36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 200400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 3 | 20240118 | 200300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20240118 | 200200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20240118 | 200100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20240118 | 200000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20240118 | 195900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20240118 | 195800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20240118 | 195700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20240118 | 195600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20240118 | 195500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20240118 | 195400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20240118 | 195300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20240118 | 195200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20240118 | 195100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20240118 | 195000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20240118 | 194900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20240118 | 194800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20240118 | 194700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20240118 | 194600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20240118 | 194500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20240118 | 194400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20240118 | 194300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20240118 | 194200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20240118 | 194100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20240118 | 194000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20240118 | 193900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20240118 | 193800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20240118 | 193700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20240118 | 193600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20240118 | 193500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20240118 | 193400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 33 | 20240118 | 193300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20240118 | 193200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20240118 | 193100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20240118 | 193000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20240118 | 192900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20240118 | 192800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20240118 | 192700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20240118 | 192600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20240118 | 192500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20240118 | 192400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20240118 | 192300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20240118 | 192200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20240118 | 192100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20240118 | 192000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20240118 | 191900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20240118 | 191800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20240118 | 191700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20240118 | 191600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20240118 | 191500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20240118 | 191400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20240118 | 191300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20240118 | 191200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20240118 | 191100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20240118 | 191000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20240118 | 190900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20240118 | 190800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20240118 | 190700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20240118 | 190600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20240118 | 190500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20240118 | 190400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 63 | 20240118 | 190300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20240118 | 190200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20240118 | 190100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20240118 | 190000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20240118 | 185900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20240118 | 185800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20240118 | 185700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20240118 | 185600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20240118 | 185500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20240118 | 185400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20240118 | 185300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20240118 | 185200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20240118 | 185100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20240118 | 185000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20240118 | 184900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20240118 | 184800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20240118 | 184700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20240118 | 184600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20240118 | 184500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20240118 | 184400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20240118 | 184300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20240118 | 184200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20240118 | 184100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20240118 | 184000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20240118 | 183900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20240118 | 183800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20240118 | 183700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20240118 | 183600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20240118 | 