38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 210000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 3 | 20240117 | 205900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20240117 | 205800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20240117 | 205700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20240117 | 205600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20240117 | 205500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20240117 | 205400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20240117 | 205300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20240117 | 205200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20240117 | 205100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20240117 | 205000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20240117 | 204900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20240117 | 204800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20240117 | 204700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20240117 | 204600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20240117 | 204500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20240117 | 204400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20240117 | 204300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20240117 | 204200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20240117 | 204100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20240117 | 204000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20240117 | 203900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20240117 | 203800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20240117 | 203700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20240117 | 203600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20240117 | 203500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20240117 | 203400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20240117 | 203300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20240117 | 203200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20240117 | 203100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20240117 | 203000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 33 | 20240117 | 202900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20240117 | 202800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20240117 | 202700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20240117 | 202600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20240117 | 202500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20240117 | 202400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20240117 | 202300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20240117 | 202200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20240117 | 202100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20240117 | 202000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20240117 | 201900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20240117 | 201800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20240117 | 201700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20240117 | 201600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20240117 | 201500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20240117 | 201400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20240117 | 201300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20240117 | 201200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20240117 | 201100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20240117 | 201000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20240117 | 200900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20240117 | 200800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20240117 | 200700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20240117 | 200600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20240117 | 200500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20240117 | 200400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20240117 | 200300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20240117 | 200200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20240117 | 200100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20240117 | 200000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 63 | 20240117 | 195900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20240117 | 195800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20240117 | 195700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20240117 | 195600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20240117 | 195500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20240117 | 195400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20240117 | 195300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20240117 | 195200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20240117 | 195100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20240117 | 195000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20240117 | 194900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20240117 | 194800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20240117 | 194700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20240117 | 194600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20240117 | 194500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20240117 | 194400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20240117 | 194300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20240117 | 194200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20240117 | 194100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20240117 | 194000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20240117 | 193900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20240117 | 193800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20240117 | 193700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20240117 | 193600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20240117 | 193500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20240117 | 193400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20240117 | 193300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20240117 | 193200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20240117 | 193100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20240117 | 193000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 93 | 20240117 | 192900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20240117 | 192800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20240117 | 192700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20240117 | 192600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20240117 | 192500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20240117 | 