36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 201500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 3 | 20240111 | 201400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240111 | 201300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240111 | 201200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240111 | 201100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240111 | 201000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240111 | 200900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240111 | 200800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240111 | 200700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240111 | 200600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240111 | 200500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240111 | 200400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240111 | 200300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240111 | 200200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240111 | 200100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240111 | 200000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240111 | 195900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240111 | 195800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240111 | 195700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240111 | 195600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240111 | 195500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240111 | 195400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240111 | 195300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240111 | 195200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240111 | 195100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240111 | 195000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240111 | 194900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240111 | 194800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240111 | 194700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240111 | 194600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240111 | 194500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 33 | 20240111 | 194400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240111 | 194300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240111 | 194200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240111 | 194100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240111 | 194000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240111 | 193900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240111 | 193800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240111 | 193700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240111 | 193600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240111 | 193500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240111 | 193400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240111 | 193300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240111 | 193200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240111 | 193100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240111 | 193000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240111 | 192900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240111 | 192800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240111 | 192700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240111 | 192600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240111 | 192500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240111 | 192400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240111 | 192300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240111 | 192200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240111 | 192100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240111 | 192000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240111 | 191900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240111 | 191800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240111 | 191700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240111 | 191600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240111 | 191500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 63 | 20240111 | 191400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240111 | 191300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240111 | 191200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240111 | 191100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240111 | 191000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240111 | 190900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240111 | 190800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240111 | 190700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240111 | 190600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240111 | 190500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240111 | 190400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240111 | 190300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240111 | 190200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240111 | 190100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240111 | 190000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240111 | 185900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240111 | 185800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240111 | 185700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240111 | 185600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240111 | 185500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240111 | 185400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240111 | 185300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240111 | 185200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240111 | 185100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240111 | 185000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240111 | 184900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240111 | 184800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240111 | 184700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240111 | 184600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240111 | 184500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 93 | 20240111 | 184400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240111 | 184300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240111 | 184200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240111 | 184100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240111 | 184000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240111 | 183900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240111 | 183800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240111 | 183700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240111 | 183600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240111 | 183500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240111 | 183400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240111 | 183300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240111 | 183200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240111 | 183100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240111 | 183000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240111 | 182900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240111 | 182800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240111 | 182700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240111 | 182600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240111 | 182500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240111 | 182400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240111 | 182300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240111 | 182200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240111 | 182100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240111 | 182000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240111 | 181900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240111 | 181800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240111 | 181700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240111 | 181600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240111 | 181500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 123 | 20240111 | 181400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240111 | 181300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240111 | 181200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240111 | 181100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240111 | 181000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240111 | 180900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240111 | 180800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240111 | 180700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240111 | 180600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240111 | 180500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240111 | 180400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240111 | 180300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240111 | 180200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240111 | 180100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240111 | 180000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240111 | 175900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240111 | 175800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240111 | 175700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240111 | 175600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240111 | 175500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240111 | 175400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240111 | 175300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240111 | 175200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240111 | 175100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240111 | 175000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240111 | 174900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240111 | 174800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240111 | 174700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240111 | 174600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240111 | 174500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 153 | 20240111 | 174400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240111 | 174300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240111 | 174200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240111 | 174100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240111 | 174000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240111 | 173900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240111 | 173800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240111 | 173700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240111 | 173600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240111 | 173500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240111 | 173400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240111 | 173300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240111 | 173200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240111 | 173100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240111 | 173000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240111 | 172900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240111 | 172800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240111 | 172700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240111 | 172600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240111 | 172500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240111 | 172400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240111 | 172300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240111 | 172200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240111 | 172100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240111 | 172000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240111 | 171900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240111 | 171800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240111 | 171700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240111 | 171600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240111 | 171500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 183 | 20240111 | 171400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240111 | 171300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240111 | 171200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240111 | 171100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240111 | 171000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240111 | 170900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240111 | 170800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240111 | 170700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240111 | 170600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240111 | 170500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240111 | 170400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240111 | 170300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240111 | 170200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240111 | 170100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240111 | 170000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240111 | 165900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240111 | 165800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240111 | 165700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240111 | 165600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240111 | 165500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240111 | 165400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240111 | 165300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240111 | 165200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240111 | 165100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240111 | 165000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240111 | 164900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240111 | 164800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240111 | 164700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240111 | 164600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240111 | 164500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 213 | 20240111 | 164400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240111 | 164300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240111 | 164200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240111 | 164100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240111 | 164000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240111 | 163900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240111 | 163800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240111 | 163700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240111 | 163600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240111 | 163500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240111 | 163400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240111 | 163300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240111 | 163200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240111 | 163100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240111 | 163000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240111 | 162900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240111 | 162800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240111 | 162700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240111 | 162600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20240111 | 162500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20240111 | 162400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20240111 | 162300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20240111 | 162200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20240111 | 162100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20240111 | 162000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240111 | 161900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240111 | 161800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240111 | 161700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240111 | 161600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240111 | 161500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 243 | 20240111 | 161400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20240111 | 161300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20240111 | 161200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20240111 | 161100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20240111 | 161000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20240111 | 160900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20240111 | 160800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20240111 | 160700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20240111 | 160600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 252 | 20240111 | 160500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 253 | 20240111 | 160400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 254 | 20240111 | 160300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 255 | 20240111 | 160200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 256 | 20240111 | 160100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 257 | 20240111 | 160000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 258 | 20240111 | 155900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 259 | 20240111 | 155800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 260 | 20240111 | 155700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 261 | 20240111 | 155600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 262 | 20240111 | 155500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 263 | 20240111 | 155400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 264 | 20240111 | 155300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 265 | 20240111 | 155200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 266 | 20240111 | 155100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 267 | 20240111 | 155000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 268 | 20240111 | 154900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 269 | 20240111 | 154800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 270 | 20240111 | 154700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 271 | 20240111 | 154600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 272 | 20240111 | 154500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 273 | 20240111 | 