183500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20240118 | 183400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 93 | 20240118 | 183300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20240118 | 183200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20240118 | 183100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20240118 | 183000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20240118 | 182900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20240118 | 182800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20240118 | 182700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20240118 | 182600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20240118 | 182500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20240118 | 182400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20240118 | 182300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20240118 | 182200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20240118 | 182100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20240118 | 182000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20240118 | 181900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20240118 | 181800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20240118 | 181700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20240118 | 181600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20240118 | 181500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20240118 | 181400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20240118 | 181300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20240118 | 181200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20240118 | 181100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20240118 | 181000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20240118 | 180900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20240118 | 180800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20240118 | 180700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20240118 | 180600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20240118 | 180500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20240118 | 180400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 123 | 20240118 | 180300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20240118 | 180200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20240118 | 180100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20240118 | 180000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20240118 | 175900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20240118 | 175800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20240118 | 175700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20240118 | 175600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20240118 | 175500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20240118 | 175400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20240118 | 175300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20240118 | 175200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20240118 | 175100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20240118 | 175000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20240118 | 174900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20240118 | 174800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20240118 | 174700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20240118 | 174600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20240118 | 174500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20240118 | 174400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20240118 | 174300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20240118 | 174200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20240118 | 174100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20240118 | 174000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20240118 | 173900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20240118 | 173800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20240118 | 173700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20240118 | 173600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20240118 | 173500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20240118 | 173400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 153 | 20240118 | 173300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20240118 | 173200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20240118 | 173100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20240118 | 173000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20240118 | 172900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20240118 | 172800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20240118 | 172700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20240118 | 172600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20240118 | 172500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20240118 | 172400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20240118 | 172300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20240118 | 172200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20240118 | 172100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20240118 | 172000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20240118 | 171900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20240118 | 171800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20240118 | 171700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20240118 | 171600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20240118 | 171500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20240118 | 171400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20240118 | 171300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20240118 | 171200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20240118 | 171100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20240118 | 171000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20240118 | 170900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20240118 | 170800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20240118 | 170700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20240118 | 170600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20240118 | 170500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20240118 | 170400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 183 | 20240118 | 170300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20240118 | 170200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20240118 | 170100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20240118 | 170000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20240118 | 165900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20240118 | 165800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20240118 | 165700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20240118 | 165600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20240118 | 165500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20240118 | 165400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20240118 | 165300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20240118 | 165200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20240118 | 165100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20240118 | 165000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20240118 | 164900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20240118 | 164800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20240118 | 164700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20240118 | 164600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20240118 | 164500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20240118 | 164400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20240118 | 164300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20240118 | 164200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20240118 | 164100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20240118 | 164000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20240118 | 163900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20240118 | 163800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20240118 | 163700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20240118 | 163600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20240118 | 163500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20240118 | 163400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 213 | 20240118 | 163300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20240118 | 163200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20240118 | 163100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20240118 | 163000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20240118 | 162900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20240118 | 162800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20240118 | 162700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20240118 | 162600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20240118 | 162500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20240118 | 162400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20240118 | 162300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20240118 | 162200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20240118 | 162100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20240118 | 162000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20240118 | 161900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20240118 | 161800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20240118 | 161700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20240118 | 161600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20240118 | 161500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20240118 | 161400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20240118 | 161300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240118 | 161200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240118 | 161100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240118 | 161000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240118 | 160900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240118 | 160800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240118 | 160700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240118 | 160600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240118 | 160500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240118 | 160400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 243 | 20240118 | 160300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20240118 | 160200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20240118 | 160100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20240118 | 160000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20240118 | 155900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 248 | 20240118 | 155800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20240118 | 155700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20240118 | 155600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20240118 | 155500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20240118 | 155400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20240118 | 155300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20240118 | 155200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20240118 | 155100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20240118 | 155000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 257 | 20240118 | 154900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 258 | 20240118 | 154800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 259 | 20240118 | 154700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 260 | 20240118 | 154600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 261 | 20240118 | 154500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 262 | 20240118 | 154400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 263 | 20240118 | 154300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 264 | 20240118 | 154200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 265 | 20240118 | 154100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 266 | 20240118 | 154000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 267 | 20240118 | 153900 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 268 | 20240118 | 153800 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 269 | 20240118 | 153700 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 270 | 20240118 | 153600 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 271 | 20240118 | 153500 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 272 | 20240118 | 153400 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 273 | 20240118 | 153300 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 274 | 20240118 | 153200 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 275 | 20240118 | 153100 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 276 | 20240118 | 153000 | 11427240950 | 29300 | 29300 | 29300 | 29300 | 6232 |