192400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20240117 | 192300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20240117 | 192200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20240117 | 192100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20240117 | 192000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20240117 | 191900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20240117 | 191800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20240117 | 191700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20240117 | 191600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20240117 | 191500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20240117 | 191400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20240117 | 191300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20240117 | 191200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20240117 | 191100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20240117 | 191000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20240117 | 190900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20240117 | 190800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20240117 | 190700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20240117 | 190600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20240117 | 190500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20240117 | 190400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20240117 | 190300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20240117 | 190200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20240117 | 190100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20240117 | 190000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 123 | 20240117 | 185900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20240117 | 185800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20240117 | 185700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20240117 | 185600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20240117 | 185500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20240117 | 185400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20240117 | 185300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20240117 | 185200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20240117 | 185100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20240117 | 185000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20240117 | 184900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20240117 | 184800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20240117 | 184700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20240117 | 184600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20240117 | 184500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20240117 | 184400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20240117 | 184300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20240117 | 184200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20240117 | 184100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20240117 | 184000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20240117 | 183900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20240117 | 183800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20240117 | 183700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20240117 | 183600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20240117 | 183500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20240117 | 183400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20240117 | 183300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20240117 | 183200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20240117 | 183100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20240117 | 183000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 153 | 20240117 | 182900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20240117 | 182800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20240117 | 182700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20240117 | 182600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20240117 | 182500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20240117 | 182400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20240117 | 182300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20240117 | 182200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20240117 | 182100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20240117 | 182000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20240117 | 181900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20240117 | 181800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20240117 | 181700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20240117 | 181600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20240117 | 181500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20240117 | 181400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20240117 | 181300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20240117 | 181200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20240117 | 181100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20240117 | 181000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20240117 | 180900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20240117 | 180800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20240117 | 180700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20240117 | 180600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20240117 | 180500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20240117 | 180400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20240117 | 180300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20240117 | 180200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20240117 | 180100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20240117 | 180000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 183 | 20240117 | 175900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20240117 | 175800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20240117 | 175700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20240117 | 175600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20240117 | 175500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20240117 | 175400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20240117 | 175300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20240117 | 175200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20240117 | 175100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20240117 | 175000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20240117 | 174900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20240117 | 174800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20240117 | 