
| 344 | 20240115 | 151100 | 10156100750 | 30200 | 30200 | 30200 | 30150 | 568 |
| 345 | 20240115 | 151000 | 10138948950 | 30150 | 30150 | 30150 | 30100 | 262 |
| 346 | 20240115 | 150900 | 10131049700 | 30150 | 30100 | 30150 | 30100 | 56 |
| 347 | 20240115 | 150800 | 10129362250 | 30100 | 30150 | 30150 | 30100 | 564 |
| 348 | 20240115 | 150700 | 10112360450 | 30150 | 30150 | 30150 | 30100 | 137 |
| 349 | 20240115 | 150600 | 10108231400 | 30150 | 30100 | 30150 | 30100 | 170 |
| 350 | 20240115 | 150500 | 10103106650 | 30150 | 30150 | 30150 | 30100 | 188 |
| 351 | 20240115 | 150400 | 10097441750 | 30150 | 30150 | 30150 | 30150 | 285 |
| 352 | 20240115 | 150300 | 10088849000 | 30150 | 30150 | 30200 | 30150 | 144 |
| 353 | 20240115 | 150200 | 10084505050 | 30200 | 30200 | 30250 | 30100 | 683 |
| 354 | 20240115 | 150100 | 10063885400 | 30200 | 30000 | 30200 | 30000 | 1426 |
| 355 | 20240115 | 150000 | 10020982750 | 30000 | 30050 | 30050 | 30000 | 421 |
| 356 | 20240115 | 145900 | 10008350150 | 30050 | 29900 | 30050 | 29900 | 938 |
| 357 | 20240115 | 145800 | 9980232550 | 29850 | 29900 | 29900 | 29850 | 28 |
| 358 | 20240115 | 145700 | 9979396700 | 29850 | 29850 | 29850 | 29850 | 5 |
| 359 | 20240115 | 145600 | 9979247450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 360 | 20240115 | 145500 | 9979247450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 361 | 20240115 | 145400 | 9979247450 | 29850 | 29850 | 29900 | 29850 | 165 |
| 362 | 20240115 | 145300 | 9974317650 | 29850 | 29900 | 29900 | 29800 | 30 |
| 363 | 20240115 | 145200 | 9973423150 | 29850 | 29800 | 29850 | 29800 | 170 |
| 364 | 20240115 | 145100 | 9968355100 | 29750 | 29750 | 29750 | 29700 | 555 |
| 365 | 20240115 | 145000 | 9951852650 | 29750 | 29750 | 29750 | 29750 | 1 |
| 366 | 20240115 | 144900 | 9951822900 | 29750 | 29800 | 29800 | 29750 | 459 |
| 367 | 20240115 | 144800 | 9938160650 | 29800 | 29850 | 29850 | 29800 | 63 |
| 368 | 20240115 | 144700 | 9936280300 | 29750 | 29750 | 29800 | 29750 | 697 |
| 369 | 20240115 | 144600 | 9915534400 | 29800 | 29800 | 29800 | 29800 | 21 |
| 370 | 20240115 | 144500 | 9914908600 | 29800 | 29800 | 29800 | 29800 | 45 |
| 371 | 20240115 | 144400 | 9913567600 | 29800 | 29800 | 29800 | 29800 | 91 |
| 372 | 20240115 | 144300 | 9910855800 | 29800 | 29800 | 29800 | 29800 | 1 |
| 373 | 20240115 | 144200 | 9910826000 | 29800 | 29800 | 29800 | 29800 | 10 |
| 374 | 20240115 | 144100 | 9910528000 | 29750 | 29750 | 29750 | 29750 | 40 |
| 375 | 20240115 | 144000 | 9909338000 | 29750 | 29850 | 29850 | 29750 | 208 |
| 376 | 20240115 | 143900 | 9903141000 | 29800 | 29800 | 29800 | 29800 | 102 |
| 377 | 20240115 | 143800 | 9900101400 | 29800 | 29850 | 29850 | 29800 | 251 |
| 378 | 20240115 | 143700 | 9892621500 | 29800 | 29850 | 29850 | 29800 | 282 |
| 379 | 20240115 | 143600 | 9884208250 | 29850 | 29850 | 29850 | 29850 | 25 |
| 380 | 20240115 | 143500 | 9883462000 | 29850 | 29850 | 29850 | 29850 | 338 |
| 381 | 20240115 | 143400 | 9873372700 | 29850 | 29800 | 29850 | 29800 | 36 |
| 382 | 20240115 | 143300 | 9872299850 | 29800 | 29800 | 29800 | 29800 | 13 |
| 383 | 20240115 | 143200 | 9871912450 | 29800 | 29800 | 29800 | 29750 | 460 |
| 384 | 20240115 | 143100 | 9858221250 | 29800 | 29800 | 29800 | 29800 | 300 |
| 385 | 20240115 | 143000 | 9849281250 | 29850 | 29800 | 29850 | 29800 | 39 |
| 386 | 20240115 | 142900 | 9848118550 | 29800 | 29800 | 29800 | 29800 | 21 |
| 387 | 20240115 | 142800 | 9847492750 | 29800 | 29800 | 29850 | 29800 | 104 |
| 388 | 20240115 | 142700 | 9844393500 | 29800 | 29800 | 29850 | 29800 | 394 |
| 389 | 20240115 | 142600 | 9832652200 | 29800 | 29800 | 29800 | 29800 | 58 |