154400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 274 | 20240111 | 154300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 275 | 20240111 | 154200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 276 | 20240111 | 154100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 277 | 20240111 | 154000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 278 | 20240111 | 153900 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 279 | 20240111 | 153800 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 280 | 20240111 | 153700 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 281 | 20240111 | 153600 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 282 | 20240111 | 153500 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 283 | 20240111 | 153400 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 284 | 20240111 | 153300 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 285 | 20240111 | 153200 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 286 | 20240111 | 153100 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 287 | 20240111 | 153000 | 9291669000 | 28050 | 28050 | 28050 | 28050 | 2572 |
| 288 | 20240111 | 152900 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 289 | 20240111 | 152800 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 290 | 20240111 | 152700 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 291 | 20240111 | 152600 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 292 | 20240111 | 152500 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 293 | 20240111 | 152400 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 294 | 20240111 | 152300 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 295 | 20240111 | 152200 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 296 | 20240111 | 152100 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 297 | 20240111 | 152000 | 9219524400 | 28200 | 28200 | 28200 | 28200 | 0 |
| 298 | 20240111 | 151900 | 9219524400 | 28200 | 28100 | 28300 | 28100 | 1834 |
| 299 | 20240111 | 151800 | 9167752150 | 28100 | 28100 | 28150 | 28100 | 558 |
| 300 | 20240111 | 151700 | 9152062000 | 28150 | 28150 | 28150 | 28150 | 515 |
| 301 | 20240111 | 151600 | 9137564750 | 28100 | 28200 | 28300 | 28100 | 595 |
| 302 | 20240111 | 151500 | 9120791200 | 28200 | 28200 | 28200 | 28150 | 53 |
| 303 | 20240111 | 151400 | 9119296700 | 28300 | 28300 | 28400 | 28100 | 3605 |
| 304 | 20240111 | 151300 | 9017565850 | 28350 | 28300 | 28350 | 28300 | 1652 |
| 305 | 20240111 | 151200 | 8970737500 | 28300 | 28200 | 28300 | 28150 | 5035 |
| 306 | 20240111 | 151100 | 8828498650 | 28150 | 28100 | 28200 | 28100 | 2493 |
| 307 | 20240111 | 151000 | 8758306550 | 28100 | 28100 | 28100 | 28050 | 1972 |
| 308 | 20240111 | 150900 | 8702898350 | 28050 | 28050 | 28100 | 28050 | 462 |
| 309 | 20240111 | 150800 | 8689934800 | 28100 | 28050 | 28100 | 28050 | 924 |
| 310 | 20240111 | 150700 | 8664012100 | 28000 | 28050 | 28050 | 28000 | 481 |
| 311 | 20240111 | 150600 | 8650523450 | 28050 | 28050 | 28050 | 28000 | 799 |
| 312 | 20240111 | 150500 | 8628135300 | 28050 | 28000 | 28050 | 28000 | 912 |
| 313 | 20240111 | 150400 | 8602577300 | 28000 | 28000 | 28050 | 28000 | 390 |
| 314 | 20240111 | 150300 | 8591654750 | 28000 | 28000 | 28050 | 28000 | 492 |
| 315 | 20240111 | 150200 | 8577871750 | 28050 | 28000 | 28050 | 28000 | 506 |
| 316 | 20240111 | 150100 | 8563693600 | 28050 | 28000 | 28050 | 28000 | 445 |
| 317 | 20240111 | 150000 | 8551226550 | 28050 | 28100 | 28100 | 28000 | 689 |
| 318 | 20240111 | 145900 | 8531899950 | 28050 | 28000 | 28100 | 28000 | 1738 |
| 319 | 20240111 | 145800 | 8483178400 | 28000 | 28000 | 28050 | 27800 | 5267 |
| 320 | 20240111 | 145700 | 8336210100 | 28000 | 28000 | 28050 | 28000 | 504 |
| 321 | 20240111 | 145600 | 8322093150 | 28000 | 28050 | 28050 | 28000 | 442 |
| 322 | 20240111 | 145500 | 8309710300 | 28000 | 28000 | 28050 | 28000 | 501 |
| 323 | 20240111 | 145400 | 8295678800 | 28000 | 28050 | 28050 | 28000 | 344 |
| 324 | 20240111 | 145300 | 8286040850 | 28000 | 28000 | 28050 | 27950 | 758 |
| 325 | 20240111 | 145200 | 8264829900 | 28000 | 27950 | 28050 | 27950 | 620 |
| 326 | 20240111 | 145100 | 8247465200 | 27950 | 28000 | 28050 | 27950 | 414 |
| 327 | 20240111 | 145000 | 8235883250 | 28000 | 28000 | 28000 | 27950 | 352 |
| 328 | 20240111 | 144900 | 8226036650 | 28000 | 27950 | 28000 | 27900 | 914 |
| 329 | 20240111 | 144800 | 8200504750 | 27900 | 27950 | 27950 | 27900 | 1265 |
| 330 | 20240111 | 144700 | 8165158950 | 27950 | 27950 | 28000 | 27950 | 471 |
| 331 | 20240111 | 144600 | 8151989550 | 28050 | 28000 | 28050 | 27950 | 1729 |
| 332 | 20240111 | 144500 | 8103587450 | 28000 | 28050 | 28050 | 28000 | 461 |