174700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20240117 | 174600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20240117 | 174500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20240117 | 174400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20240117 | 174300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20240117 | 174200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20240117 | 174100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20240117 | 174000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20240117 | 173900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20240117 | 173800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20240117 | 173700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20240117 | 173600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20240117 | 173500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20240117 | 173400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20240117 | 173300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20240117 | 173200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20240117 | 173100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20240117 | 173000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 213 | 20240117 | 172900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20240117 | 172800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20240117 | 172700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20240117 | 172600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20240117 | 172500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20240117 | 172400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20240117 | 172300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20240117 | 172200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20240117 | 172100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20240117 | 172000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20240117 | 171900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20240117 | 171800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20240117 | 171700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20240117 | 171600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20240117 | 171500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 228 | 20240117 | 171400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 229 | 20240117 | 171300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 230 | 20240117 | 171200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 231 | 20240117 | 171100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 232 | 20240117 | 171000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 233 | 20240117 | 170900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 234 | 20240117 | 170800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 235 | 20240117 | 170700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 236 | 20240117 | 170600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 237 | 20240117 | 170500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 238 | 20240117 | 170400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20240117 | 170300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20240117 | 170200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20240117 | 170100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20240117 | 170000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 243 | 20240117 | 165900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20240117 | 165800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20240117 | 165700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20240117 | 165600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 247 | 20240117 | 165500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 248 | 20240117 | 165400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 249 | 20240117 | 165300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 250 | 20240117 | 165200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 251 | 20240117 | 165100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 252 | 20240117 | 165000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 253 | 20240117 | 164900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 254 | 20240117 | 164800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 255 | 20240117 | 164700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 256 | 20240117 | 164600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 257 | 20240117 | 164500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 258 | 20240117 | 164400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 259 | 20240117 | 164300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 260 | 20240117 | 164200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 261 | 20240117 | 164100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 262 | 20240117 | 164000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 263 | 20240117 | 163900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 264 | 20240117 | 163800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 265 | 20240117 | 163700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 266 | 20240117 | 163600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 267 | 20240117 | 163500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 268 | 20240117 | 163400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 269 | 20240117 | 163300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 270 | 20240117 | 163200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 271 | 20240117 | 163100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 272 | 20240117 | 163000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 273 | 20240117 | 162900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 274 | 20240117 | 162800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 275 | 20240117 | 162700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 276 | 20240117 | 162600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 277 | 20240117 | 162500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 278 | 20240117 | 162400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 279 | 20240117 | 162300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 280 | 20240117 | 162200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 281 | 20240117 | 162100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 282 | 20240117 | 162000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 283 | 20240117 | 161900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 284 | 20240117 | 161800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 285 | 20240117 | 161700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 286 | 20240117 | 161600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 287 | 20240117 | 