| 390 | 20240115 | 142500 | 9830923800 | 29800 | 29850 | 29850 | 29800 | 216 |
| 391 | 20240115 | 142400 | 9824486250 | 29800 | 29900 | 29900 | 29800 | 704 |
| 392 | 20240115 | 142300 | 9803468000 | 29950 | 29950 | 29950 | 29850 | 976 |
| 393 | 20240115 | 142200 | 9774284200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 394 | 20240115 | 142100 | 9774284200 | 29950 | 29900 | 29950 | 29850 | 411 |
| 395 | 20240115 | 142000 | 9761990800 | 29900 | 29850 | 29900 | 29850 | 12 |
| 396 | 20240115 | 141900 | 9761632450 | 29900 | 29850 | 29900 | 29850 | 323 |
| 397 | 20240115 | 141800 | 9751990750 | 29850 | 29850 | 29850 | 29850 | 12 |
| 398 | 20240115 | 141700 | 9751632550 | 29850 | 29850 | 29850 | 29850 | 1 |
| 399 | 20240115 | 141600 | 9751602700 | 29850 | 30000 | 30000 | 29850 | 610 |
| 400 | 20240115 | 141500 | 9733382150 | 29900 | 29950 | 29950 | 29900 | 137 |
| 401 | 20240115 | 141400 | 9729284350 | 30000 | 30000 | 30000 | 29900 | 371 |
| 402 | 20240115 | 141300 | 9718169850 | 30000 | 29950 | 30000 | 29950 | 293 |
| 403 | 20240115 | 141200 | 9709385700 | 29950 | 29950 | 29950 | 29950 | 645 |
| 404 | 20240115 | 141100 | 9690067950 | 29950 | 29900 | 29950 | 29900 | 15 |
| 405 | 20240115 | 141000 | 9689619350 | 29900 | 29900 | 29900 | 29900 | 125 |
| 406 | 20240115 | 140900 | 9685881850 | 29900 | 29900 | 29900 | 29850 | 94 |
| 407 | 20240115 | 140800 | 9683071750 | 29900 | 29900 | 29900 | 29850 | 4 |
| 408 | 20240115 | 140700 | 9682952200 | 29900 | 29900 | 29900 | 29900 | 2 |
| 409 | 20240115 | 140600 | 9682892400 | 29900 | 29850 | 29900 | 29850 | 80 |
| 410 | 20240115 | 140500 | 9680504300 | 29850 | 29850 | 29850 | 29850 | 30 |
| 411 | 20240115 | 140400 | 9679608800 | 29850 | 29850 | 29850 | 29850 | 109 |
| 412 | 20240115 | 140300 | 9676355150 | 29850 | 29900 | 29900 | 29850 | 291 |
| 413 | 20240115 | 140200 | 9667664250 | 29900 | 29900 | 29900 | 29900 | 61 |
| 414 | 20240115 | 140100 | 9665840350 | 29900 | 29900 | 29900 | 29900 | 141 |
| 415 | 20240115 | 140000 | 9661624450 | 29900 | 29900 | 29900 | 29900 | 131 |
| 416 | 20240115 | 135900 | 9657707550 | 29850 | 29850 | 29850 | 29850 | 45 |
| 417 | 20240115 | 135800 | 9656364300 | 29800 | 29850 | 29850 | 29800 | 203 |
| 418 | 20240115 | 135700 | 9650307750 | 29800 | 29800 | 29800 | 29800 | 11 |
| 419 | 20240115 | 135600 | 9649979950 | 29800 | 29750 | 29800 | 29750 | 52 |
| 420 | 20240115 | 135500 | 9648430450 | 29800 | 29750 | 29800 | 29750 | 102 |
| 421 | 20240115 | 135400 | 9645392450 | 29750 | 29800 | 29800 | 29750 | 192 |
| 422 | 20240115 | 135300 | 9639678600 | 29750 | 29850 | 29850 | 29750 | 187 |
| 423 | 20240115 | 135200 | 9634111800 | 29800 | 29800 | 29800 | 29800 | 21 |
| 424 | 20240115 | 135100 | 9633486000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 425 | 20240115 | 135000 | 9633486000 | 29850 | 29850 | 29850 | 29800 | 41 |
| 426 | 20240115 | 134900 | 9632262200 | 29750 | 29800 | 29800 | 29750 | 290 |
| 427 | 20240115 | 134800 | 9623622850 | 29850 | 29850 | 29850 | 29850 | 11 |
| 428 | 20240115 | 134700 | 9623294500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 429 | 20240115 | 134600 | 9623294500 | 29850 | 29850 | 29850 | 29850 | 50 |
| 430 | 20240115 | 134500 | 9621802000 | 29850 | 29850 | 29850 | 29850 | 0 |
| 431 | 20240115 | 134400 | 9621802000 | 29850 | 29850 | 29850 | 29800 | 460 |
| 432 | 20240115 | 134300 | 9608083800 | 29850 | 29850 | 29850 | 29850 | 6 |
| 433 | 20240115 | 134200 | 9607904700 | 29900 | 29900 | 29900 | 29900 | 10 |
| 434 | 20240115 | 134100 | 9607605700 | 29850 | 29850 | 29850 | 29850 | 21 |
| 435 | 20240115 | 134000 | 9606978850 | 29850 | 29900 | 29900 | 29850 | 29 |