| 333 | 20240111 | 144400 | 8090675850 | 28050 | 28000 | 28050 | 28000 | 657 |
| 334 | 20240111 | 144300 | 8072267300 | 28050 | 28000 | 28050 | 28000 | 151 |
| 335 | 20240111 | 144200 | 8068034800 | 28000 | 28050 | 28050 | 28000 | 243 |
| 336 | 20240111 | 144100 | 8061223650 | 28050 | 28100 | 28100 | 28050 | 828 |
| 337 | 20240111 | 144000 | 8037996950 | 28050 | 28050 | 28100 | 28000 | 427 |
| 338 | 20240111 | 143900 | 8026017850 | 28050 | 28100 | 28100 | 28000 | 341 |
| 339 | 20240111 | 143800 | 8016453550 | 28100 | 28000 | 28100 | 28000 | 1137 |
| 340 | 20240111 | 143700 | 7984509700 | 28050 | 28100 | 28100 | 28050 | 677 |
| 341 | 20240111 | 143600 | 7965509900 | 28100 | 28050 | 28100 | 28050 | 154 |
| 342 | 20240111 | 143500 | 7961185500 | 28100 | 28100 | 28100 | 28050 | 708 |
| 343 | 20240111 | 143400 | 7941317100 | 28050 | 28050 | 28100 | 28050 | 206 |
| 344 | 20240111 | 143300 | 7935535050 | 28100 | 28050 | 28100 | 28050 | 886 |
| 345 | 20240111 | 143200 | 7910675750 | 28050 | 28100 | 28150 | 28050 | 1528 |
| 346 | 20240111 | 143100 | 7867740900 | 28100 | 28000 | 28100 | 28000 | 171 |
| 347 | 20240111 | 143000 | 7862940400 | 28000 | 28050 | 28100 | 28000 | 316 |
| 348 | 20240111 | 142900 | 7854065750 | 28100 | 28050 | 28100 | 28050 | 853 |
| 349 | 20240111 | 142800 | 7830129000 | 28100 | 28100 | 28100 | 28050 | 127 |
| 350 | 20240111 | 142700 | 7826563600 | 28050 | 28050 | 28100 | 28050 | 69 |
| 351 | 20240111 | 142600 | 7824626700 | 28050 | 28050 | 28100 | 28050 | 235 |
| 352 | 20240111 | 142500 | 7818030900 | 28100 | 28050 | 28100 | 28050 | 112 |
| 353 | 20240111 | 142400 | 7814885900 | 28050 | 28000 | 28100 | 28000 | 306 |
| 354 | 20240111 | 142300 | 7806299250 | 28000 | 28050 | 28050 | 28000 | 401 |
| 355 | 20240111 | 142200 | 7795052950 | 28050 | 28000 | 28050 | 28000 | 146 |
| 356 | 20240111 | 142100 | 7790963450 | 28000 | 28150 | 28150 | 28000 | 1577 |
| 357 | 20240111 | 142000 | 7746733650 | 28100 | 27900 | 28100 | 27850 | 5977 |
| 358 | 20240111 | 141900 | 7579231750 | 27850 | 27850 | 27850 | 27850 | 10 |
| 359 | 20240111 | 141800 | 7578953250 | 27850 | 28000 | 28000 | 27850 | 1454 |
| 360 | 20240111 | 141700 | 7538337800 | 28000 | 27950 | 28000 | 27950 | 2076 |
| 361 | 20240111 | 141600 | 7480261800 | 27950 | 28000 | 28000 | 27950 | 1044 |
| 362 | 20240111 | 141500 | 7451056250 | 27950 | 27950 | 28000 | 27950 | 168 |
| 363 | 20240111 | 141400 | 7446359200 | 27950 | 27900 | 28000 | 27900 | 501 |
| 364 | 20240111 | 141300 | 7432347900 | 27950 | 27950 | 27950 | 27850 | 102 |
| 365 | 20240111 | 141200 | 7429497100 | 27850 | 27900 | 27950 | 27850 | 480 |
| 366 | 20240111 | 141100 | 7416120550 | 27900 | 27950 | 27950 | 27850 | 88 |
| 367 | 20240111 | 141000 | 7413662950 | 27950 | 27950 | 27950 | 27850 | 342 |
| 368 | 20240111 | 140900 | 7404120600 | 27950 | 27900 | 27950 | 27900 | 442 |
| 369 | 20240111 | 140800 | 7391775800 | 27950 | 27950 | 27950 | 27950 | 110 |
| 370 | 20240111 | 140700 | 7388701300 | 27900 | 27900 | 27900 | 27900 | 88 |
| 371 | 20240111 | 140600 | 7386246100 | 27900 | 27900 | 27900 | 27900 | 111 |
| 372 | 20240111 | 140500 | 7383149200 | 27900 | 27900 | 27900 | 27900 | 161 |
| 373 | 20240111 | 140400 | 7378657300 | 27900 | 27900 | 27900 | 27900 | 99 |
| 374 | 20240111 | 140300 | 7375895200 | 27900 | 27850 | 27900 | 27800 | 189 |
| 375 | 20240111 | 140200 | 7370627600 | 27850 | 27800 | 27850 | 27800 | 134 |
| 376 | 20240111 | 140100 | 7366902050 | 27800 | 27900 | 27900 | 27800 | 1636 |
| 377 | 20240111 | 140000 | 7321387850 | 27900 | 27900 | 27950 | 27850 | 325 |
| 378 | 20240111 | 135900 | 7312328150 | 27850 | 27950 | 27950 | 27850 | 830 |
| 379 | 20240111 | 135800 | 7289149350 | 27950 | 28050 | 28050 | 27950 | 694 |
| 380 | 20240111 | 135700 | 7269725900 | 28000 | 28050 | 28050 | 28000 | 75 |
| 381 | 20240111 | 135600 | 7267622650 | 28000 | 28000 | 28000 | 28000 | 117 |
| 382 | 20240111 | 135500 | 7264346650 | 28000 | 28000 | 28050 | 28000 | 1079 |
| 383 | 20240111 | 135400 | 7234132600 | 28000 | 28000 | 28050 | 28000 | 72 |
| 384 | 20240111 | 135300 | 7232115600 | 28000 | 28050 | 28050 | 28000 | 506 |
| 385 | 20240111 | 135200 | 7217923900 | 28050 | 28050 | 28100 | 28050 | 569 |
| 386 | 20240111 | 135100 | 7201962700 | 28050 | 28100 | 28100 | 28050 | 157 |
| 387 | 20240111 | 135000 | 7197556450 | 28100 | 28100 | 28100 | 28050 | 404 |
| 388 | 20240111 | 134900 | 7186204100 | 28100 | 28050 | 28100 | 28050 | 202 |
| 389 | 20240111 | 134800 | 7180532650 | 28050 | 28150 | 28150 | 28050 | 881 |
| 390 | 20240111 | 134700 | 7155762100 | 28150 | 28200 | 28200 | 28100 | 1092 |
| 391 | 20240111 | 134600 | 7125030450 | 28200 | 28200 | 28200 | 28150 | 294 |
| 392 | 20240111 | 134500 | 7116745000 | 28200 | 28200 | 28200 | 28150 | 252 |