| 277 | 20240118 | 152900 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 278 | 20240118 | 152800 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 279 | 20240118 | 152700 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 280 | 20240118 | 152600 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 281 | 20240118 | 152500 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 282 | 20240118 | 152400 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 283 | 20240118 | 152300 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 284 | 20240118 | 152200 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 285 | 20240118 | 152100 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 286 | 20240118 | 152000 | 11244643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 287 | 20240118 | 151900 | 11244643350 | 29300 | 29300 | 29300 | 29200 | 2397 |
| 288 | 20240118 | 151800 | 11174527850 | 29300 | 29250 | 29300 | 29250 | 1819 |
| 289 | 20240118 | 151700 | 11121265150 | 29250 | 29250 | 29250 | 29200 | 1929 |
| 290 | 20240118 | 151600 | 11064865300 | 29200 | 29150 | 29250 | 29150 | 1550 |
| 291 | 20240118 | 151500 | 11019613700 | 29150 | 29150 | 29200 | 29150 | 657 |
| 292 | 20240118 | 151400 | 11000461950 | 29150 | 29200 | 29200 | 29050 | 3671 |
| 293 | 20240118 | 151300 | 10893563100 | 29200 | 29200 | 29200 | 29150 | 792 |
| 294 | 20240118 | 151200 | 10870448400 | 29200 | 29250 | 29250 | 29200 | 886 |
| 295 | 20240118 | 151100 | 10844576300 | 29300 | 29250 | 29300 | 29250 | 277 |
| 296 | 20240118 | 151000 | 10836470600 | 29250 | 29200 | 29300 | 29200 | 224 |
| 297 | 20240118 | 150900 | 10829920750 | 29300 | 29250 | 29300 | 29150 | 4535 |
| 298 | 20240118 | 150800 | 10697487600 | 29250 | 29250 | 29250 | 29200 | 402 |
| 299 | 20240118 | 150700 | 10685736100 | 29200 | 29200 | 29250 | 29200 | 670 |
| 300 | 20240118 | 150600 | 10666170550 | 29200 | 29200 | 29250 | 29200 | 821 |
| 301 | 20240118 | 150500 | 10642161900 | 29250 | 29300 | 29300 | 29150 | 9492 |
| 302 | 20240118 | 150400 | 10364877500 | 29300 | 29300 | 29350 | 29300 | 707 |
| 303 | 20240118 | 150300 | 10344156600 | 29300 | 29350 | 29350 | 29250 | 2110 |
| 304 | 20240118 | 150200 | 10282283050 | 29300 | 29300 | 29300 | 29250 | 2573 |
| 305 | 20240118 | 150100 | 10206902350 | 29300 | 29250 | 29300 | 29250 | 675 |
| 306 | 20240118 | 150000 | 10187147600 | 29250 | 29250 | 29300 | 29250 | 1435 |
| 307 | 20240118 | 145900 | 10145172200 | 29250 | 29300 | 29300 | 29250 | 889 |
| 308 | 20240118 | 145800 | 10119165950 | 29250 | 29250 | 29300 | 29250 | 162 |
| 309 | 20240118 | 145700 | 10114424400 | 29250 | 29250 | 29300 | 29200 | 425 |
| 310 | 20240118 | 145600 | 10101994150 | 29250 | 29250 | 29300 | 29200 | 644 |
| 311 | 20240118 | 145500 | 10083157800 | 29250 | 29250 | 29300 | 29250 | 1533 |
| 312 | 20240118 | 145400 | 10038315300 | 29300 | 29300 | 29300 | 29250 | 526 |
| 313 | 20240118 | 145300 | 10022910400 | 29300 | 29250 | 29300 | 29250 | 953 |
| 314 | 20240118 | 145200 | 9995031450 | 29250 | 29200 | 29250 | 29200 | 489 |
| 315 | 20240118 | 145100 | 9980740950 | 29200 | 29150 | 29250 | 29150 | 694 |
| 316 | 20240118 | 145000 | 9960484950 | 29200 | 29150 | 29200 | 29150 | 1825 |
| 317 | 20240118 | 144900 | 9907208750 | 29200 | 29150 | 29200 | 29150 | 920 |
| 318 | 20240118 | 144800 | 9880375000 | 29150 | 29100 | 29200 | 29100 | 1170 |
| 319 | 20240118 | 144700 | 9846284900 | 29100 | 29150 | 29150 | 29100 | 196 |
| 320 | 20240118 | 144600 | 9840574550 | 29150 | 29200 | 29200 | 29050 | 7663 |
| 321 | 20240118 | 144500 | 9617222000 | 29150 | 29250 | 29250 | 29150 | 3080 |
| 322 | 20240118 | 144400 | 9527276550 | 29250 | 29250 | 29300 | 29250 | 1654 |
| 323 | 20240118 | 144300 | 9478896600 | 29200 | 29150 | 29250 | 29100 | 1177 |
| 324 | 20240118 | 144200 | 9444555250 | 29100 | 29150 | 29150 | 29100 | 281 |
| 325 | 20240118 | 144100 | 9436371800 | 29150 | 29100 | 29150 | 29100 | 262 |
| 326 | 20240118 | 144000 | 9428740900 | 29150 | 29100 | 29150 | 29100 | 158 |
| 327 | 20240118 | 143900 | 9424137050 | 29100 | 29150 | 29150 | 29050 | 346 |
| 328 | 20240118 | 143800 | 9414073500 | 29050 | 29050 | 29150 | 29050 | 1208 |
| 329 | 20240118 | 143700 | 9378957300 | 29100 | 29000 | 29200 | 29000 | 4273 |
| 330 | 20240118 | 143600 | 9254773300 | 29000 | 28950 | 29000 | 28900 | 1477 |
| 331 | 20240118 | 143500 | 9212040700 | 28900 | 28950 | 28950 | 28850 | 1062 |
| 332 | 20240118 | 143400 | 9181345200 | 28950 | 28900 | 28950 | 28900 | 63 |
| 333 | 20240118 | 143300 | 9179523500 | 28950 | 28950 | 28950 | 28900 | 763 |
| 334 | 20240118 | 143200 | 9157470850 | 28950 | 28950 | 28950 | 28950 | 16 |
| 335 | 20240118 | 143100 | 9157007650 | 28950 | 29000 | 29000 | 28850 | 470 |
| 336 | 20240118 | 143000 | 9143427000 | 29000 | 28950 | 29000 | 28900 | 333 |
| 337 | 20240118 | 142900 | 9133791600 | 28950 | 28950 | 29000 | 28900 | 300 |
| 338 | 20240118 | 142800 | 9125115050 | 28950 | 29000 | 29000 | 28950 | 162 |
| 339 | 20240118 | 142700 | 9120421700 | 29000 | 28900 | 29000 | 28900 | 506 |
| 340 | 20240118 | 142600 | 9105787150 | 28950 | 28900 | 28950 | 28900 | 337 |
| 341 | 20240118 | 142500 | 9096047000 | 28950 | 29050 | 29050 | 28900 | 981 |
| 342 | 20240118 | 142400 | 9067614900 | 29050 | 29050 | 29050 | 29050 | 34 |
| 343 | 20240118 | 142300 | 9066627200 | 29050 | 29000 | 29050 | 29000 | 887 |
| 344 | 20240118 | 142200 | 9040903950 | 29000 | 28900 | 29050 | 28900 | 1027 |
| 345 | 20240118 | 142100 | 9011118100 | 28850 | 29050 | 29050 | 28850 | 796 |
| 346 | 20240118 | 142000 | 8988077600 | 29050 | 28950 | 29050 | 28950 | 265 |
| 347 | 20240118 | 141900 | 8980396700 | 28950 | 29000 | 29050 | 28950 | 436 |
| 348 | 20240118 | 141800 | 8967753050 | 29000 | 29050 | 29050 | 29000 | 595 |