| 436 | 20240115 | 133900 | 9606113100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 437 | 20240115 | 133800 | 9606113100 | 29850 | 29850 | 29900 | 29850 | 20 |
| 438 | 20240115 | 133700 | 9605515950 | 29800 | 29800 | 29800 | 29800 | 761 |
| 439 | 20240115 | 133600 | 9582838150 | 29800 | 29800 | 29800 | 29800 | 1 |
| 440 | 20240115 | 133500 | 9582808350 | 29800 | 29900 | 29900 | 29800 | 394 |
| 441 | 20240115 | 133400 | 9571065000 | 29850 | 29850 | 29850 | 29850 | 27 |
| 442 | 20240115 | 133300 | 9570259050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 443 | 20240115 | 133200 | 9570259050 | 29800 | 29750 | 29900 | 29750 | 180 |
| 444 | 20240115 | 133100 | 9564897800 | 29750 | 29750 | 29800 | 29750 | 578 |
| 445 | 20240115 | 133000 | 9547702250 | 29850 | 29800 | 29850 | 29700 | 1405 |
| 446 | 20240115 | 132900 | 9505892900 | 29800 | 29900 | 29900 | 29800 | 1216 |
| 447 | 20240115 | 132800 | 9469609800 | 29900 | 29900 | 30000 | 29900 | 243 |
| 448 | 20240115 | 132700 | 9462343550 | 29900 | 29900 | 29900 | 29850 | 103 |
| 449 | 20240115 | 132600 | 9459264650 | 29900 | 29900 | 29950 | 29900 | 51 |
| 450 | 20240115 | 132500 | 9457738900 | 29950 | 29900 | 29950 | 29900 | 11 |
| 451 | 20240115 | 132400 | 9457409950 | 29950 | 29950 | 29950 | 29950 | 17 |
| 452 | 20240115 | 132300 | 9456900800 | 29950 | 29900 | 29950 | 29900 | 5 |
| 453 | 20240115 | 132200 | 9456751150 | 29950 | 30000 | 30000 | 29900 | 526 |
| 454 | 20240115 | 132100 | 9441012450 | 29950 | 29950 | 30000 | 29900 | 240 |
| 455 | 20240115 | 132000 | 9433824900 | 30000 | 30000 | 30000 | 30000 | 218 |
| 456 | 20240115 | 131900 | 9427284900 | 30050 | 30050 | 30050 | 30050 | 20 |
| 457 | 20240115 | 131800 | 9426683900 | 30050 | 30000 | 30050 | 30000 | 44 |
| 458 | 20240115 | 131700 | 9425362550 | 30050 | 30050 | 30050 | 30000 | 380 |
| 459 | 20240115 | 131600 | 9413945950 | 30050 | 30050 | 30100 | 30050 | 96 |
| 460 | 20240115 | 131500 | 9411059500 | 30100 | 30050 | 30100 | 30050 | 161 |
| 461 | 20240115 | 131400 | 9406218250 | 30050 | 30050 | 30050 | 30050 | 37 |
| 462 | 20240115 | 131300 | 9405106400 | 30100 | 30150 | 30150 | 30100 | 257 |
| 463 | 20240115 | 131200 | 9397370200 | 30150 | 30150 | 30150 | 30100 | 269 |
| 464 | 20240115 | 131100 | 9389262200 | 30150 | 30150 | 30150 | 30150 | 248 |
| 465 | 20240115 | 131000 | 9381785000 | 30150 | 30150 | 30200 | 30150 | 124 |
| 466 | 20240115 | 130900 | 9378043400 | 30200 | 30200 | 30200 | 30200 | 559 |
| 467 | 20240115 | 130800 | 9361161600 | 30150 | 30150 | 30200 | 30150 | 446 |
| 468 | 20240115 | 130700 | 9347712550 | 30100 | 30100 | 30150 | 30100 | 393 |
| 469 | 20240115 | 130600 | 9335882500 | 30050 | 29950 | 30050 | 29950 | 364 |
| 470 | 20240115 | 130500 | 9324944800 | 30000 | 30000 | 30000 | 30000 | 174 |
| 471 | 20240115 | 130400 | 9319724800 | 30050 | 30000 | 30050 | 30000 | 29 |
| 472 | 20240115 | 130300 | 9318853900 | 30050 | 30000 | 30050 | 30000 | 2 |
| 473 | 20240115 | 130200 | 9318793850 | 29950 | 29950 | 29950 | 29950 | 20 |
| 474 | 20240115 | 130100 | 9318194850 | 29950 | 29950 | 29950 | 29900 | 1917 |
| 475 | 20240115 | 130000 | 9260834500 | 29950 | 30000 | 30000 | 29950 | 318 |
| 476 | 20240115 | 125900 | 9251303900 | 30000 | 30000 | 30000 | 30000 | 122 |
| 477 | 20240115 | 125800 | 9247643900 | 29950 | 29900 | 29950 | 29900 | 162 |
| 478 | 20240115 | 125700 | 9242796300 | 29950 | 29900 | 29950 | 29900 | 119 |
| 479 | 20240115 | 125600 | 9239237700 | 29900 | 29900 | 29900 | 29900 | 1 |
| 480 | 20240115 | 125500 | 9239207800 | 29850 | 29900 | 29900 | 29850 | 85 |
| 481 | 20240115 | 125400 | 9236669550 | 29950 | 29850 | 29950 | 29850 | 202 |
| 482 | 20240115 | 125300 | 9230638750 | 29850 | 29900 | 29900 | 29850 | 439 |