161500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 288 | 20240117 | 161400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 289 | 20240117 | 161300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 290 | 20240117 | 161200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 291 | 20240117 | 161100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 292 | 20240117 | 161000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 293 | 20240117 | 160900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 294 | 20240117 | 160800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 295 | 20240117 | 160700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 296 | 20240117 | 160600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 297 | 20240117 | 160500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 298 | 20240117 | 160400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 299 | 20240117 | 160300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 300 | 20240117 | 160200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 301 | 20240117 | 160100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 302 | 20240117 | 160000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 4763 |
| 303 | 20240117 | 155900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 304 | 20240117 | 155800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 305 | 20240117 | 155700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 306 | 20240117 | 155600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 307 | 20240117 | 155500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 308 | 20240117 | 155400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 309 | 20240117 | 155300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 310 | 20240117 | 155200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 311 | 20240117 | 155100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 312 | 20240117 | 155000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 313 | 20240117 | 154900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 314 | 20240117 | 154800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 315 | 20240117 | 154700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 316 | 20240117 | 154600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 317 | 20240117 | 154500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 318 | 20240117 | 154400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 319 | 20240117 | 154300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 320 | 20240117 | 154200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 321 | 20240117 | 154100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 322 | 20240117 | 154000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 323 | 20240117 | 153900 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 324 | 20240117 | 153800 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 325 | 20240117 | 153700 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 326 | 20240117 | 153600 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 327 | 20240117 | 153500 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 328 | 20240117 | 153400 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 329 | 20240117 | 153300 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 330 | 20240117 | 153200 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 331 | 20240117 | 153100 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 332 | 20240117 | 153000 | 3415913000 | 28900 | 28900 | 28900 | 28900 | 9526 |
| 333 | 20240117 | 152900 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 334 | 20240117 | 152800 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 335 | 20240117 | 152700 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 336 | 20240117 | 152600 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 337 | 20240117 | 152500 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 338 | 20240117 | 152400 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 339 | 20240117 | 152300 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 340 | 20240117 | 152200 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 341 | 20240117 | 152100 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 342 | 20240117 | 152000 | 3278262300 | 28900 | 28900 | 28900 | 28900 | 0 |
| 343 | 20240117 | 151900 | 3278262300 | 28900 | 28900 | 28950 | 28750 | 325 |
| 344 | 20240117 | 151800 | 3268874200 | 28900 | 28700 | 28950 | 28700 | 208 |
| 345 | 20240117 | 151700 | 3262875950 | 28950 | 28750 | 28950 | 28700 | 1324 |
| 346 | 20240117 | 151600 | 3224756950 | 28950 | 28800 | 28950 | 28750 | 2040 |
| 347 | 20240117 | 151500 | 3165964350 | 28950 | 28850 | 28950 | 28800 | 1705 |
| 348 | 20240117 | 151400 | 3116784250 | 28950 | 28950 | 28950 | 28800 | 1131 |
| 349 | 20240117 | 151300 | 3084155050 | 28950 | 28950 | 28950 | 28800 | 831 |
| 350 | 20240117 | 151200 | 3060167500 | 28950 | 28850 | 29000 | 28800 | 900 |
| 351 | 20240117 | 151100 | 3034171750 | 28850 | 28900 | 28950 | 28800 | 819 |
| 352 | 20240117 | 151000 | 3010535250 | 28850 | 28900 | 29000 | 28850 | 729 |
| 353 | 20240117 | 150900 | 2989466700 | 29000 | 28800 | 29000 | 28800 | 863 |
| 354 | 20240117 | 150800 | 2964548200 | 28800 | 28850 | 29000 | 28800 | 803 |
| 355 | 20240117 | 150700 | 2941368600 | 28850 | 28850 | 29000 | 28800 | 805 |
| 356 | 20240117 | 150600 | 2918158800 | 28850 | 28950 | 29050 | 28850 | 588 |
| 357 | 20240117 | 150500 | 2901178900 | 28950 | 28850 | 29000 | 28850 | 755 |
| 358 | 20240117 | 150400 | 2879354900 | 28850 | 28900 | 29000 | 28850 | 465 |
| 359 | 20240117 | 150300 | 2865913600 | 28900 | 28850 | 29050 | 28850 | 971 |
| 360 | 20240117 | 150200 | 2837807500 | 28850 | 28950 | 29000 | 28850 | 711 |
| 361 | 20240117 | 150100 | 2817228350 | 28950 | 28900 | 28950 | 28850 | 739 |
| 362 | 20240117 | 150000 | 2795859250 | 28950 | 28900 | 29000 | 28850 | 626 |
| 363 | 20240117 | 145900 | 2777768150 | 28900 | 28900 | 28950 | 28850 | 526 |
| 364 | 20240117 | 145800 | 2762577000 | 28900 | 28850 | 28950 | 28850 | 1195 |
| 365 | 20240117 | 145700 | 2728067600 | 28900 | 28900 | 29000 | 28850 | 685 |
| 366 | 20240117 | 145600 | 2708236500 | 28900 | 28900 | 28950 | 28850 | 501 |
| 367 | 20240117 | 145500 | 2693758350 | 29000 | 28900 | 29000 | 28850 | 607 |
| 368 | 20240117 | 145400 | 2676217000 | 28900 | 28900 | 28950 | 28900 | 613 |
| 369 | 20240117 | 145300 | 2658495900 | 28950 | 28950 | 28950 | 28900 | 287 |
| 370 | 20240117 | 145200 | 2650199850 | 28950 | 28950 | 29000 | 28900 | 786 |
| 371 | 20240117 | 145100 | 2627451150 | 28950 | 28900 | 29000 | 28900 | 308 |
| 372 | 20240117 | 145000 | 2618535600 | 28900 | 28950 | 29000 | 28900 | 323 |
| 373 | 20240117 | 144900 | 2609184700 | 28950 | 29050 | 29050 | 28950 | 148 |