| 349 | 20240118 | 141700 | 8950491150 | 29050 | 29000 | 29050 | 29000 | 108 |
| 350 | 20240118 | 141600 | 8947355300 | 29000 | 29000 | 29050 | 29000 | 332 |
| 351 | 20240118 | 141500 | 8937721550 | 29000 | 29050 | 29050 | 29000 | 775 |
| 352 | 20240118 | 141400 | 8915216200 | 29000 | 29050 | 29050 | 29000 | 188 |
| 353 | 20240118 | 141300 | 8909763000 | 29000 | 29050 | 29050 | 29000 | 175 |
| 354 | 20240118 | 141200 | 8904684500 | 29000 | 29000 | 29000 | 28950 | 399 |
| 355 | 20240118 | 141100 | 8893118300 | 29000 | 28950 | 29000 | 28950 | 195 |
| 356 | 20240118 | 141000 | 8887470350 | 28950 | 28900 | 28950 | 28850 | 1115 |
| 357 | 20240118 | 140900 | 8855246150 | 28850 | 28900 | 28900 | 28850 | 99 |
| 358 | 20240118 | 140800 | 8852388950 | 28900 | 28900 | 28900 | 28850 | 423 |
| 359 | 20240118 | 140700 | 8840183700 | 28900 | 28900 | 28900 | 28900 | 545 |
| 360 | 20240118 | 140600 | 8824433200 | 28900 | 28900 | 28900 | 28850 | 173 |
| 361 | 20240118 | 140500 | 8819440350 | 28900 | 28900 | 28900 | 28850 | 222 |
| 362 | 20240118 | 140400 | 8813027200 | 28850 | 28900 | 28900 | 28850 | 896 |
| 363 | 20240118 | 140300 | 8787137550 | 28900 | 28850 | 28900 | 28800 | 921 |
| 364 | 20240118 | 140200 | 8760545450 | 28800 | 28900 | 28900 | 28800 | 1509 |
| 365 | 20240118 | 140100 | 8717023150 | 28900 | 28750 | 28900 | 28750 | 837 |
| 366 | 20240118 | 140000 | 8692884500 | 28750 | 28700 | 28800 | 28650 | 2667 |
| 367 | 20240118 | 135900 | 8616316550 | 28700 | 28650 | 28700 | 28650 | 384 |
| 368 | 20240118 | 135800 | 8605312850 | 28700 | 28700 | 28700 | 28650 | 440 |
| 369 | 20240118 | 135700 | 8592705000 | 28650 | 28600 | 28650 | 28600 | 1045 |
| 370 | 20240118 | 135600 | 8562774700 | 28600 | 28650 | 28650 | 28600 | 367 |
| 371 | 20240118 | 135500 | 8552264850 | 28650 | 28600 | 28650 | 28600 | 655 |
| 372 | 20240118 | 135400 | 8533514950 | 28650 | 28700 | 28700 | 28600 | 1516 |
| 373 | 20240118 | 135300 | 8490101500 | 28650 | 28650 | 28700 | 28650 | 656 |
| 374 | 20240118 | 135200 | 8471306350 | 28650 | 28650 | 28700 | 28650 | 329 |
| 375 | 20240118 | 135100 | 8461878850 | 28700 | 28650 | 28700 | 28650 | 842 |
| 376 | 20240118 | 135000 | 8437753850 | 28650 | 28700 | 28700 | 28650 | 1208 |
| 377 | 20240118 | 134900 | 8403132000 | 28700 | 28650 | 28750 | 28650 | 4714 |
| 378 | 20240118 | 134800 | 8268022900 | 28700 | 28650 | 28700 | 28650 | 2392 |
| 379 | 20240118 | 134700 | 8199455900 | 28650 | 28700 | 28700 | 28650 | 969 |
| 380 | 20240118 | 134600 | 8171662050 | 28700 | 28750 | 28750 | 28700 | 1767 |
| 381 | 20240118 | 134500 | 8120940600 | 28750 | 28850 | 28850 | 28750 | 1144 |
| 382 | 20240118 | 134400 | 8088030000 | 28800 | 28850 | 28850 | 28800 | 164 |
| 383 | 20240118 | 134300 | 8083305450 | 28800 | 28750 | 28850 | 28750 | 1945 |
| 384 | 20240118 | 134200 | 8027309800 | 28750 | 28750 | 28750 | 28700 | 3619 |
| 385 | 20240118 | 134100 | 7923291550 | 28750 | 28750 | 28800 | 28750 | 405 |
| 386 | 20240118 | 134000 | 7911647750 | 28750 | 28850 | 28850 | 28750 | 831 |
| 387 | 20240118 | 133900 | 7887734850 | 28800 | 28850 | 28900 | 28800 | 2370 |
| 388 | 20240118 | 133800 | 7819460500 | 28850 | 28850 | 28900 | 28850 | 1646 |
| 389 | 20240118 | 133700 | 7771973150 | 28900 | 28900 | 28900 | 28900 | 198 |
| 390 | 20240118 | 133600 | 7766250950 | 28900 | 28950 | 28950 | 28850 | 810 |
| 391 | 20240118 | 133500 | 7742829600 | 28950 | 28900 | 28950 | 28900 | 249 |
| 392 | 20240118 | 133400 | 7735631550 | 28950 | 28950 | 28950 | 28900 | 284 |
| 393 | 20240118 | 133300 | 7727410000 | 28900 | 28950 | 28950 | 28900 | 491 |
| 394 | 20240118 | 133200 | 7713212000 | 28950 | 28950 | 29000 | 28900 | 275 |
| 395 | 20240118 | 133100 | 7705256850 | 28950 | 28900 | 28950 | 28900 | 820 |
| 396 | 20240118 | 133000 | 7681543500 | 28950 | 28900 | 28950 | 28900 | 536 |
| 397 | 20240118 | 132900 | 7666037600 | 28900 | 28950 | 28950 | 28900 | 510 |
| 398 | 20240118 | 132800 | 7651283250 | 28950 | 28900 | 28950 | 28900 | 808 |
| 399 | 20240118 | 132700 | 7627911850 | 28900 | 28950 | 28950 | 28900 | 1167 |
| 400 | 20240118 | 132600 | 7594177500 | 28950 | 28950 | 29000 | 28950 | 896 |
| 401 | 20240118 | 132500 | 7568238150 | 29000 | 28950 | 29000 | 28950 | 344 |
| 402 | 20240118 | 132400 | 7558271100 | 28950 | 29000 | 29000 | 28950 | 189 |
| 403 | 20240118 | 132300 | 7552798000 | 29000 | 29000 | 29000 | 29000 | 1675 |
| 404 | 20240118 | 132200 | 7504223000 | 29000 | 29050 | 29050 | 29000 | 109 |
| 405 | 20240118 | 132100 | 7501061550 | 29000 | 29000 | 29050 | 29000 | 678 |
| 406 | 20240118 | 132000 | 7481398700 | 29050 | 29000 | 29050 | 29000 | 243 |
| 407 | 20240118 | 131900 | 7474351350 | 29050 | 29050 | 29050 | 29000 | 291 |
| 408 | 20240118 | 131800 | 7465908800 | 29000 | 29050 | 29050 | 29000 | 1530 |
| 409 | 20240118 | 131700 | 7421468900 | 29050 | 29100 | 29100 | 29050 | 1502 |
| 410 | 20240118 | 131600 | 7377789400 | 29100 | 29150 | 29150 | 29100 | 174 |
| 411 | 20240118 | 131500 | 7372724350 | 29150 | 29150 | 29150 | 29100 | 402 |
| 412 | 20240118 | 131400 | 7361010850 | 29150 | 29100 | 29150 | 29100 | 38 |
| 413 | 20240118 | 131300 | 7359903350 | 29100 | 29100 | 29100 | 29100 | 157 |
| 414 | 20240118 | 131200 | 7355334650 | 29150 | 29100 | 29150 | 29100 | 77 |
| 415 | 20240118 | 131100 | 7353091100 | 29100 | 29100 | 29150 | 29100 | 330 |
| 416 | 20240118 | 131000 | 7343487950 | 29150 | 29100 | 29150 | 29100 | 1012 |
| 417 | 20240118 | 130900 | 7314038150 | 29100 | 29100 | 29150 | 29100 | 162 |
| 418 | 20240118 | 130800 | 7309323550 | 29100 | 29100 | 29150 | 29100 | 242 |
| 419 | 20240118 | 130700 | 7302272450 | 29150 | 29150 | 29150 | 29100 | 324 |
| 420 | 20240118 | 130600 | 7292833050 | 29150 | 29150 | 29150 | 29100 | 590 |
| 421 | 20240118 | 130500 | 7275635500 | 29150 | 29200 | 29200 | 29150 | 428 |
| 422 | 20240118 | 130400 | 7263154900 | 29200 | 29200 | 29200 | 29150 | 184 |
| 423 | 20240118 | 130300 | 7257789750 | 29200 | 29200 | 29200 | 29150 | 206 |
| 424 | 20240118 | 130200 | 7251784750 | 29150 | 29150 | 29150 | 29150 | 699 |
| 425 | 20240118 | 130100 | 7231408900 | 29200 | 29150 | 29200 | 29150 | 44 |
| 426 | 20240118 | 130000 | 7230124850 | 29150 | 29200 | 29200 | 29150 | 96 |
| 427 | 20240118 | 125900 | 7227326400 | 29150 | 29200 | 29200 | 29150 | 450 |