| 483 | 20240115 | 125200 | 9217512750 | 29900 | 29950 | 29950 | 29900 | 213 |
| 484 | 20240115 | 125100 | 9211139600 | 29950 | 29950 | 30000 | 29950 | 22 |
| 485 | 20240115 | 125000 | 9210480250 | 29950 | 30000 | 30000 | 29950 | 38 |
| 486 | 20240115 | 124900 | 9209341650 | 30000 | 30050 | 30050 | 30000 | 126 |
| 487 | 20240115 | 124800 | 9205557350 | 30050 | 30050 | 30100 | 30050 | 92 |
| 488 | 20240115 | 124700 | 9202790500 | 30050 | 30050 | 30050 | 29950 | 56 |
| 489 | 20240115 | 124600 | 9201110700 | 29850 | 29800 | 29850 | 29800 | 310 |
| 490 | 20240115 | 124500 | 9191861350 | 29850 | 29850 | 29850 | 29800 | 522 |
| 491 | 20240115 | 124400 | 9176296300 | 29850 | 29950 | 29950 | 29850 | 1711 |
| 492 | 20240115 | 124300 | 9125211450 | 29900 | 29900 | 29900 | 29900 | 786 |
| 493 | 20240115 | 124200 | 9101710050 | 29900 | 29950 | 29950 | 29900 | 226 |
| 494 | 20240115 | 124100 | 9094941400 | 30050 | 30050 | 30050 | 30050 | 13 |
| 495 | 20240115 | 124000 | 9094550750 | 30050 | 29950 | 30050 | 29950 | 9 |
| 496 | 20240115 | 123900 | 9094280900 | 30000 | 30000 | 30000 | 30000 | 8 |
| 497 | 20240115 | 123800 | 9094040900 | 30000 | 29900 | 30050 | 29900 | 182 |
| 498 | 20240115 | 123700 | 9088597700 | 29900 | 30000 | 30000 | 29900 | 478 |
| 499 | 20240115 | 123600 | 9074280100 | 30050 | 30000 | 30050 | 30000 | 411 |
| 500 | 20240115 | 123500 | 9061944650 | 30000 | 29950 | 30000 | 29900 | 223 |
| 501 | 20240115 | 123400 | 9055256900 | 29950 | 29900 | 29950 | 29900 | 135 |
| 502 | 20240115 | 123300 | 9051220300 | 30000 | 29900 | 30000 | 29900 | 79 |
| 503 | 20240115 | 123200 | 9048857000 | 29900 | 29900 | 30000 | 29900 | 290 |
| 504 | 20240115 | 123100 | 9040185000 | 29900 | 29900 | 29900 | 29900 | 120 |
| 505 | 20240115 | 123000 | 9036597000 | 29900 | 29900 | 29900 | 29900 | 62 |
| 506 | 20240115 | 122900 | 9034743200 | 29850 | 29900 | 29900 | 29850 | 969 |
| 507 | 20240115 | 122800 | 9005777700 | 29900 | 29950 | 29950 | 29900 | 868 |
| 508 | 20240115 | 122700 | 8979819450 | 29950 | 30000 | 30000 | 29950 | 313 |
| 509 | 20240115 | 122600 | 8970444850 | 30000 | 30050 | 30050 | 29950 | 611 |
| 510 | 20240115 | 122500 | 8952128150 | 30000 | 30000 | 30000 | 29950 | 136 |
| 511 | 20240115 | 122400 | 8948052000 | 30000 | 29950 | 30000 | 29950 | 251 |
| 512 | 20240115 | 122300 | 8940533700 | 29950 | 30000 | 30000 | 29950 | 276 |
| 513 | 20240115 | 122200 | 8932256650 | 30000 | 30050 | 30050 | 30000 | 3 |
| 514 | 20240115 | 122100 | 8932166550 | 30000 | 30100 | 30100 | 30000 | 51 |
| 515 | 20240115 | 122000 | 8930633050 | 30000 | 30000 | 30100 | 30000 | 112 |
| 516 | 20240115 | 121900 | 8927265950 | 30100 | 30000 | 30100 | 30000 | 6 |
| 517 | 20240115 | 121800 | 8927085450 | 30100 | 30000 | 30100 | 30000 | 51 |
| 518 | 20240115 | 121700 | 8925551350 | 30000 | 30000 | 30000 | 29950 | 217 |
| 519 | 20240115 | 121600 | 8919051450 | 30000 | 30100 | 30100 | 30000 | 193 |
| 520 | 20240115 | 121500 | 8913255450 | 30100 | 30000 | 30100 | 30000 | 86 |
| 521 | 20240115 | 121400 | 8910668650 | 29900 | 29900 | 29950 | 29900 | 158 |
| 522 | 20240115 | 121300 | 8905936950 | 29900 | 29950 | 29950 | 29900 | 368 |
| 523 | 20240115 | 121200 | 8894931050 | 29950 | 30100 | 30100 | 29950 | 464 |
| 524 | 20240115 | 121100 | 8881031500 | 30150 | 30050 | 30150 | 29950 | 238 |
| 525 | 20240115 | 121000 | 8873890550 | 30050 | 30000 | 30100 | 30000 | 165 |
| 526 | 20240115 | 120900 | 8868933700 | 30000 | 29950 | 30000 | 29900 | 466 |
| 527 | 20240115 | 120800 | 8854996550 | 29950 | 30000 | 30050 | 29850 | 2968 |
| 528 | 20240115 | 120700 | 8766261150 | 30000 | 30150 | 30150 | 30000 | 3758 |
| 529 | 20240115 | 120600 | 8653191750 | 30150 | 30200 | 30200 | 30150 | 506 |