| 374 | 20240117 | 144800 | 2604897100 | 28950 | 28950 | 29050 | 28900 | 378 |
| 375 | 20240117 | 144700 | 2593950700 | 29000 | 28900 | 29000 | 28900 | 116 |
| 376 | 20240117 | 144600 | 2590596450 | 28900 | 28900 | 29000 | 28900 | 483 |
| 377 | 20240117 | 144500 | 2576613400 | 29000 | 29000 | 29050 | 28900 | 328 |
| 378 | 20240117 | 144400 | 2567110350 | 29000 | 29000 | 29000 | 28900 | 644 |
| 379 | 20240117 | 144300 | 2548484200 | 28950 | 29000 | 29050 | 28950 | 257 |
| 380 | 20240117 | 144200 | 2541042200 | 29000 | 28950 | 29000 | 28950 | 390 |
| 381 | 20240117 | 144100 | 2529745450 | 28950 | 28950 | 29050 | 28950 | 417 |
| 382 | 20240117 | 144000 | 2517659750 | 29000 | 29000 | 29050 | 29000 | 168 |
| 383 | 20240117 | 143900 | 2512787200 | 29000 | 29000 | 29100 | 29000 | 274 |
| 384 | 20240117 | 143800 | 2504835650 | 29100 | 29050 | 29100 | 29000 | 191 |
| 385 | 20240117 | 143700 | 2499291300 | 29100 | 29050 | 29100 | 29000 | 443 |
| 386 | 20240117 | 143600 | 2486421400 | 29050 | 29050 | 29150 | 29050 | 104 |
| 387 | 20240117 | 143500 | 2483399050 | 29050 | 29100 | 29150 | 29050 | 232 |
| 388 | 20240117 | 143400 | 2476646900 | 29100 | 29150 | 29150 | 29100 | 75 |
| 389 | 20240117 | 143300 | 2474463700 | 29150 | 29100 | 29150 | 29100 | 64 |
| 390 | 20240117 | 143200 | 2472600500 | 29150 | 29100 | 29150 | 29100 | 114 |
| 391 | 20240117 | 143100 | 2469282700 | 29150 | 29100 | 29150 | 28950 | 495 |
| 392 | 20240117 | 143000 | 2454883700 | 29050 | 29050 | 29100 | 29050 | 138 |
| 393 | 20240117 | 142900 | 2450871900 | 29150 | 29100 | 29150 | 29000 | 800 |
| 394 | 20240117 | 142800 | 2427632450 | 29100 | 29100 | 29150 | 29100 | 52 |
| 395 | 20240117 | 142700 | 2426119200 | 29150 | 29150 | 29150 | 29050 | 92 |
| 396 | 20240117 | 142600 | 2423440500 | 29000 | 29100 | 29150 | 29000 | 115 |
| 397 | 20240117 | 142500 | 2420091850 | 29200 | 29200 | 29250 | 29000 | 9458 |
| 398 | 20240117 | 142400 | 2145149750 | 29250 | 29250 | 29250 | 29200 | 93 |
| 399 | 20240117 | 142300 | 2142432750 | 29200 | 29200 | 29250 | 29200 | 81 |
| 400 | 20240117 | 142200 | 2140066900 | 29250 | 29250 | 29250 | 29200 | 183 |
| 401 | 20240117 | 142100 | 2134714200 | 29250 | 29250 | 29250 | 29200 | 936 |
| 402 | 20240117 | 142000 | 2107340900 | 29200 | 29250 | 29250 | 29200 | 125 |
| 403 | 20240117 | 141900 | 2103689050 | 29250 | 29300 | 29300 | 29250 | 589 |
| 404 | 20240117 | 141800 | 2086459550 | 29300 | 29200 | 29300 | 29200 | 174 |
| 405 | 20240117 | 141700 | 2081369750 | 29250 | 29150 | 29250 | 29150 | 211 |
| 406 | 20240117 | 141600 | 2075212450 | 29200 | 29200 | 29200 | 29200 | 26 |
| 407 | 20240117 | 141500 | 2074453250 | 29200 | 29200 | 29250 | 29200 | 55 |
| 408 | 20240117 | 141400 | 2072846550 | 29250 | 29100 | 29250 | 29100 | 437 |
| 409 | 20240117 | 141300 | 2060098250 | 29100 | 29150 | 29150 | 29100 | 65 |
| 410 | 20240117 | 141200 | 2058204850 | 29100 | 29150 | 29150 | 29100 | 77 |
| 411 | 20240117 | 141100 | 2055962850 | 29150 | 29100 | 29150 | 29100 | 85 |
| 412 | 20240117 | 141000 | 2053488450 | 29100 | 29100 | 29100 | 29100 | 2 |
| 413 | 20240117 | 140900 | 2053430250 | 29100 | 29150 | 29150 | 29100 | 60 |
| 414 | 20240117 | 140800 | 2051683400 | 29150 | 29150 | 29150 | 29100 | 100 |
| 415 | 20240117 | 140700 | 2048771450 | 29100 | 29100 | 29100 | 29100 | 10 |
| 416 | 20240117 | 140600 | 2048480450 | 29150 | 29200 | 29200 | 29150 | 212 |
| 417 | 20240117 | 140500 | 2042298850 | 29200 | 29250 | 29250 | 29150 | 101 |
| 418 | 20240117 | 140400 | 2039348800 | 29250 | 29250 | 29250 | 29250 | 12 |
| 419 | 20240117 | 140300 | 2038997800 | 29300 | 29150 | 29300 | 29150 | 85 |
| 420 | 20240117 | 140200 | 2036512700 | 29150 | 29200 | 29200 | 29150 | 81 |
| 421 | 20240117 | 140100 | 2034150850 | 29200 | 29200 | 29200 | 29150 | 112 |
| 422 | 20240117 | 140000 | 2030883100 | 29150 | 29200 | 29200 | 29150 | 7 |
| 423 | 20240117 | 135900 | 2030678850 | 29150 | 29150 | 29150 | 29150 | 65 |
| 424 | 20240117 | 135800 | 2028784100 | 29200 | 29150 | 29200 | 29150 | 85 |
| 425 | 20240117 | 135700 | 2026304600 | 29150 | 29150 | 29200 | 29150 | 98 |
| 426 | 20240117 | 135600 | 2023444350 | 29150 | 29150 | 29150 | 29150 | 59 |
| 427 | 20240117 | 135500 | 2021724500 | 29200 | 29100 | 29200 | 29100 | 80 |
| 428 | 20240117 | 135400 | 2019391250 | 29200 | 29150 | 29200 | 29000 | 468 |
| 429 | 20240117 | 135300 | 2005783500 | 29150 | 29150 | 29200 | 29150 | 62 |
| 430 | 20240117 | 135200 | 2003975800 | 29200 | 29200 | 29200 | 29150 | 126 |
| 431 | 20240117 | 135100 | 2000300600 | 29250 | 29250 | 29250 | 29200 | 73 |
| 432 | 20240117 | 135000 | 1998165650 | 29300 | 29350 | 29350 | 29300 | 93 |
| 433 | 20240117 | 134900 | 1995438500 | 29300 | 29300 | 29300 | 29300 | 50 |
| 434 | 20240117 | 134800 | 1993973500 | 29350 | 29300 | 29350 | 29250 | 478 |
| 435 | 20240117 | 134700 | 1979954150 | 29300 | 29400 | 29400 | 29300 | 65 |
| 436 | 20240117 | 134600 | 1978044950 | 29400 | 29200 | 29450 | 29200 | 1178 |
| 437 | 20240117 | 134500 | 1943539750 | 29200 | 29200 | 29200 | 29200 | 8 |
| 438 | 20240117 | 134400 | 1943306150 | 29150 | 29200 | 29200 | 29150 | 70 |
| 439 | 20240117 | 134300 | 1941265300 | 29200 | 29200 | 29250 | 29200 | 241 |
| 440 | 20240117 | 134200 | 1934228050 | 29150 | 29100 | 29250 | 29100 | 1148 |
| 441 | 20240117 | 134100 | 1900779050 | 29100 | 29100 | 29100 | 29050 | 141 |
| 442 | 20240117 | 134000 | 1896681300 | 29050 | 29050 | 29050 | 29050 | 385 |
| 443 | 20240117 | 133900 | 1885497050 | 29050 | 29050 | 29100 | 29050 | 134 |
| 444 | 20240117 | 133800 | 1881603300 | 29050 | 29050 | 29050 | 29000 | 455 |
| 445 | 20240117 | 133700 | 1868385600 | 29050 | 29000 | 29050 | 29000 | 700 |
| 446 | 20240117 | 133600 | 1848083600 | 29050 | 29000 | 29050 | 29000 | 92 |
| 447 | 20240117 | 133500 | 1845413950 | 29000 | 28950 | 29050 | 28950 | 437 |
| 448 | 20240117 | 133400 | 1832759350 | 29050 | 28950 | 29050 | 28950 | 203 |
| 449 | 20240117 | 133300 | 1826879800 | 28950 | 28950 | 28950 | 28950 | 77 |
| 450 | 20240117 | 133200 | 1824650650 | 28950 | 29000 | 29000 | 28950 | 28 |
| 451 | 20240117 | 133100 | 1823838700 | 29000 | 29000 | 29000 | 28900 | 2311 |
| 452 | 20240117 | 133000 | 1757013150 | 28950 | 28950 | 29000 | 28950 | 80 |
| 453 | 20240117 | 132900 | 1754696850 | 28950 | 28950 | 28950 | 28950 | 0 |
| 454 | 20240117 | 132800 | 1754696850 | 28950 | 29000 | 29000 | 28950 | 180 |
| 455 | 20240117 | 132700 | 1749485100 | 29000 | 28950 | 29000 | 28950 | 133 |
| 456 | 20240117 | 132600 | 1745631150 | 29000 | 29000 | 29000 | 28950 | 20 |
| 457 | 20240117 | 132500 | 1745051300 | 29000 | 28950 | 29000 | 28950 | 97 |
| 458 | 20240117 | 132400 | 1742241200 | 29000 | 29000 | 29000 | 28950 | 286 |
| 459 | 20240117 | 132300 | 1733958000 | 29000 | 29000 | 29000 | 29000 | 27 |
| 460 | 20240117 | 132200 | 1733175000 | 29000 | 28950 | 29000 | 28950 | 45 |