| 428 | 20240118 | 125800 | 7214208300 | 29150 | 29150 | 29150 | 29150 | 1420 |
| 429 | 20240118 | 125700 | 7172815300 | 29150 | 29200 | 29250 | 29150 | 1454 |
| 430 | 20240118 | 125600 | 7130358500 | 29200 | 29300 | 29300 | 29200 | 1438 |
| 431 | 20240118 | 125500 | 7088304450 | 29300 | 29300 | 29300 | 29300 | 71 |
| 432 | 20240118 | 125400 | 7086224150 | 29300 | 29300 | 29300 | 29250 | 937 |
| 433 | 20240118 | 125300 | 7058774850 | 29250 | 29300 | 29300 | 29250 | 56 |
| 434 | 20240118 | 125200 | 7057136250 | 29250 | 29300 | 29300 | 29250 | 1033 |
| 435 | 20240118 | 125100 | 7026876300 | 29300 | 29250 | 29350 | 29250 | 693 |
| 436 | 20240118 | 125000 | 7006579750 | 29250 | 29300 | 29350 | 29250 | 539 |
| 437 | 20240118 | 124900 | 6990788500 | 29350 | 29300 | 29350 | 29300 | 91 |
| 438 | 20240118 | 124800 | 6988121000 | 29350 | 29300 | 29350 | 29300 | 354 |
| 439 | 20240118 | 124700 | 6977742050 | 29350 | 29300 | 29350 | 29300 | 97 |
| 440 | 20240118 | 124600 | 6974898400 | 29350 | 29350 | 29350 | 29300 | 150 |
| 441 | 20240118 | 124500 | 6970500900 | 29350 | 29300 | 29350 | 29300 | 501 |
| 442 | 20240118 | 124400 | 6955817900 | 29350 | 29350 | 29350 | 29350 | 28 |
| 443 | 20240118 | 124300 | 6954996100 | 29350 | 29300 | 29350 | 29300 | 756 |
| 444 | 20240118 | 124200 | 6932840100 | 29350 | 29350 | 29350 | 29300 | 752 |
| 445 | 20240118 | 124100 | 6910789350 | 29350 | 29350 | 29350 | 29300 | 1752 |
| 446 | 20240118 | 124000 | 6859415750 | 29350 | 29400 | 29400 | 29350 | 301 |
| 447 | 20240118 | 123900 | 6850578050 | 29400 | 29350 | 29400 | 29300 | 1103 |
| 448 | 20240118 | 123800 | 6818231500 | 29300 | 29450 | 29450 | 29300 | 2362 |
| 449 | 20240118 | 123700 | 6748844900 | 29450 | 29400 | 29450 | 29350 | 2212 |
| 450 | 20240118 | 123600 | 6683813550 | 29400 | 29350 | 29400 | 29300 | 890 |
| 451 | 20240118 | 123500 | 6657694250 | 29350 | 29350 | 29400 | 29300 | 489 |
| 452 | 20240118 | 123400 | 6643341650 | 29300 | 29300 | 29400 | 29300 | 1680 |
| 453 | 20240118 | 123300 | 6594032350 | 29300 | 29250 | 29300 | 29250 | 1969 |
| 454 | 20240118 | 123200 | 6536353650 | 29250 | 29200 | 29300 | 29200 | 2156 |
| 455 | 20240118 | 123100 | 6473371400 | 29200 | 29200 | 29200 | 29150 | 1405 |
| 456 | 20240118 | 123000 | 6432350600 | 29150 | 29150 | 29200 | 29150 | 1478 |
| 457 | 20240118 | 122900 | 6389216900 | 29150 | 29200 | 29200 | 29150 | 223 |
| 458 | 20240118 | 122800 | 6382710250 | 29200 | 29100 | 29200 | 29100 | 656 |
| 459 | 20240118 | 122700 | 6363557200 | 29200 | 29100 | 29200 | 29100 | 2510 |
| 460 | 20240118 | 122600 | 6290345650 | 29100 | 29100 | 29100 | 29100 | 568 |
| 461 | 20240118 | 122500 | 6273816850 | 29100 | 29050 | 29100 | 29050 | 1705 |
| 462 | 20240118 | 122400 | 6224204700 | 29100 | 29100 | 29100 | 29050 | 142 |
| 463 | 20240118 | 122300 | 6220079100 | 29050 | 29050 | 29100 | 29000 | 539 |
| 464 | 20240118 | 122200 | 6204412550 | 29050 | 29050 | 29050 | 29000 | 656 |
| 465 | 20240118 | 122100 | 6185363050 | 29050 | 29050 | 29100 | 29050 | 1084 |
| 466 | 20240118 | 122000 | 6153872800 | 29050 | 29050 | 29050 | 29050 | 514 |
| 467 | 20240118 | 121900 | 6138941100 | 29050 | 29000 | 29050 | 29000 | 113 |
| 468 | 20240118 | 121800 | 6135661600 | 29000 | 29000 | 29050 | 29000 | 203 |
| 469 | 20240118 | 121700 | 6129771050 | 29050 | 29000 | 29050 | 29000 | 34 |
| 470 | 20240118 | 121600 | 6128784950 | 29000 | 29000 | 29050 | 29000 | 661 |
| 471 | 20240118 | 121500 | 6109594150 | 28950 | 29000 | 29050 | 28950 | 313 |
| 472 | 20240118 | 121400 | 6100510050 | 29000 | 28850 | 29000 | 28850 | 1855 |
| 473 | 20240118 | 121300 | 6046834950 | 28850 | 28850 | 28900 | 28800 | 784 |
| 474 | 20240118 | 121200 | 6024239850 | 28850 | 28800 | 28850 | 28800 | 994 |
| 475 | 20240118 | 121100 | 5995596650 | 28800 | 28750 | 28800 | 28750 | 465 |
| 476 | 20240118 | 121000 | 5982204700 | 28750 | 28750 | 28800 | 28750 | 181 |
| 477 | 20240118 | 120900 | 5976999800 | 28800 | 28800 | 28800 | 28750 | 394 |
| 478 | 20240118 | 120800 | 5965668550 | 28750 | 28800 | 28850 | 28750 | 1562 |
| 479 | 20240118 | 120700 | 5920686200 | 28750 | 28750 | 28800 | 28750 | 260 |
| 480 | 20240118 | 120600 | 5913210650 | 28750 | 28800 | 28800 | 28750 | 619 |
| 481 | 20240118 | 120500 | 5895383950 | 28800 | 28750 | 28800 | 28750 | 224 |
| 482 | 20240118 | 120400 | 5888943600 | 28750 | 28750 | 28750 | 28700 | 734 |
| 483 | 20240118 | 120300 | 5867859850 | 28750 | 28800 | 28800 | 28750 | 457 |
| 484 | 20240118 | 120200 | 5854720950 | 28750 | 28750 | 28750 | 28700 | 170 |
| 485 | 20240118 | 120100 | 5849836150 | 28750 | 28600 | 28750 | 28600 | 1108 |
| 486 | 20240118 | 120000 | 5818068650 | 28650 | 28600 | 28650 | 28600 | 868 |
| 487 | 20240118 | 115900 | 5793238350 | 28600 | 28650 | 28650 | 28600 | 3207 |
| 488 | 20240118 | 115800 | 5701480250 | 28650 | 28650 | 28650 | 28600 | 2129 |
| 489 | 20240118 | 115700 | 5640521350 | 28650 | 28700 | 28700 | 28600 | 5000 |
| 490 | 20240118 | 115600 | 5497214100 | 28700 | 28750 | 28750 | 28700 | 4095 |
| 491 | 20240118 | 115500 | 5379619200 | 28800 | 28800 | 28850 | 28750 | 3569 |
| 492 | 20240118 | 115400 | 5276825650 | 28800 | 28850 | 28900 | 28800 | 2091 |
| 493 | 20240118 | 115300 | 5216537800 | 28850 | 28900 | 28900 | 28850 | 893 |
| 494 | 20240118 | 115200 | 5190774150 | 28850 | 28850 | 28900 | 28850 | 107 |
| 495 | 20240118 | 115100 | 5187686650 | 28850 | 28850 | 28900 | 28850 | 489 |
| 496 | 20240118 | 115000 | 5173578500 | 28850 | 28900 | 28900 | 28850 | 476 |
| 497 | 20240118 | 114900 | 5159830050 | 28900 | 28950 | 28950 | 28850 | 402 |
| 498 | 20240118 | 114800 | 5148212050 | 28900 | 28950 | 28950 | 28900 | 3441 |
| 499 | 20240118 | 114700 | 5048718100 | 28950 | 29000 | 29000 | 28950 | 1421 |
| 500 | 20240118 | 114600 | 5007552100 | 28950 | 28950 | 29000 | 28950 | 51 |
| 501 | 20240118 | 114500 | 5006073800 | 29000 | 29000 | 29000 | 28950 | 422 |
| 502 | 20240118 | 114400 | 4993838000 | 28950 | 28950 | 29000 | 28950 | 215 |
| 503 | 20240118 | 114300 | 4987610200 | 29000 | 28950 | 29000 | 28950 | 12 |
| 504 | 20240118 | 114200 | 4987262750 | 29000 | 28950 | 29000 | 28950 | 641 |
| 505 | 20240118 | 114100 | 4968704300 | 28950 | 29000 | 29000 | 28950 | 318 |
| 506 | 20240118 | 114000 | 4959495500 | 28950 | 28950 | 28950 | 28950 | 112 |
| 507 | 20240118 | 113900 | 4956253100 | 28950 | 28950 | 29000 | 28950 | 430 |