| 530 | 20240115 | 120500 | 8637912600 | 30250 | 30250 | 30250 | 30200 | 28 |
| 531 | 20240115 | 120400 | 8637066000 | 30300 | 30250 | 30300 | 30200 | 123 |
| 532 | 20240115 | 120300 | 8633340550 | 30250 | 30200 | 30300 | 30200 | 140 |
| 533 | 20240115 | 120200 | 8629109600 | 30200 | 30200 | 30200 | 30200 | 737 |
| 534 | 20240115 | 120100 | 8606852200 | 30200 | 30150 | 30300 | 30150 | 114 |
| 535 | 20240115 | 120000 | 8603405950 | 30200 | 30250 | 30250 | 30200 | 413 |
| 536 | 20240115 | 115900 | 8590932900 | 30300 | 30300 | 30300 | 30200 | 178 |
| 537 | 20240115 | 115800 | 8585543500 | 30200 | 30300 | 30300 | 30200 | 426 |
| 538 | 20240115 | 115700 | 8572676400 | 30200 | 30350 | 30350 | 30200 | 231 |
| 539 | 20240115 | 115600 | 8565686450 | 30400 | 30200 | 30400 | 30200 | 51 |
| 540 | 20240115 | 115500 | 8564145050 | 30200 | 30350 | 30350 | 30200 | 2905 |
| 541 | 20240115 | 115400 | 8476344900 | 30400 | 30450 | 30450 | 30300 | 54 |
| 542 | 20240115 | 115300 | 8474705850 | 30450 | 30400 | 30450 | 30300 | 95 |
| 543 | 20240115 | 115200 | 8471824000 | 30350 | 30400 | 30450 | 30350 | 140 |
| 544 | 20240115 | 115100 | 8467567600 | 30450 | 30450 | 30450 | 30450 | 27 |
| 545 | 20240115 | 115000 | 8466745450 | 30450 | 30400 | 30450 | 30300 | 73 |
| 546 | 20240115 | 114900 | 8464525450 | 30300 | 30400 | 30400 | 30300 | 228 |
| 547 | 20240115 | 114800 | 8457610850 | 30350 | 30350 | 30400 | 30350 | 28 |
| 548 | 20240115 | 114700 | 8456760950 | 30350 | 30450 | 30450 | 30350 | 362 |
| 549 | 20240115 | 114600 | 8445770700 | 30450 | 30450 | 30500 | 30450 | 41 |
| 550 | 20240115 | 114500 | 8444522200 | 30300 | 30250 | 30300 | 30250 | 338 |
| 551 | 20240115 | 114400 | 8434281300 | 30250 | 30400 | 30450 | 30250 | 423 |
| 552 | 20240115 | 114300 | 8421477200 | 30450 | 30250 | 30450 | 30250 | 165 |
| 553 | 20240115 | 114200 | 8416484350 | 30250 | 30350 | 30350 | 30250 | 495 |
| 554 | 20240115 | 114100 | 8401487950 | 30350 | 30350 | 30350 | 30300 | 302 |
| 555 | 20240115 | 114000 | 8392336950 | 30350 | 30350 | 30350 | 30300 | 173 |
| 556 | 20240115 | 113900 | 8387092900 | 30350 | 30350 | 30400 | 30300 | 424 |
| 557 | 20240115 | 113800 | 8374238350 | 30400 | 30450 | 30450 | 30300 | 1163 |
| 558 | 20240115 | 113700 | 8338914450 | 30450 | 30550 | 30600 | 30450 | 411 |
| 559 | 20240115 | 113600 | 8326383150 | 30550 | 30550 | 30550 | 30450 | 291 |
| 560 | 20240115 | 113500 | 8317502800 | 30500 | 30600 | 30650 | 30500 | 827 |
| 561 | 20240115 | 113400 | 8292213000 | 30650 | 30550 | 30650 | 30550 | 468 |
| 562 | 20240115 | 113300 | 8277892300 | 30550 | 30550 | 30550 | 30550 | 124 |
| 563 | 20240115 | 113200 | 8274104100 | 30550 | 30650 | 30700 | 30500 | 843 |
| 564 | 20240115 | 113100 | 8248319100 | 30650 | 30700 | 30700 | 30650 | 502 |
| 565 | 20240115 | 113000 | 8232932600 | 30650 | 30800 | 30800 | 30650 | 100 |
| 566 | 20240115 | 112900 | 8229864700 | 30800 | 30750 | 30800 | 30600 | 1158 |
| 567 | 20240115 | 112800 | 8194325800 | 30750 | 30750 | 30800 | 30650 | 948 |
| 568 | 20240115 | 112700 | 8165202850 | 30750 | 30750 | 30950 | 30700 | 2027 |
| 569 | 20240115 | 112600 | 8102708300 | 30800 | 30650 | 31150 | 30650 | 7130 |
| 570 | 20240115 | 112500 | 7882025400 | 30650 | 30650 | 30700 | 30600 | 476 |
| 571 | 20240115 | 112400 | 7867428450 | 30500 | 30600 | 30650 | 30500 | 491 |
| 572 | 20240115 | 112300 | 7852404300 | 30600 | 30550 | 30600 | 30550 | 178 |
| 573 | 20240115 | 112200 | 7846962200 | 30600 | 30500 | 30600 | 30500 | 329 |
| 574 | 20240115 | 112100 | 7836899300 | 30550 | 30550 | 30550 | 30450 | 872 |
| 575 | 20240115 | 112000 | 7810292000 | 30550 | 30550 | 30600 | 30550 | 361 |
| 576 | 20240115 | 111900 | 7799254100 | 30600 | 30500 | 30650 | 30500 | 336 |