| 461 | 20240117 | 132100 | 1731872150 | 28950 | 29050 | 29050 | 28950 | 83 |
| 462 | 20240117 | 132000 | 1729464850 | 29050 | 29000 | 29050 | 28950 | 339 |
| 463 | 20240117 | 131900 | 1719644650 | 29050 | 29000 | 29050 | 29000 | 117 |
| 464 | 20240117 | 131800 | 1716249900 | 29050 | 29000 | 29050 | 29000 | 237 |
| 465 | 20240117 | 131700 | 1709376300 | 29050 | 28950 | 29050 | 28950 | 30 |
| 466 | 20240117 | 131600 | 1708504900 | 28950 | 29050 | 29100 | 28950 | 59 |
| 467 | 20240117 | 131500 | 1706791900 | 29000 | 29000 | 29000 | 29000 | 174 |
| 468 | 20240117 | 131400 | 1701745900 | 29000 | 29000 | 29050 | 29000 | 31 |
| 469 | 20240117 | 131300 | 1700845850 | 29100 | 29000 | 29100 | 29000 | 455 |
| 470 | 20240117 | 131200 | 1687647950 | 28950 | 28950 | 29000 | 28950 | 134 |
| 471 | 20240117 | 131100 | 1683767400 | 29000 | 28950 | 29000 | 28950 | 745 |
| 472 | 20240117 | 131000 | 1662181000 | 29000 | 28950 | 29000 | 28950 | 534 |
| 473 | 20240117 | 130900 | 1646720000 | 29000 | 29000 | 29050 | 28950 | 1328 |
| 474 | 20240117 | 130800 | 1608259600 | 29000 | 29000 | 29050 | 28950 | 97 |
| 475 | 20240117 | 130700 | 1605447050 | 29000 | 29000 | 29050 | 28950 | 304 |
| 476 | 20240117 | 130600 | 1596631600 | 29050 | 29100 | 29100 | 29050 | 10 |
| 477 | 20240117 | 130500 | 1596341050 | 29100 | 29000 | 29100 | 29000 | 144 |
| 478 | 20240117 | 130400 | 1592159650 | 29050 | 29000 | 29050 | 29000 | 698 |
| 479 | 20240117 | 130300 | 1571914150 | 29050 | 29100 | 29100 | 29000 | 232 |
| 480 | 20240117 | 130200 | 1565178000 | 29100 | 29100 | 29100 | 29050 | 192 |
| 481 | 20240117 | 130100 | 1559598650 | 29050 | 29100 | 29100 | 29050 | 24 |
| 482 | 20240117 | 130000 | 1558901100 | 29100 | 29100 | 29100 | 29050 | 128 |
| 483 | 20240117 | 125900 | 1555180350 | 29050 | 29050 | 29100 | 29050 | 248 |
| 484 | 20240117 | 125800 | 1547974800 | 29050 | 29100 | 29100 | 29050 | 202 |
| 485 | 20240117 | 125700 | 1542096900 | 29050 | 29100 | 29100 | 29050 | 242 |
| 486 | 20240117 | 125600 | 1535064000 | 29050 | 29100 | 29100 | 29050 | 58 |
| 487 | 20240117 | 125500 | 1533378800 | 29100 | 29100 | 29100 | 29100 | 1 |
| 488 | 20240117 | 125400 | 1533349700 | 29100 | 29100 | 29100 | 29050 | 138 |
| 489 | 20240117 | 125300 | 1529336950 | 29050 | 29100 | 29100 | 29050 | 115 |
| 490 | 20240117 | 125200 | 1525994150 | 29100 | 29050 | 29100 | 29050 | 10 |
| 491 | 20240117 | 125100 | 1525703250 | 29050 | 29150 | 29150 | 29050 | 142 |
| 492 | 20240117 | 125000 | 1521573550 | 29150 | 29100 | 29150 | 29050 | 134 |
| 493 | 20240117 | 124900 | 1517679000 | 29100 | 29100 | 29100 | 29100 | 70 |
| 494 | 20240117 | 124800 | 1515642000 | 29100 | 29100 | 29100 | 29100 | 236 |
| 495 | 20240117 | 124700 | 1508774400 | 29100 | 29050 | 29100 | 29000 | 425 |
| 496 | 20240117 | 124600 | 1496436650 | 29100 | 29100 | 29100 | 29100 | 295 |
| 497 | 20240117 | 124500 | 1487852150 | 29150 | 29100 | 29150 | 29100 | 28 |
| 498 | 20240117 | 124400 | 1487036100 | 29150 | 29150 | 29150 | 29100 | 60 |
| 499 | 20240117 | 124300 | 1485289750 | 29150 | 29050 | 29150 | 29050 | 159 |
| 500 | 20240117 | 124200 | 1480664300 | 29050 | 29100 | 29100 | 29050 | 18 |
| 501 | 20240117 | 124100 | 1480140900 | 29100 | 29050 | 29100 | 29050 | 289 |
| 502 | 20240117 | 124000 | 1471733400 | 29050 | 29050 | 29100 | 29050 | 150 |
| 503 | 20240117 | 123900 | 1467374150 | 29050 | 29100 | 29100 | 29050 | 2 |
| 504 | 20240117 | 123800 | 1467316000 | 29050 | 29050 | 29050 | 29050 | 127 |
| 505 | 20240117 | 123700 | 1463626650 | 29000 | 29100 | 29100 | 29000 | 153 |
| 506 | 20240117 | 123600 | 1459182500 | 29100 | 29100 | 29100 | 29100 | 14 |
| 507 | 20240117 | 123500 | 1458775100 | 29050 | 29050 | 29050 | 29000 | 59 |
| 508 | 20240117 | 123400 | 1457061350 | 29050 | 29050 | 29100 | 29050 | 90 |
| 509 | 20240117 | 123300 | 1454445600 | 29100 | 29100 | 29100 | 29100 | 53 |
| 510 | 20240117 | 123200 | 1452903300 | 29100 | 29050 | 29100 | 29050 | 131 |
| 511 | 20240117 | 123100 | 1449094200 | 29100 | 29150 | 29150 | 29100 | 50 |
| 512 | 20240117 | 123000 | 1447639150 | 29000 | 29050 | 29100 | 29000 | 105 |
| 513 | 20240117 | 122900 | 1444585600 | 29050 | 29050 | 29050 | 29050 | 54 |
| 514 | 20240117 | 122800 | 1443016900 | 29100 | 29050 | 29100 | 29050 | 132 |
| 515 | 20240117 | 122700 | 1439180250 | 29050 | 29000 | 29100 | 29000 | 23 |
| 516 | 20240117 | 122600 | 1438511650 | 29100 | 29100 | 29100 | 29050 | 108 |
| 517 | 20240117 | 122500 | 1435371400 | 29100 | 29050 | 29100 | 29050 | 179 |
| 518 | 20240117 | 122400 | 1430170700 | 29050 | 29050 | 29050 | 29000 | 88 |
| 519 | 20240117 | 122300 | 1427614700 | 29050 | 29100 | 29100 | 29050 | 71 |
| 520 | 20240117 | 122200 | 1425550900 | 29100 | 29050 | 29100 | 29000 | 245 |
| 521 | 20240117 | 122100 | 1418437400 | 29050 | 29050 | 29050 | 29050 | 23 |
| 522 | 20240117 | 122000 | 1417769250 | 29050 | 29050 | 29100 | 29050 | 83 |
| 523 | 20240117 | 121900 | 1415356450 | 29050 | 29100 | 29100 | 29050 | 92 |
| 524 | 20240117 | 121800 | 1412682600 | 29100 | 29050 | 29100 | 29000 | 348 |
| 525 | 20240117 | 121700 | 1402573200 | 29100 | 29050 | 29100 | 29050 | 174 |
| 526 | 20240117 | 121600 | 1397514150 | 29050 | 29000 | 29050 | 29000 | 129 |
| 527 | 20240117 | 121500 | 1393770000 | 29050 | 29000 | 29050 | 29000 | 117 |
| 528 | 20240117 | 121400 | 1390374700 | 29000 | 29050 | 29050 | 29000 | 69 |
| 529 | 20240117 | 121300 | 1388373650 | 29000 | 29000 | 29050 | 29000 | 277 |
| 530 | 20240117 | 121200 | 1380339350 | 29050 | 29050 | 29050 | 29000 | 133 |
| 531 | 20240117 | 121100 | 1376481100 | 29050 | 29000 | 29050 | 29000 | 130 |
| 532 | 20240117 | 121000 | 1372708600 | 29000 | 29100 | 29100 | 29000 | 143 |
| 533 | 20240117 | 120900 | 1368558500 | 29100 | 29050 | 29100 | 29050 | 85 |
| 534 | 20240117 | 120800 | 1366088550 | 29100 | 29100 | 29100 | 29050 | 35 |
| 535 | 20240117 | 120700 | 1365070550 | 29100 | 29050 | 29100 | 29050 | 96 |
| 536 | 20240117 | 120600 | 1362280750 | 29100 | 29050 | 29100 | 29050 | 56 |
| 537 | 20240117 | 120500 | 1360653350 | 29050 | 29100 | 29100 | 29050 | 54 |
| 538 | 20240117 | 120400 | 1359082450 | 29050 | 29050 | 29050 | 29050 | 132 |
| 539 | 20240117 | 120300 | 1355247850 | 29050 | 29100 | 29100 | 29000 | 109 |
| 540 | 20240117 | 120200 | 1352081150 | 29100 | 29100 | 29100 | 29100 | 20 |
| 541 | 20240117 | 120100 | 1351499150 | 29050 | 29100 | 29100 | 29050 | 70 |
| 542 | 20240117 | 120000 | 1349465250 | 29050 | 29000 | 29050 | 29000 | 212 |
| 543 | 20240117 | 115900 | 1343309650 | 29050 | 29050 | 29050 | 29000 | 168 |
| 544 | 20240117 | 115800 | 1338430300 | 29050 | 29100 | 29100 | 29050 | 52 |
| 545 | 20240117 | 115700 | 1336918900 | 29050 | 29050 | 29100 | 29000 | 88 |
| 546 | 20240117 | 115600 | 1334363200 | 29150 | 29100 | 29150 | 29000 | 91 |
| 547 | 20240117 | 115500 | 1331717800 | 29100 | 29000 | 29100 | 29000 | 100 |