| 508 | 20240118 | 113800 | 4943802800 | 29000 | 29000 | 29000 | 28950 | 200 |
| 509 | 20240118 | 113700 | 4938007550 | 29000 | 28950 | 29050 | 28950 | 361 |
| 510 | 20240118 | 113600 | 4927553950 | 28950 | 28950 | 29000 | 28950 | 1159 |
| 511 | 20240118 | 113500 | 4893949100 | 28950 | 28950 | 28950 | 28950 | 132 |
| 512 | 20240118 | 113400 | 4890127700 | 28950 | 29000 | 29000 | 28950 | 322 |
| 513 | 20240118 | 113300 | 4880799300 | 28950 | 28950 | 29000 | 28900 | 285 |
| 514 | 20240118 | 113200 | 4872544250 | 28950 | 28950 | 28950 | 28950 | 1105 |
| 515 | 20240118 | 113100 | 4840554500 | 28950 | 29000 | 29000 | 28900 | 906 |
| 516 | 20240118 | 113000 | 4814331950 | 28950 | 29000 | 29050 | 28950 | 2275 |
| 517 | 20240118 | 112900 | 4748400900 | 29000 | 29000 | 29050 | 29000 | 564 |
| 518 | 20240118 | 112800 | 4732042500 | 29050 | 29050 | 29050 | 29050 | 1344 |
| 519 | 20240118 | 112700 | 4692999300 | 29100 | 29100 | 29150 | 29050 | 837 |
| 520 | 20240118 | 112600 | 4668637100 | 29150 | 29100 | 29150 | 29100 | 127 |
| 521 | 20240118 | 112500 | 4664936100 | 29100 | 29150 | 29150 | 29100 | 433 |
| 522 | 20240118 | 112400 | 4652334250 | 29100 | 29100 | 29150 | 29100 | 125 |
| 523 | 20240118 | 112300 | 4648695900 | 29100 | 29100 | 29150 | 29100 | 478 |
| 524 | 20240118 | 112200 | 4634780050 | 29100 | 29100 | 29100 | 29100 | 463 |
| 525 | 20240118 | 112100 | 4621306750 | 29100 | 29100 | 29100 | 29100 | 824 |
| 526 | 20240118 | 112000 | 4597328350 | 29100 | 29150 | 29150 | 29100 | 604 |
| 527 | 20240118 | 111900 | 4579727050 | 29200 | 29200 | 29200 | 29150 | 339 |
| 528 | 20240118 | 111800 | 4569834600 | 29150 | 29200 | 29200 | 29150 | 951 |
| 529 | 20240118 | 111700 | 4542066250 | 29200 | 29100 | 29200 | 29100 | 597 |
| 530 | 20240118 | 111600 | 4524649150 | 29100 | 29100 | 29150 | 29050 | 825 |
| 531 | 20240118 | 111500 | 4500612950 | 29150 | 29100 | 29150 | 29050 | 1038 |
| 532 | 20240118 | 111400 | 4470408450 | 29050 | 29000 | 29050 | 29000 | 312 |
| 533 | 20240118 | 111300 | 4461349800 | 29000 | 29000 | 29050 | 29000 | 279 |
| 534 | 20240118 | 111200 | 4453258750 | 29050 | 28950 | 29050 | 28950 | 233 |
| 535 | 20240118 | 111100 | 4446506150 | 28900 | 28950 | 28950 | 28900 | 1401 |
| 536 | 20240118 | 111000 | 4405967250 | 28950 | 29000 | 29000 | 28950 | 1733 |
| 537 | 20240118 | 110900 | 4355756400 | 29000 | 29000 | 29050 | 29000 | 220 |
| 538 | 20240118 | 110800 | 4349373250 | 29050 | 29050 | 29050 | 29000 | 379 |
| 539 | 20240118 | 110700 | 4338363600 | 29050 | 29050 | 29050 | 29050 | 142 |
| 540 | 20240118 | 110600 | 4334238500 | 29050 | 29050 | 29100 | 29050 | 130 |
| 541 | 20240118 | 110500 | 4330461800 | 29050 | 29050 | 29050 | 29050 | 54 |
| 542 | 20240118 | 110400 | 4328893100 | 29050 | 29050 | 29100 | 29050 | 411 |
| 543 | 20240118 | 110300 | 4316952600 | 29050 | 29050 | 29100 | 29050 | 1320 |
| 544 | 20240118 | 110200 | 4278593700 | 29100 | 29100 | 29100 | 29050 | 297 |
| 545 | 20240118 | 110100 | 4269956000 | 29050 | 29100 | 29150 | 29050 | 2354 |
| 546 | 20240118 | 110000 | 4201471800 | 29100 | 29100 | 29150 | 29050 | 1170 |
| 547 | 20240118 | 105900 | 4167409100 | 29050 | 29050 | 29050 | 29000 | 229 |
| 548 | 20240118 | 105800 | 4160759650 | 29050 | 29000 | 29050 | 29000 | 420 |
| 549 | 20240118 | 105700 | 4148564300 | 29000 | 29000 | 29050 | 29000 | 1533 |
| 550 | 20240118 | 105600 | 4104097950 | 29050 | 29050 | 29050 | 29000 | 436 |
| 551 | 20240118 | 105500 | 4091437200 | 29100 | 29050 | 29100 | 29050 | 27 |
| 552 | 20240118 | 105400 | 4090651650 | 29050 | 29050 | 29100 | 29050 | 1093 |
| 553 | 20240118 | 105300 | 4058898200 | 29050 | 29100 | 29100 | 29050 | 278 |
| 554 | 20240118 | 105200 | 4050812100 | 29100 | 29100 | 29100 | 29050 | 387 |
| 555 | 20240118 | 105100 | 4039555300 | 29050 | 29050 | 29100 | 29000 | 835 |
| 556 | 20240118 | 105000 | 4015302600 | 29000 | 29100 | 29100 | 29000 | 2435 |
| 557 | 20240118 | 104900 | 3944611900 | 29100 | 29100 | 29100 | 29100 | 538 |
| 558 | 20240118 | 104800 | 3928956100 | 29100 | 29150 | 29150 | 29100 | 467 |
| 559 | 20240118 | 104700 | 3915365600 | 29150 | 29100 | 29150 | 29100 | 495 |
| 560 | 20240118 | 104600 | 3900957550 | 29150 | 29150 | 29150 | 29150 | 353 |
| 561 | 20240118 | 104500 | 3890667600 | 29150 | 29150 | 29200 | 29150 | 693 |
| 562 | 20240118 | 104400 | 3870466550 | 29150 | 29200 | 29200 | 29150 | 638 |
| 563 | 20240118 | 104300 | 3851861000 | 29200 | 29200 | 29200 | 29150 | 315 |
| 564 | 20240118 | 104200 | 3842670650 | 29200 | 29200 | 29250 | 29150 | 247 |
| 565 | 20240118 | 104100 | 3835460800 | 29200 | 29200 | 29250 | 29200 | 366 |
| 566 | 20240118 | 104000 | 3824773550 | 29200 | 29150 | 29200 | 29150 | 692 |
| 567 | 20240118 | 103900 | 3804578750 | 29150 | 29200 | 29200 | 29150 | 919 |
| 568 | 20240118 | 103800 | 3777776350 | 29200 | 29150 | 29200 | 29150 | 250 |
| 569 | 20240118 | 103700 | 3770484800 | 29150 | 29050 | 29200 | 29050 | 374 |
| 570 | 20240118 | 103600 | 3759583000 | 29050 | 29150 | 29200 | 29050 | 2183 |
| 571 | 20240118 | 103500 | 3696067250 | 29100 | 29100 | 29150 | 29050 | 1824 |
| 572 | 20240118 | 103400 | 3643061250 | 29050 | 29100 | 29100 | 29050 | 413 |
| 573 | 20240118 | 103300 | 3631045150 | 29100 | 29150 | 29200 | 29100 | 215 |
| 574 | 20240118 | 103200 | 3624785350 | 29150 | 29050 | 29200 | 29050 | 258 |
| 575 | 20240118 | 103100 | 3617269700 | 29050 | 29100 | 29150 | 29050 | 1907 |
| 576 | 20240118 | 103000 | 3561823200 | 29100 | 29100 | 29150 | 29100 | 263 |
| 577 | 20240118 | 102900 | 3554169450 | 29050 | 29100 | 29150 | 29050 | 1134 |
| 578 | 20240118 | 102800 | 3521218050 | 29100 | 29100 | 29100 | 29050 | 979 |
| 579 | 20240118 | 102700 | 3492770450 | 29050 | 29100 | 29150 | 29050 | 566 |
| 580 | 20240118 | 102600 | 3476304650 | 29100 | 29100 | 29100 | 29100 | 644 |
| 581 | 20240118 | 102500 | 3457564250 | 29100 | 29100 | 29100 | 29100 | 532 |
| 582 | 20240118 | 102400 | 3442083050 | 29100 | 29150 | 29200 | 29100 | 558 |
| 583 | 20240118 | 102300 | 3425819500 | 29150 | 29150 | 29150 | 29150 | 201 |
| 584 | 20240118 | 102200 | 3419960350 | 29200 | 29200 | 29200 | 29200 | 240 |
| 585 | 20240118 | 102100 | 3412952350 | 29200 | 29200 | 29200 | 29150 | 231 |
| 586 | 20240118 | 102000 | 3406207650 | 29150 | 29200 | 29200 | 29150 | 485 |
| 587 | 20240118 | 101900 | 3392063400 | 29100 | 29100 | 29150 | 29100 | 314 |