| 393 | 20240111 | 134400 | 7109638900 | 28200 | 28150 | 28200 | 28150 | 396 |
| 394 | 20240111 | 134300 | 7098486800 | 28150 | 28150 | 28150 | 28150 | 286 |
| 395 | 20240111 | 134200 | 7090435900 | 28150 | 28150 | 28200 | 28150 | 1138 |
| 396 | 20240111 | 134100 | 7058396450 | 28200 | 28150 | 28200 | 28150 | 517 |
| 397 | 20240111 | 134000 | 7043825850 | 28200 | 28150 | 28200 | 28150 | 1637 |
| 398 | 20240111 | 133900 | 6997735900 | 28100 | 28200 | 28200 | 28000 | 8378 |
| 399 | 20240111 | 133800 | 6762612050 | 28150 | 28200 | 28200 | 28150 | 2134 |
| 400 | 20240111 | 133700 | 6702506100 | 28200 | 28200 | 28200 | 28150 | 386 |
| 401 | 20240111 | 133600 | 6691623000 | 28150 | 28200 | 28200 | 28150 | 478 |
| 402 | 20240111 | 133500 | 6678151650 | 28200 | 28150 | 28200 | 28150 | 278 |
| 403 | 20240111 | 133400 | 6670323400 | 28150 | 28150 | 28200 | 28150 | 728 |
| 404 | 20240111 | 133300 | 6649822150 | 28150 | 28150 | 28200 | 28150 | 1357 |
| 405 | 20240111 | 133200 | 6611601200 | 28150 | 28150 | 28150 | 28150 | 301 |
| 406 | 20240111 | 133100 | 6603128050 | 28100 | 28150 | 28150 | 28100 | 537 |
| 407 | 20240111 | 133000 | 6588012000 | 28150 | 28100 | 28150 | 28100 | 257 |
| 408 | 20240111 | 132900 | 6580781300 | 28100 | 28150 | 28150 | 28100 | 1896 |
| 409 | 20240111 | 132800 | 6527499250 | 28150 | 28150 | 28150 | 28100 | 870 |
| 410 | 20240111 | 132700 | 6503024750 | 28150 | 28150 | 28200 | 28100 | 1218 |
| 411 | 20240111 | 132600 | 6468706050 | 28150 | 28100 | 28200 | 28050 | 5192 |
| 412 | 20240111 | 132500 | 6322790200 | 28050 | 28100 | 28100 | 28050 | 829 |
| 413 | 20240111 | 132400 | 6299529050 | 28050 | 28050 | 28100 | 28050 | 105 |
| 414 | 20240111 | 132300 | 6296583100 | 28100 | 27950 | 28100 | 27900 | 2455 |
| 415 | 20240111 | 132200 | 6227876900 | 28000 | 28150 | 28150 | 28000 | 2875 |
| 416 | 20240111 | 132100 | 6147190750 | 28100 | 28050 | 28150 | 28050 | 3107 |
| 417 | 20240111 | 132000 | 6059825050 | 28050 | 27950 | 28050 | 27900 | 4750 |
| 418 | 20240111 | 131900 | 5926930100 | 27950 | 27950 | 28000 | 27950 | 644 |
| 419 | 20240111 | 131800 | 5908929150 | 27950 | 27900 | 27950 | 27900 | 54 |
| 420 | 20240111 | 131700 | 5907421100 | 27900 | 27850 | 27900 | 27800 | 268 |
| 421 | 20240111 | 131600 | 5899946200 | 27800 | 27900 | 27900 | 27800 | 354 |
| 422 | 20240111 | 131500 | 5890094400 | 27800 | 27900 | 27900 | 27800 | 304 |
| 423 | 20240111 | 131400 | 5881621950 | 27850 | 27850 | 28000 | 27850 | 87 |
| 424 | 20240111 | 131300 | 5879191350 | 27850 | 27800 | 28000 | 27800 | 823 |
| 425 | 20240111 | 131200 | 5856216600 | 27800 | 27900 | 27950 | 27800 | 1163 |
| 426 | 20240111 | 131100 | 5823774800 | 27900 | 28000 | 28000 | 27900 | 385 |
| 427 | 20240111 | 131000 | 5813010800 | 27950 | 27900 | 28000 | 27900 | 641 |
| 428 | 20240111 | 130900 | 5795069750 | 27900 | 27950 | 27950 | 27900 | 226 |
| 429 | 20240111 | 130800 | 5788754200 | 27950 | 27950 | 28000 | 27900 | 357 |
| 430 | 20240111 | 130700 | 5778775300 | 27950 | 27800 | 27950 | 27800 | 1847 |
| 431 | 20240111 | 130600 | 5727182950 | 27800 | 27850 | 27900 | 27800 | 395 |
| 432 | 20240111 | 130500 | 5716192500 | 27850 | 27800 | 27900 | 27800 | 854 |
| 433 | 20240111 | 130400 | 5692407100 | 27800 | 27750 | 27850 | 27750 | 758 |
| 434 | 20240111 | 130300 | 5671318900 | 27700 | 27600 | 27750 | 27600 | 421 |
| 435 | 20240111 | 130200 | 5659689200 | 27600 | 27650 | 27700 | 27600 | 121 |
| 436 | 20240111 | 130100 | 5656345000 | 27650 | 27600 | 27700 | 27600 | 177 |
| 437 | 20240111 | 130000 | 5651450150 | 27600 | 27600 | 27700 | 27600 | 73 |
| 438 | 20240111 | 125900 | 5649432650 | 27650 | 27650 | 27650 | 27600 | 386 |
| 439 | 20240111 | 125800 | 5638764850 | 27600 | 27600 | 27650 | 27600 | 117 |
| 440 | 20240111 | 125700 | 5635535600 | 27600 | 27750 | 27800 | 27600 | 599 |
| 441 | 20240111 | 125600 | 5618960200 | 27700 | 27750 | 27800 | 27700 | 435 |
| 442 | 20240111 | 125500 | 5606898550 | 27750 | 27700 | 27750 | 27700 | 46 |
| 443 | 20240111 | 125400 | 5605623850 | 27700 | 27750 | 27750 | 27700 | 109 |
| 444 | 20240111 | 125300 | 5602599300 | 27750 | 27750 | 27750 | 27750 | 38 |
| 445 | 20240111 | 125200 | 5601544800 | 27750 | 27800 | 27800 | 27750 | 395 |
| 446 | 20240111 | 125100 | 5590564550 | 27750 | 27650 | 27750 | 27650 | 297 |
| 447 | 20240111 | 125000 | 5582336150 | 27700 | 27800 | 27800 | 27700 | 323 |
| 448 | 20240111 | 124900 | 5573375400 | 27750 | 27800 | 27850 | 27750 | 233 |
| 449 | 20240111 | 124800 | 5566898550 | 27750 | 27750 | 27750 | 27750 | 9 |
| 450 | 20240111 | 124700 | 5566648800 | 27750 | 27850 | 27850 | 27700 | 457 |
| 451 | 20240111 | 124600 | 5553960750 | 27800 | 27800 | 27850 | 27800 | 140 |