| 548 | 20240117 | 115400 | 1328812250 | 29000 | 29050 | 29100 | 29000 | 115 |
| 549 | 20240117 | 115300 | 1325471350 | 29100 | 29150 | 29150 | 29050 | 59 |
| 550 | 20240117 | 115200 | 1323755200 | 29200 | 29100 | 29200 | 29000 | 116 |
| 551 | 20240117 | 115100 | 1320379800 | 29050 | 29050 | 29100 | 29050 | 107 |
| 552 | 20240117 | 115000 | 1317270850 | 29100 | 29050 | 29100 | 29050 | 70 |
| 553 | 20240117 | 114900 | 1315237000 | 29050 | 29100 | 29100 | 29050 | 371 |
| 554 | 20240117 | 114800 | 1304453400 | 29050 | 29000 | 29050 | 29000 | 674 |
| 555 | 20240117 | 114700 | 1284893700 | 29000 | 29050 | 29050 | 29000 | 281 |
| 556 | 20240117 | 114600 | 1276740950 | 29050 | 29050 | 29100 | 29000 | 619 |
| 557 | 20240117 | 114500 | 1258781000 | 29000 | 29000 | 29050 | 29000 | 92 |
| 558 | 20240117 | 114400 | 1256111400 | 29050 | 29050 | 29050 | 29000 | 1376 |
| 559 | 20240117 | 114300 | 1216205050 | 29000 | 29000 | 29050 | 29000 | 58 |
| 560 | 20240117 | 114200 | 1214521500 | 29050 | 29050 | 29050 | 29000 | 191 |
| 561 | 20240117 | 114100 | 1208976300 | 29050 | 29050 | 29050 | 29000 | 190 |
| 562 | 20240117 | 114000 | 1203459850 | 29050 | 29000 | 29050 | 29000 | 254 |
| 563 | 20240117 | 113900 | 1196091050 | 29000 | 29000 | 29100 | 29000 | 224 |
| 564 | 20240117 | 113800 | 1189594000 | 29050 | 29050 | 29050 | 29050 | 2329 |
| 565 | 20240117 | 113700 | 1121936550 | 29100 | 29050 | 29100 | 29050 | 79 |
| 566 | 20240117 | 113600 | 1119640550 | 29100 | 29050 | 29100 | 29050 | 212 |
| 567 | 20240117 | 113500 | 1113481350 | 29100 | 29050 | 29100 | 29050 | 125 |
| 568 | 20240117 | 113400 | 1109848750 | 29150 | 29050 | 29150 | 29050 | 234 |
| 569 | 20240117 | 113300 | 1103048650 | 29050 | 29050 | 29100 | 29050 | 130 |
| 570 | 20240117 | 113200 | 1099270400 | 29050 | 29100 | 29150 | 29050 | 133 |
| 571 | 20240117 | 113100 | 1095399900 | 29150 | 29100 | 29150 | 29100 | 84 |
| 572 | 20240117 | 113000 | 1092955450 | 29100 | 29100 | 29150 | 29100 | 240 |
| 573 | 20240117 | 112900 | 1085970650 | 29050 | 29050 | 29100 | 29050 | 123 |
| 574 | 20240117 | 112800 | 1082396500 | 29100 | 29100 | 29150 | 29050 | 265 |
| 575 | 20240117 | 112700 | 1074685150 | 29100 | 29100 | 29100 | 29100 | 1064 |
| 576 | 20240117 | 112600 | 1043722750 | 29100 | 29150 | 29150 | 29100 | 169 |
| 577 | 20240117 | 112500 | 1038801150 | 29100 | 29150 | 29150 | 29100 | 194 |
| 578 | 20240117 | 112400 | 1033147150 | 29200 | 29150 | 29200 | 29150 | 80 |
| 579 | 20240117 | 112300 | 1030814250 | 29150 | 29150 | 29150 | 29150 | 115 |
| 580 | 20240117 | 112200 | 1027462000 | 29200 | 29150 | 29200 | 29100 | 204 |
| 581 | 20240117 | 112100 | 1021519700 | 29150 | 29150 | 29150 | 29150 | 38 |
| 582 | 20240117 | 112000 | 1020412000 | 29150 | 29200 | 29200 | 29150 | 40 |
| 583 | 20240117 | 111900 | 1019245950 | 29150 | 29300 | 29300 | 29150 | 152 |
| 584 | 20240117 | 111800 | 1014813350 | 29300 | 29150 | 29300 | 29150 | 143 |
| 585 | 20240117 | 111700 | 1010642650 | 29150 | 29200 | 29200 | 29150 | 105 |
| 586 | 20240117 | 111600 | 1007581550 | 29250 | 29150 | 29250 | 29150 | 144 |
| 587 | 20240117 | 111500 | 1003379450 | 29200 | 29200 | 29250 | 29150 | 59 |
| 588 | 20240117 | 111400 | 1001656100 | 29200 | 29200 | 29200 | 29150 | 100 |
| 589 | 20240117 | 111300 | 998740650 | 29150 | 29200 | 29200 | 29150 | 103 |
| 590 | 20240117 | 111200 | 995735800 | 29150 | 29250 | 29250 | 29150 | 107 |
| 591 | 20240117 | 111100 | 992611150 | 29250 | 29250 | 29250 | 29200 | 45 |
| 592 | 20240117 | 111000 | 991295450 | 29300 | 29250 | 29300 | 29250 | 16 |
| 593 | 20240117 | 110900 | 990827400 | 29250 | 29150 | 29250 | 29150 | 170 |
| 594 | 20240117 | 110800 | 985863300 | 29150 | 29150 | 29200 | 29150 | 169 |
| 595 | 20240117 | 110700 | 980936300 | 29200 | 29100 | 29200 | 29100 | 163 |
| 596 | 20240117 | 110600 | 976187850 | 29200 | 29100 | 29200 | 29100 | 83 |
| 597 | 20240117 | 110500 | 973769450 | 29200 | 29150 | 29200 | 29100 | 1224 |
| 598 | 20240117 | 110400 | 938094200 | 29200 | 29300 | 29300 | 29150 | 3655 |
| 599 | 20240117 | 110300 | 831361800 | 29300 | 29300 | 29300 | 29250 | 46 |
| 600 | 20240117 | 110200 | 830015300 | 29250 | 29250 | 29300 | 29250 | 116 |
| 601 | 20240117 | 110100 | 826620150 | 29300 | 29300 | 29350 | 29250 | 148 |
| 602 | 20240117 | 110000 | 822283600 | 29300 | 29300 | 29300 | 29300 | 7 |
| 603 | 20240117 | 105900 | 822078500 | 29350 | 29250 | 29350 | 29250 | 48 |
| 604 | 20240117 | 105800 | 820672100 | 29250 | 29200 | 29250 | 29200 | 83 |
| 605 | 20240117 | 105700 | 818246650 | 29250 | 29250 | 29250 | 29200 | 79 |
| 606 | 20240117 | 105600 | 815936050 | 29250 | 29300 | 29300 | 29250 | 8 |
| 607 | 20240117 | 105500 | 815702000 | 29300 | 29200 | 29300 | 29200 | 128 |
| 608 | 20240117 | 105400 | 811951900 | 29250 | 29250 | 29250 | 29200 | 181 |
| 609 | 20240117 | 105300 | 806657800 | 29250 | 29300 | 29350 | 29250 | 221 |
| 610 | 20240117 | 105200 | 800188350 | 29300 | 29300 | 29300 | 29250 | 145 |
| 611 | 20240117 | 105100 | 795945950 | 29300 | 29300 | 29300 | 29250 | 22 |
| 612 | 20240117 | 105000 | 795301650 | 29300 | 29300 | 29300 | 29300 | 66 |
| 613 | 20240117 | 104900 | 793367850 | 29300 | 29250 | 29300 | 29250 | 88 |
| 614 | 20240117 | 104800 | 790793550 | 29250 | 29300 | 29300 | 29250 | 27 |
| 615 | 20240117 | 104700 | 790002500 | 29300 | 29300 | 29300 | 29250 | 341 |
| 616 | 20240117 | 104600 | 780012850 | 29300 | 29250 | 29300 | 29250 | 345 |
| 617 | 20240117 | 104500 | 769904650 | 29250 | 29350 | 29350 | 29250 | 152 |
| 618 | 20240117 | 104400 | 765451350 | 29400 | 29300 | 29400 | 29300 | 30 |
| 619 | 20240117 | 104300 | 764570700 | 29300 | 29350 | 29350 | 29300 | 65 |
| 620 | 20240117 | 104200 | 762665850 | 29300 | 29350 | 29350 | 29300 | 163 |
| 621 | 20240117 | 104100 | 757888550 | 29350 | 29300 | 29350 | 29250 | 571 |
| 622 | 20240117 | 104000 | 741184150 | 29300 | 29250 | 29300 | 29250 | 258 |
| 623 | 20240117 | 103900 | 733625950 | 29300 | 29250 | 29300 | 29250 | 452 |
| 624 | 20240117 | 103800 | 720404250 | 29250 | 29300 | 29300 | 29250 | 82 |
| 625 | 20240117 | 103700 | 718001700 | 29300 | 29250 | 29300 | 29250 | 377 |
| 626 | 20240117 | 103600 | 706958950 | 29250 | 29300 | 29350 | 29250 | 154 |
| 627 | 20240117 | 103500 | 702447400 | 29300 | 29250 | 29300 | 29250 | 96 |
| 628 | 20240117 | 103400 | 699635750 | 29300 | 29350 | 29350 | 29300 | 362 |
| 629 | 20240117 | 103300 | 689027650 | 29350 | 29300 | 29350 | 29300 | 103 |
| 630 | 20240117 | 103200 | 686007450 | 29350 | 29300 | 29350 | 29300 | 91 |
| 631 | 20240117 | 103100 | 683340800 | 29300 | 29350 | 29400 | 29300 | 95 |
| 632 | 20240117 | 103000 | 680554750 | 29350 | 29400 | 29400 | 29350 | 72 |
| 633 | 20240117 | 102900 | 678439300 | 29450 | 29400 | 29450 | 29400 | 138 |
| 634 | 20240117 | 102800 | 674380350 | 29400 | 29450 | 29450 | 29400 | 92 |