| 588 | 20240118 | 101800 | 3382914150 | 29150 | 29150 | 29200 | 29150 | 391 |
| 589 | 20240118 | 101700 | 3371504700 | 29150 | 29100 | 29150 | 29050 | 535 |
| 590 | 20240118 | 101600 | 3355934600 | 29100 | 29100 | 29100 | 29100 | 1391 |
| 591 | 20240118 | 101500 | 3315456500 | 29100 | 29200 | 29200 | 29100 | 700 |
| 592 | 20240118 | 101400 | 3295070200 | 29200 | 29200 | 29200 | 29150 | 1751 |
| 593 | 20240118 | 101300 | 3244006500 | 29200 | 29300 | 29300 | 29200 | 2267 |
| 594 | 20240118 | 101200 | 3177752100 | 29250 | 29300 | 29350 | 29250 | 572 |
| 595 | 20240118 | 101100 | 3160993750 | 29300 | 29300 | 29300 | 29250 | 588 |
| 596 | 20240118 | 101000 | 3143782850 | 29300 | 29250 | 29300 | 29250 | 273 |
| 597 | 20240118 | 100900 | 3135790800 | 29250 | 29250 | 29300 | 29250 | 102 |
| 598 | 20240118 | 100800 | 3132806500 | 29300 | 29300 | 29300 | 29250 | 888 |
| 599 | 20240118 | 100700 | 3106788400 | 29300 | 29300 | 29300 | 29300 | 490 |
| 600 | 20240118 | 100600 | 3092431400 | 29300 | 29300 | 29350 | 29300 | 789 |
| 601 | 20240118 | 100500 | 3069312300 | 29350 | 29300 | 29350 | 29250 | 693 |
| 602 | 20240118 | 100400 | 3048993700 | 29300 | 29250 | 29300 | 29250 | 723 |
| 603 | 20240118 | 100300 | 3027817800 | 29250 | 29300 | 29300 | 29250 | 1099 |
| 604 | 20240118 | 100200 | 2995617450 | 29300 | 29300 | 29300 | 29250 | 1426 |
| 605 | 20240118 | 100100 | 2953875000 | 29350 | 29250 | 29350 | 29250 | 405 |
| 606 | 20240118 | 100000 | 2942008350 | 29300 | 29300 | 29350 | 29250 | 2352 |
| 607 | 20240118 | 095900 | 2873095100 | 29250 | 29200 | 29250 | 29200 | 404 |
| 608 | 20240118 | 095800 | 2861278550 | 29200 | 29200 | 29250 | 29150 | 2915 |
| 609 | 20240118 | 095700 | 2776128150 | 29200 | 29150 | 29200 | 29150 | 36 |
| 610 | 20240118 | 095600 | 2775077250 | 29150 | 29150 | 29200 | 29150 | 320 |
| 611 | 20240118 | 095500 | 2765747250 | 29150 | 29200 | 29200 | 29100 | 629 |
| 612 | 20240118 | 095400 | 2747391950 | 29100 | 29150 | 29150 | 29050 | 4777 |
| 613 | 20240118 | 095300 | 2608303600 | 29150 | 29250 | 29250 | 29150 | 357 |
| 614 | 20240118 | 095200 | 2597879800 | 29250 | 29150 | 29250 | 29150 | 1884 |
| 615 | 20240118 | 095100 | 2542864550 | 29200 | 29200 | 29200 | 29150 | 1066 |
| 616 | 20240118 | 095000 | 2511773900 | 29150 | 29200 | 29200 | 29150 | 615 |
| 617 | 20240118 | 094900 | 2493841650 | 29200 | 29150 | 29200 | 29150 | 854 |
| 618 | 20240118 | 094800 | 2468944500 | 29200 | 29200 | 29200 | 29150 | 859 |
| 619 | 20240118 | 094700 | 2443863100 | 29150 | 29150 | 29200 | 29150 | 179 |
| 620 | 20240118 | 094600 | 2438644850 | 29150 | 29150 | 29200 | 29100 | 333 |
| 621 | 20240118 | 094500 | 2428941450 | 29150 | 29200 | 29200 | 29150 | 220 |
| 622 | 20240118 | 094400 | 2422528150 | 29200 | 29200 | 29200 | 29150 | 1134 |
| 623 | 20240118 | 094300 | 2389443900 | 29150 | 29250 | 29250 | 29100 | 333 |
| 624 | 20240118 | 094200 | 2379736950 | 29150 | 29200 | 29250 | 29150 | 793 |
| 625 | 20240118 | 094100 | 2356582500 | 29200 | 29200 | 29300 | 29150 | 566 |
| 626 | 20240118 | 094000 | 2340048550 | 29200 | 29200 | 29250 | 29150 | 1408 |
| 627 | 20240118 | 093900 | 2298890950 | 29200 | 29250 | 29250 | 29200 | 751 |
| 628 | 20240118 | 093800 | 2276941700 | 29250 | 29200 | 29250 | 29200 | 916 |
| 629 | 20240118 | 093700 | 2250194200 | 29200 | 29150 | 29200 | 29150 | 278 |
| 630 | 20240118 | 093600 | 2242079950 | 29200 | 29200 | 29200 | 29150 | 714 |
| 631 | 20240118 | 093500 | 2221248900 | 29200 | 29200 | 29250 | 29150 | 340 |
| 632 | 20240118 | 093400 | 2211321150 | 29200 | 29250 | 29250 | 29150 | 1042 |
| 633 | 20240118 | 093300 | 2180899350 | 29250 | 29200 | 29250 | 29150 | 811 |
| 634 | 20240118 | 093200 | 2157231800 | 29200 | 29150 | 29200 | 29150 | 1068 |
| 635 | 20240118 | 093100 | 2126049300 | 29150 | 29150 | 29200 | 29150 | 889 |
| 636 | 20240118 | 093000 | 2100091500 | 29150 | 29100 | 29250 | 29100 | 2280 |
| 637 | 20240118 | 092900 | 2033594650 | 29050 | 29050 | 29100 | 29050 | 217 |
| 638 | 20240118 | 092800 | 2027290700 | 29050 | 29050 | 29100 | 29050 | 1082 |
| 639 | 20240118 | 092700 | 1995857500 | 29050 | 28950 | 29050 | 28950 | 632 |
| 640 | 20240118 | 092600 | 1977525500 | 28950 | 29000 | 29000 | 28900 | 304 |
| 641 | 20240118 | 092500 | 1968721650 | 28850 | 28850 | 28950 | 28850 | 2644 |
| 642 | 20240118 | 092400 | 1892388100 | 28850 | 28900 | 28900 | 28850 | 847 |
| 643 | 20240118 | 092300 | 1867940400 | 28900 | 28900 | 28950 | 28850 | 937 |
| 644 | 20240118 | 092200 | 1840893650 | 28950 | 28900 | 28950 | 28850 | 2156 |
| 645 | 20240118 | 092100 | 1778598650 | 28950 | 29000 | 29000 | 28900 | 286 |
| 646 | 20240118 | 092000 | 1770326750 | 29000 | 29050 | 29050 | 28900 | 775 |
| 647 | 20240118 | 091900 | 1747857300 | 29000 | 29000 | 29100 | 28950 | 2208 |
| 648 | 20240118 | 091800 | 1683793600 | 29050 | 29100 | 29100 | 29000 | 951 |
| 649 | 20240118 | 091700 | 1656157500 | 29100 | 29150 | 29150 | 29050 | 1067 |
| 650 | 20240118 | 091600 | 1625123600 | 29150 | 29200 | 29200 | 29100 | 1596 |
| 651 | 20240118 | 091500 | 1578560250 | 29150 | 29250 | 29250 | 29150 | 582 |
| 652 | 20240118 | 091400 | 1561558350 | 29250 | 29200 | 29250 | 29200 | 2231 |
| 653 | 20240118 | 091300 | 1496330750 | 29200 | 29150 | 29250 | 29150 | 1468 |
| 654 | 20240118 | 091200 | 1453450300 | 29150 | 29150 | 29200 | 29100 | 1615 |
| 655 | 20240118 | 091100 | 1406371200 | 29150 | 29050 | 29150 | 29050 | 1834 |
| 656 | 20240118 | 091000 | 1353008150 | 29050 | 29050 | 29100 | 28950 | 779 |
| 657 | 20240118 | 090900 | 1330390600 | 28950 | 29050 | 29100 | 28950 | 1916 |
| 658 | 20240118 | 090800 | 1274788100 | 29050 | 28750 | 29050 | 28750 | 4133 |
| 659 | 20240118 | 090700 | 1155440150 | 28750 | 28950 | 28950 | 28600 | 8114 |
| 660 | 20240118 | 090600 | 921742350 | 28950 | 28900 | 29000 | 28900 | 1437 |
| 661 | 20240118 | 090500 | 880178600 | 28900 | 29050 | 29150 | 28900 | 4323 |
| 662 | 20240118 | 090400 | 754736250 | 29050 | 29100 | 29200 | 29050 | 3585 |
| 663 | 20240118 | 090300 | 650470550 | 29050 | 29250 | 29300 | 29050 | 4933 |
| 664 | 20240118 | 090200 | 506603000 | 29350 | 29400 | 29450 | 29200 | 3240 |
| 665 | 20240118 | 090100 | 411393000 | 29400 | 29150 | 29400 | 29150 | 3358 |
| 666 | 20240118 | 090000 | 313129450 | 29100 | 29350 | 29400 | 29100 | 10565 |