| 577 | 20240115 | 111800 | 7788973500 | 30500 | 30600 | 30600 | 30500 | 81 |
| 578 | 20240115 | 111700 | 7786502600 | 30600 | 30600 | 30600 | 30450 | 1793 |
| 579 | 20240115 | 111600 | 7731715050 | 30650 | 30650 | 30750 | 30500 | 2309 |
| 580 | 20240115 | 111500 | 7661106600 | 30600 | 30700 | 30750 | 30550 | 1542 |
| 581 | 20240115 | 111400 | 7613907700 | 30700 | 30500 | 30750 | 30500 | 1915 |
| 582 | 20240115 | 111300 | 7555197550 | 30500 | 30550 | 30550 | 30400 | 1200 |
| 583 | 20240115 | 111200 | 7518615450 | 30550 | 30300 | 30550 | 30200 | 1326 |
| 584 | 20240115 | 111100 | 7478444450 | 30300 | 30300 | 30300 | 30200 | 2506 |
| 585 | 20240115 | 111000 | 7402644400 | 30350 | 30300 | 30400 | 30250 | 221 |
| 586 | 20240115 | 110900 | 7395942250 | 30300 | 30300 | 30400 | 30250 | 916 |
| 587 | 20240115 | 110800 | 7368196150 | 30250 | 30300 | 30400 | 30250 | 1307 |
| 588 | 20240115 | 110700 | 7328585300 | 30300 | 30350 | 30400 | 30300 | 1115 |
| 589 | 20240115 | 110600 | 7294779250 | 30350 | 30350 | 30450 | 30350 | 411 |
| 590 | 20240115 | 110500 | 7282297200 | 30350 | 30350 | 30450 | 30300 | 593 |
| 591 | 20240115 | 110400 | 7264291900 | 30400 | 30400 | 30450 | 30350 | 1773 |
| 592 | 20240115 | 110300 | 7210432950 | 30450 | 30500 | 30500 | 30400 | 341 |
| 593 | 20240115 | 110200 | 7200063000 | 30400 | 30450 | 30500 | 30400 | 1466 |
| 594 | 20240115 | 110100 | 7155448250 | 30400 | 30550 | 30650 | 30400 | 1950 |
| 595 | 20240115 | 110000 | 7095969850 | 30650 | 30400 | 31200 | 30400 | 10827 |
| 596 | 20240115 | 105900 | 6762032700 | 30400 | 30550 | 30550 | 30400 | 659 |
| 597 | 20240115 | 105800 | 6741957300 | 30550 | 30700 | 30750 | 30550 | 1568 |
| 598 | 20240115 | 105700 | 6693957100 | 30750 | 30600 | 30800 | 30500 | 1651 |
| 599 | 20240115 | 105600 | 6643280150 | 30650 | 30400 | 30700 | 30400 | 1616 |
| 600 | 20240115 | 105500 | 6593947550 | 30450 | 30350 | 30500 | 30250 | 2103 |
| 601 | 20240115 | 105400 | 6530225900 | 30400 | 30350 | 30500 | 30300 | 1250 |
| 602 | 20240115 | 105300 | 6492278450 | 30350 | 30450 | 30600 | 30350 | 1942 |
| 603 | 20240115 | 105200 | 6433202450 | 30450 | 30550 | 30650 | 30400 | 1296 |
| 604 | 20240115 | 105100 | 6393676700 | 30550 | 30650 | 30750 | 30500 | 1947 |
| 605 | 20240115 | 105000 | 6334075250 | 30650 | 30750 | 30750 | 30500 | 3504 |
| 606 | 20240115 | 104900 | 6226789400 | 30750 | 30850 | 30850 | 30700 | 2350 |
| 607 | 20240115 | 104800 | 6154458500 | 30800 | 30900 | 31000 | 30800 | 3048 |
| 608 | 20240115 | 104700 | 6060248350 | 30900 | 31000 | 31000 | 30850 | 2323 |
| 609 | 20240115 | 104600 | 5988432150 | 31150 | 31050 | 31200 | 31000 | 7535 |
| 610 | 20240115 | 104500 | 5754121000 | 31050 | 31000 | 31250 | 30800 | 7540 |
| 611 | 20240115 | 104400 | 5519546600 | 30950 | 30850 | 31250 | 30550 | 9813 |
| 612 | 20240115 | 104300 | 5214793200 | 30850 | 30950 | 31100 | 30750 | 2980 |
| 613 | 20240115 | 104200 | 5122668200 | 30950 | 30700 | 31100 | 30650 | 8981 |
| 614 | 20240115 | 104100 | 4844629600 | 30700 | 30850 | 30950 | 30650 | 1982 |
| 615 | 20240115 | 104000 | 4783570550 | 30800 | 30550 | 30850 | 30500 | 1782 |
| 616 | 20240115 | 103900 | 4728907450 | 30550 | 30450 | 30650 | 30250 | 1835 |
| 617 | 20240115 | 103800 | 4673041300 | 30450 | 30500 | 30650 | 30200 | 5393 |
| 618 | 20240115 | 103700 | 4509147400 | 30600 | 30800 | 30800 | 30500 | 2554 |
| 619 | 20240115 | 103600 | 4430942600 | 30800 | 30700 | 30900 | 30500 | 5124 |
| 620 | 20240115 | 103500 | 4273982200 | 30700 | 31000 | 31000 | 30650 | 4745 |
| 621 | 20240115 | 103400 | 4128079100 | 31000 | 30950 | 31100 | 30750 | 12127 |
| 622 | 20240115 | 103300 | 3752446850 | 30950 | 30450 | 31000 | 30450 | 11629 |