| 635 | 20240117 | 102700 | 671672900 | 29450 | 29400 | 29450 | 29400 | 73 |
| 636 | 20240117 | 102600 | 669526350 | 29400 | 29400 | 29400 | 29350 | 181 |
| 637 | 20240117 | 102500 | 664207350 | 29450 | 29400 | 29450 | 29350 | 171 |
| 638 | 20240117 | 102400 | 659179450 | 29500 | 29500 | 29500 | 29500 | 141 |
| 639 | 20240117 | 102300 | 655019950 | 29500 | 29350 | 29500 | 29300 | 267 |
| 640 | 20240117 | 102200 | 647165900 | 29350 | 29400 | 29400 | 29300 | 79 |
| 641 | 20240117 | 102100 | 644847050 | 29300 | 29350 | 29400 | 29300 | 197 |
| 642 | 20240117 | 102000 | 639070200 | 29350 | 29300 | 29350 | 29300 | 88 |
| 643 | 20240117 | 101900 | 636490700 | 29350 | 29400 | 29400 | 29350 | 8 |
| 644 | 20240117 | 101800 | 636255800 | 29300 | 29300 | 29350 | 29300 | 1097 |
| 645 | 20240117 | 101700 | 604099150 | 29300 | 29300 | 29350 | 29300 | 269 |
| 646 | 20240117 | 101600 | 596216750 | 29300 | 29300 | 29300 | 29300 | 22 |
| 647 | 20240117 | 101500 | 595572150 | 29300 | 29350 | 29350 | 29300 | 68 |
| 648 | 20240117 | 101400 | 593579450 | 29350 | 29350 | 29350 | 29300 | 34 |
| 649 | 20240117 | 101300 | 592581850 | 29300 | 29350 | 29350 | 29250 | 1097 |
| 650 | 20240117 | 101200 | 560474300 | 29350 | 29350 | 29500 | 29300 | 927 |
| 651 | 20240117 | 101100 | 533273300 | 29350 | 29350 | 29400 | 29350 | 218 |
| 652 | 20240117 | 101000 | 526870050 | 29400 | 29400 | 29400 | 29400 | 34 |
| 653 | 20240117 | 100900 | 525870450 | 29350 | 29350 | 29400 | 29350 | 262 |
| 654 | 20240117 | 100800 | 518171150 | 29350 | 29400 | 29400 | 29350 | 252 |
| 655 | 20240117 | 100700 | 510769650 | 29550 | 29400 | 29550 | 29400 | 86 |
| 656 | 20240117 | 100600 | 508240350 | 29450 | 29400 | 29450 | 29350 | 631 |
| 657 | 20240117 | 100500 | 489694400 | 29450 | 29450 | 29450 | 29450 | 100 |
| 658 | 20240117 | 100400 | 486749400 | 29500 | 29400 | 29500 | 29400 | 133 |
| 659 | 20240117 | 100300 | 482835600 | 29450 | 29550 | 29550 | 29450 | 208 |
| 660 | 20240117 | 100200 | 476703700 | 29550 | 29550 | 29550 | 29550 | 8 |
| 661 | 20240117 | 100100 | 476467300 | 29550 | 29500 | 29550 | 29500 | 4 |
| 662 | 20240117 | 100000 | 476349200 | 29500 | 29500 | 29500 | 29500 | 23 |
| 663 | 20240117 | 095900 | 475670700 | 29500 | 29500 | 29550 | 29500 | 64 |
| 664 | 20240117 | 095800 | 473782350 | 29500 | 29550 | 29550 | 29500 | 74 |
| 665 | 20240117 | 095700 | 471597300 | 29550 | 29550 | 29550 | 29550 | 17 |
| 666 | 20240117 | 095600 | 471094950 | 29550 | 29550 | 29550 | 29500 | 23 |
| 667 | 20240117 | 095500 | 470416300 | 29550 | 29550 | 29550 | 29550 | 30 |
| 668 | 20240117 | 095400 | 469529800 | 29550 | 29550 | 29550 | 29500 | 27 |
| 669 | 20240117 | 095300 | 468733100 | 29550 | 29550 | 29550 | 29500 | 21 |
| 670 | 20240117 | 095200 | 468112850 | 29450 | 29500 | 29600 | 29450 | 85 |
| 671 | 20240117 | 095100 | 465606600 | 29450 | 29600 | 29600 | 29450 | 42 |
| 672 | 20240117 | 095000 | 464367900 | 29600 | 29550 | 29600 | 29500 | 48 |
| 673 | 20240117 | 094900 | 462950600 | 29550 | 29600 | 29600 | 29550 | 143 |
| 674 | 20240117 | 094800 | 458722450 | 29600 | 29600 | 29600 | 29600 | 43 |
| 675 | 20240117 | 094700 | 457449650 | 29550 | 29550 | 29600 | 29550 | 10 |
| 676 | 20240117 | 094600 | 457154100 | 29550 | 29500 | 29650 | 29500 | 292 |
| 677 | 20240117 | 094500 | 448531150 | 29550 | 29650 | 29650 | 29550 | 135 |
| 678 | 20240117 | 094400 | 444536150 | 29650 | 29650 | 29650 | 29650 | 22 |
| 679 | 20240117 | 094300 | 443883850 | 29650 | 29500 | 29650 | 29500 | 28 |
| 680 | 20240117 | 094200 | 443054100 | 29450 | 29650 | 29650 | 29450 | 54 |
| 681 | 20240117 | 094100 | 441461500 | 29650 | 29700 | 29700 | 29650 | 25 |
| 682 | 20240117 | 094000 | 440720200 | 29600 | 29500 | 29600 | 29500 | 218 |
| 683 | 20240117 | 093900 | 434268200 | 29500 | 29450 | 29500 | 29450 | 112 |
| 684 | 20240117 | 093800 | 430969700 | 29450 | 29450 | 29450 | 29450 | 7 |
| 685 | 20240117 | 093700 | 430763550 | 29450 | 29450 | 29600 | 29450 | 324 |
| 686 | 20240117 | 093600 | 421201850 | 29500 | 29400 | 29500 | 29400 | 101 |
| 687 | 20240117 | 093500 | 418231050 | 29400 | 29300 | 29400 | 29300 | 163 |
| 688 | 20240117 | 093400 | 413451100 | 29300 | 29300 | 29350 | 29250 | 539 |
| 689 | 20240117 | 093300 | 397681650 | 29350 | 29350 | 29350 | 29350 | 37 |
| 690 | 20240117 | 093200 | 396595700 | 29250 | 29300 | 29350 | 29250 | 110 |
| 691 | 20240117 | 093100 | 393372650 | 29250 | 29350 | 29350 | 29250 | 268 |
| 692 | 20240117 | 093000 | 385516700 | 29350 | 29400 | 29400 | 29250 | 220 |
| 693 | 20240117 | 092900 | 379069900 | 29400 | 29350 | 29400 | 29300 | 21 |
| 694 | 20240117 | 092800 | 378454300 | 29400 | 29350 | 29400 | 29300 | 433 |
| 695 | 20240117 | 092700 | 365735950 | 29350 | 29350 | 29400 | 29350 | 337 |
| 696 | 20240117 | 092600 | 355844450 | 29400 | 29450 | 29450 | 29350 | 135 |
| 697 | 20240117 | 092500 | 351873150 | 29450 | 29450 | 29450 | 29450 | 7 |
| 698 | 20240117 | 092400 | 351667000 | 29350 | 29300 | 29350 | 29200 | 1546 |
| 699 | 20240117 | 092300 | 306399250 | 29300 | 29400 | 29400 | 29300 | 945 |
| 700 | 20240117 | 092200 | 278691000 | 29500 | 29300 | 29500 | 29300 | 2 |
| 701 | 20240117 | 092100 | 278632200 | 29300 | 29450 | 29450 | 29300 | 1904 |
| 702 | 20240117 | 092000 | 222741350 | 29450 | 29500 | 29500 | 29450 | 966 |
| 703 | 20240117 | 091900 | 194246850 | 29550 | 29550 | 29550 | 29550 | 121 |
| 704 | 20240117 | 091800 | 190671300 | 29550 | 29600 | 29600 | 29550 | 422 |
| 705 | 20240117 | 091700 | 178190200 | 29600 | 29700 | 29700 | 29600 | 17 |
| 706 | 20240117 | 091600 | 177686650 | 29550 | 29550 | 29550 | 29550 | 661 |
| 707 | 20240117 | 091500 | 158154100 | 29700 | 29750 | 29750 | 29700 | 11 |
| 708 | 20240117 | 091400 | 157827350 | 29750 | 29600 | 29750 | 29550 | 158 |
| 709 | 20240117 | 091300 | 153157250 | 29550 | 29600 | 29600 | 29550 | 1182 |
| 710 | 20240117 | 091200 | 118172550 | 29600 | 29650 | 29650 | 29600 | 20 |
| 711 | 20240117 | 091100 | 117579850 | 29650 | 29700 | 29700 | 29650 | 1491 |
| 712 | 20240117 | 091000 | 73358800 | 29800 | 29800 | 29800 | 29800 | 71 |
| 713 | 20240117 | 090900 | 71243000 | 29800 | 29800 | 29800 | 29800 | 2 |
| 714 | 20240117 | 090800 | 71183400 | 29650 | 29800 | 29800 | 29650 | 286 |
| 715 | 20240117 | 090700 | 62703350 | 29800 | 29650 | 29800 | 29650 | 150 |
| 716 | 20240117 | 090600 | 58248450 | 29700 | 29750 | 29750 | 29650 | 323 |
| 717 | 20240117 | 090500 | 48643700 | 29800 | 29800 | 29800 | 29800 | 177 |
| 718 | 20240117 | 090400 | 43369100 | 29800 | 29800 | 29950 | 29800 | 65 |
| 719 | 20240117 | 090300 | 41431850 | 29900 | 29950 | 29950 | 29900 | 93 |
| 720 | 20240117 | 090200 | 38648900 | 30050 | 30050 | 30050 | 30050 | 0 |
| 721 | 20240117 | 090100 | 38648900 | 30050 | 30050 | 30050 | 30000 | 172 |
| 722 | 20240117 | 090000 | 33480350 | 30000 | 29950 | 30050 | 29950 | 1117 |