| 623 | 20240115 | 103200 | 3393756950 | 30650 | 30400 | 30650 | 30350 | 7397 |
| 624 | 20240115 | 103100 | 3168023150 | 30350 | 30250 | 30350 | 30250 | 1272 |
| 625 | 20240115 | 103000 | 3129474000 | 30250 | 30350 | 30400 | 30250 | 1800 |
| 626 | 20240115 | 102900 | 3074860150 | 30350 | 30000 | 30400 | 30000 | 3716 |
| 627 | 20240115 | 102800 | 2962455750 | 29950 | 30000 | 30050 | 29950 | 398 |
| 628 | 20240115 | 102700 | 2950516650 | 30000 | 30050 | 30100 | 30000 | 152 |
| 629 | 20240115 | 102600 | 2945947300 | 30050 | 30050 | 30050 | 30000 | 544 |
| 630 | 20240115 | 102500 | 2929603850 | 30050 | 30150 | 30150 | 30050 | 495 |
| 631 | 20240115 | 102400 | 2914705700 | 30150 | 30150 | 30150 | 30100 | 490 |
| 632 | 20240115 | 102300 | 2899951250 | 30150 | 30100 | 30150 | 30100 | 1123 |
| 633 | 20240115 | 102200 | 2866094650 | 30100 | 30150 | 30150 | 30100 | 403 |
| 634 | 20240115 | 102100 | 2853952250 | 30150 | 30150 | 30200 | 30150 | 245 |
| 635 | 20240115 | 102000 | 2846565350 | 30150 | 30200 | 30200 | 30150 | 383 |
| 636 | 20240115 | 101900 | 2835015600 | 30200 | 30150 | 30200 | 30150 | 608 |
| 637 | 20240115 | 101800 | 2816657500 | 30150 | 30150 | 30200 | 30150 | 849 |
| 638 | 20240115 | 101700 | 2791057400 | 30100 | 30000 | 30100 | 29900 | 2183 |
| 639 | 20240115 | 101600 | 2725410850 | 30050 | 30050 | 30050 | 30050 | 151 |
| 640 | 20240115 | 101500 | 2720873300 | 30050 | 30050 | 30050 | 30000 | 115 |
| 641 | 20240115 | 101400 | 2717423050 | 30000 | 29850 | 30000 | 29850 | 428 |
| 642 | 20240115 | 101300 | 2704596900 | 29850 | 30000 | 30050 | 29850 | 513 |
| 643 | 20240115 | 101200 | 2689203800 | 29850 | 29850 | 30000 | 29750 | 1263 |
| 644 | 20240115 | 101100 | 2651413000 | 29750 | 29800 | 29850 | 29750 | 246 |
| 645 | 20240115 | 101000 | 2644084750 | 29850 | 29850 | 29850 | 29850 | 2 |
| 646 | 20240115 | 100900 | 2644025050 | 29750 | 29850 | 29850 | 29750 | 114 |
| 647 | 20240115 | 100800 | 2640630700 | 29850 | 29850 | 29850 | 29850 | 12 |
| 648 | 20240115 | 100700 | 2640272500 | 29850 | 29800 | 29850 | 29800 | 318 |
| 649 | 20240115 | 100600 | 2630795950 | 29850 | 29850 | 29850 | 29800 | 22 |
| 650 | 20240115 | 100500 | 2630139300 | 29700 | 29750 | 29850 | 29700 | 509 |
| 651 | 20240115 | 100400 | 2615004950 | 29750 | 29850 | 29850 | 29750 | 15 |
| 652 | 20240115 | 100300 | 2614558300 | 29900 | 29900 | 29900 | 29900 | 2 |
| 653 | 20240115 | 100200 | 2614498500 | 29750 | 29700 | 29800 | 29700 | 1076 |
| 654 | 20240115 | 100100 | 2582510850 | 29700 | 29750 | 29750 | 29700 | 834 |
| 655 | 20240115 | 100000 | 2557706800 | 29750 | 29800 | 29850 | 29750 | 772 |
| 656 | 20240115 | 095900 | 2534726200 | 29850 | 29850 | 29850 | 29800 | 157 |
| 657 | 20240115 | 095800 | 2530047050 | 29800 | 29850 | 29850 | 29800 | 293 |
| 658 | 20240115 | 095700 | 2521310250 | 29850 | 29950 | 29950 | 29850 | 84 |
| 659 | 20240115 | 095600 | 2518798850 | 29950 | 29950 | 29950 | 29850 | 291 |
| 660 | 20240115 | 095500 | 2510101550 | 29850 | 29950 | 29950 | 29850 | 158 |
| 661 | 20240115 | 095400 | 2505385050 | 29850 | 29850 | 29950 | 29850 | 469 |
| 662 | 20240115 | 095300 | 2491385100 | 29850 | 29900 | 29950 | 29850 | 963 |
| 663 | 20240115 | 095200 | 2462591600 | 29900 | 29900 | 29950 | 29900 | 81 |
| 664 | 20240115 | 095100 | 2460169600 | 29900 | 29900 | 30000 | 29900 | 129 |
| 665 | 20240115 | 095000 | 2456302400 | 29900 | 29900 | 30000 | 29900 | 268 |
| 666 | 20240115 | 094900 | 2448278100 | 29900 | 29900 | 29900 | 29900 | 265 |
| 667 | 20240115 | 094800 | 2440354600 | 30000 | 29950 | 30000 | 29850 | 748 |
| 668 | 20240115 | 094700 | 2417988100 | 30000 | 29950 | 30000 | 29950 | 449 |
| 669 | 20240115 | 094600 | 2404535800 | 29950 | 29900 | 30000 | 29900 | 907 |
| 670 | 20240115 | 094500 | 2377410850 | 29900 | 29900 | 29950 | 29900 | 1106 |
| 671 | 20240115 | 094400 | 2344328150 | 29900 | 29950 | 30000 | 29900 | 1181 |
| 672 | 20240115 | 094300 | 2308982150 | 30000 | 30000 | 30050 | 29950 | 432 |
| 673 | 20240115 | 094200 | 2296025550 | 30050 | 30000 | 30050 | 30000 | 7 |
| 674 | 20240115 | 094100 | 2295815450 | 30000 | 29950 | 30050 | 29950 | 371 |
| 675 | 20240115 | 094000 | 2284688100 | 29950 | 30000 | 30050 | 29950 | 254 |
| 676 | 20240115 | 093900 | 2277080150 | 30000 | 30000 | 30100 | 29950 | 628 |
| 677 | 20240115 | 093800 | 2258247050 | 30050 | 30050 | 30100 | 30050 | 52 |
| 678 | 20240115 | 093700 | 2256683850 | 30000 | 30100 | 30100 | 30000 | 103 |
| 679 | 20240115 | 093600 | 2253588050 | 30100 | 30100 | 30100 | 30050 | 982 |
| 680 | 20240115 | 093500 | 2224056650 | 30150 | 30000 | 30150 | 29950 | 452 |
| 681 | 20240115 | 093400 | 2210477150 | 29950 | 30000 | 30100 | 29950 | 392 |
| 682 | 20240115 | 093300 | 2198718650 | 29950 | 30050 | 30100 | 29900 | 422 |
| 683 | 20240115 | 093200 | 2186044700 | 30050 | 30100 | 30100 | 29950 | 3089 |
| 684 | 20240115 | 093100 | 2093453950 | 30100 | 30100 | 30100 | 30050 | 738 |
| 685 | 20240115 | 093000 | 2071273150 | 30100 | 30050 | 30150 | 30050 | 1677 |
| 686 | 20240115 | 092900 | 2020796250 | 30050 | 30150 | 30150 | 30050 | 1030 |
| 687 | 20240115 | 092800 | 1989826350 | 30200 | 30150 | 30200 | 30100 | 727 |
| 688 | 20240115 | 092700 | 1967904050 | 30200 | 30100 | 30200 | 30050 | 1055 |
| 689 | 20240115 | 092600 | 1936126900 | 30100 | 30000 | 30100 | 30000 | 1004 |
| 690 | 20240115 | 092500 | 1905932700 | 30000 | 29950 | 30050 | 29950 | 982 |
| 691 | 20240115 | 092400 | 1876470050 | 29950 | 30000 | 30000 | 29850 | 443 |
| 692 | 20240115 | 092300 | 1863227900 | 30000 | 29800 | 30000 | 29800 | 1076 |
| 693 | 20240115 | 092200 | 1831020700 | 29800 | 30050 | 30050 | 29800 | 308 |
| 694 | 20240115 | 092100 | 1821827800 | 30050 | 29800 | 30050 | 29750 | 964 |
| 695 | 20240115 | 092000 | 1793004200 | 29800 | 29900 | 30000 | 29800 | 1913 |
| 696 | 20240115 | 091900 | 1735925850 | 29900 | 30000 | 30100 | 29850 | 2598 |
| 697 | 20240115 | 091800 | 1658180700 | 30050 | 30150 | 30200 | 30050 | 664 |
| 698 | 20240115 | 091700 | 1638196100 | 30200 | 30000 | 30200 | 29950 | 1528 |
| 699 | 20240115 | 091600 | 1592271900 | 30000 | 30000 | 30050 | 29850 | 618 |
| 700 | 20240115 | 091500 | 1573743300 | 30000 | 29800 | 30100 | 29800 | 703 |
| 701 | 20240115 | 091400 | 1552688050 | 29800 | 30150 | 30150 | 29750 | 683 |
| 702 | 20240115 | 091300 | 1532280550 | 30200 | 30050 | 30200 | 29750 | 2843 |
| 703 | 20240115 | 091200 | 1446992800 | 30100 | 30100 | 30100 | 30000 | 1406 |
| 704 | 20240115 | 091100 | 1404777250 | 30200 | 30350 | 30450 | 30050 | 7354 |
| 705 | 20240115 | 091000 | 1182192350 | 30350 | 30000 | 30350 | 30000 | 2742 |
| 706 | 20240115 | 090900 | 1099505150 | 30100 | 29850 | 30150 | 29850 | 1498 |
| 707 | 20240115 | 090800 | 1054476550 | 29850 | 29900 | 30100 | 29750 | 3200 |
| 708 | 20240115 | 090700 | 958733450 | 29900 | 29400 | 30250 | 29400 | 7654 |
| 709 | 20240115 | 090600 | 729508100 | 29400 | 29600 | 29700 | 29350 | 2826 |
| 710 | 20240115 | 090500 | 646277600 | 29650 | 29600 | 29700 | 29500 | 2082 |
| 711 | 20240115 | 090400 | 584768100 | 29600 | 29600 | 29750 | 29550 | 786 |
| 712 | 20240115 | 090300 | 561481300 | 29550 | 29500 | 29750 | 29400 | 1867 |
| 713 | 20240115 | 090200 | 506376000 | 29500 | 29600 | 29750 | 29500 | 3569 |
| 714 | 20240115 | 090100 | 400904700 | 29750 | 29800 | 29900 | 29500 | 4009 |
| 715 | 20240115 | 090000 | 281983000 | 29800 | 29700 | 29900 | 29500 | 8812 |