| 452 | 20240111 | 124500 | 5550067350 | 27850 | 27850 | 27900 | 27850 | 244 |
| 453 | 20240111 | 124400 | 5543269850 | 27850 | 27850 | 27900 | 27850 | 77 |
| 454 | 20240111 | 124300 | 5541124250 | 27800 | 27800 | 27900 | 27800 | 202 |
| 455 | 20240111 | 124200 | 5535501350 | 27950 | 27850 | 27950 | 27850 | 1397 |
| 456 | 20240111 | 124100 | 5496475100 | 27800 | 27600 | 27800 | 27600 | 1229 |
| 457 | 20240111 | 124000 | 5462396950 | 27600 | 27750 | 27750 | 27600 | 1825 |
| 458 | 20240111 | 123900 | 5411947650 | 27750 | 27750 | 27800 | 27650 | 1055 |
| 459 | 20240111 | 123800 | 5382723550 | 27800 | 27800 | 27800 | 27800 | 168 |
| 460 | 20240111 | 123700 | 5378053150 | 27800 | 27850 | 27850 | 27750 | 244 |
| 461 | 20240111 | 123600 | 5371272000 | 27850 | 27950 | 27950 | 27800 | 1136 |
| 462 | 20240111 | 123500 | 5339639900 | 27900 | 27900 | 27900 | 27900 | 113 |
| 463 | 20240111 | 123400 | 5336487200 | 27950 | 27950 | 27950 | 27900 | 147 |
| 464 | 20240111 | 123300 | 5332380150 | 28000 | 28000 | 28000 | 27950 | 235 |
| 465 | 20240111 | 123200 | 5325800650 | 28050 | 27950 | 28050 | 27950 | 1052 |
| 466 | 20240111 | 123100 | 5296311250 | 28000 | 27900 | 28000 | 27900 | 884 |
| 467 | 20240111 | 123000 | 5271642550 | 27950 | 28050 | 28100 | 27950 | 2206 |
| 468 | 20240111 | 122900 | 5209764450 | 28100 | 28050 | 28100 | 28000 | 184 |
| 469 | 20240111 | 122800 | 5204604300 | 28050 | 28100 | 28100 | 28050 | 1457 |
| 470 | 20240111 | 122700 | 5163680550 | 28100 | 28000 | 28100 | 28000 | 1726 |
| 471 | 20240111 | 122600 | 5115249000 | 28050 | 27950 | 28050 | 27950 | 1734 |
| 472 | 20240111 | 122500 | 5066712950 | 27950 | 28000 | 28000 | 27950 | 655 |
| 473 | 20240111 | 122400 | 5048401150 | 28000 | 27950 | 28000 | 27950 | 281 |
| 474 | 20240111 | 122300 | 5040542700 | 27950 | 28000 | 28000 | 27950 | 803 |
| 475 | 20240111 | 122200 | 5018073700 | 28000 | 27900 | 28000 | 27900 | 2042 |
| 476 | 20240111 | 122100 | 4961023300 | 27850 | 27850 | 27900 | 27850 | 29 |
| 477 | 20240111 | 122000 | 4960214500 | 27850 | 27900 | 27900 | 27850 | 635 |
| 478 | 20240111 | 121900 | 4942509800 | 27900 | 27800 | 27900 | 27750 | 2016 |
| 479 | 20240111 | 121800 | 4886338150 | 27750 | 27750 | 27800 | 27750 | 148 |
| 480 | 20240111 | 121700 | 4882231050 | 27800 | 27850 | 27850 | 27800 | 101 |
| 481 | 20240111 | 121600 | 4879421700 | 27850 | 27850 | 27850 | 27750 | 710 |
| 482 | 20240111 | 121500 | 4859677050 | 27850 | 27900 | 27900 | 27850 | 1131 |
| 483 | 20240111 | 121400 | 4828176700 | 27850 | 27900 | 27900 | 27850 | 80 |
| 484 | 20240111 | 121300 | 4825945450 | 27900 | 27900 | 27900 | 27850 | 409 |
| 485 | 20240111 | 121200 | 4814540300 | 27900 | 27950 | 28000 | 27900 | 418 |
| 486 | 20240111 | 121100 | 4802859250 | 27950 | 28000 | 28000 | 27950 | 609 |
| 487 | 20240111 | 121000 | 4785829850 | 28000 | 28050 | 28050 | 27950 | 1224 |
| 488 | 20240111 | 120900 | 4751560850 | 28000 | 28050 | 28050 | 28000 | 1370 |
| 489 | 20240111 | 120800 | 4713180900 | 28050 | 28000 | 28050 | 28000 | 345 |
| 490 | 20240111 | 120700 | 4703514250 | 27950 | 27950 | 28050 | 27900 | 9270 |
| 491 | 20240111 | 120600 | 4444107550 | 27900 | 27800 | 27900 | 27800 | 1784 |
| 492 | 20240111 | 120500 | 4394359650 | 27800 | 27750 | 27800 | 27750 | 176 |
| 493 | 20240111 | 120400 | 4389473650 | 27750 | 27800 | 27800 | 27750 | 163 |
| 494 | 20240111 | 120300 | 4384942900 | 27800 | 27750 | 27800 | 27750 | 233 |
| 495 | 20240111 | 120200 | 4378473750 | 27750 | 27700 | 27750 | 27650 | 489 |
| 496 | 20240111 | 120100 | 4364924600 | 27750 | 27700 | 27750 | 27700 | 118 |
| 497 | 20240111 | 120000 | 4361650200 | 27700 | 27750 | 27800 | 27700 | 338 |
| 498 | 20240111 | 115900 | 4352277200 | 27700 | 27750 | 27750 | 27700 | 521 |
| 499 | 20240111 | 115800 | 4337839100 | 27800 | 27750 | 27800 | 27750 | 539 |
| 500 | 20240111 | 115700 | 4322877750 | 27800 | 27850 | 27900 | 27750 | 1343 |
| 501 | 20240111 | 115600 | 4285520650 | 27850 | 27800 | 27900 | 27750 | 455 |
| 502 | 20240111 | 115500 | 4272855300 | 27750 | 27750 | 27750 | 27700 | 32 |
| 503 | 20240111 | 115400 | 4271968300 | 27700 | 27650 | 27700 | 27650 | 152 |
| 504 | 20240111 | 115300 | 4267759650 | 27700 | 27700 | 27700 | 27700 | 129 |
| 505 | 20240111 | 115200 | 4264186350 | 27700 | 27750 | 27750 | 27600 | 328 |
| 506 | 20240111 | 115100 | 4255119500 | 27750 | 27650 | 27750 | 27600 | 181 |
| 507 | 20240111 | 115000 | 4250112150 | 27650 | 27750 | 27750 | 27650 | 187 |
| 508 | 20240111 | 114900 | 4244933850 | 27700 | 27650 | 27700 | 27650 | 114 |
| 509 | 20240111 | 114800 | 4241779750 | 27650 | 27750 | 27750 | 27650 | 310 |
| 510 | 20240111 | 114700 | 4233185350 | 27750 | 27800 | 27900 | 27750 | 626 |
| 511 | 20240111 | 114600 | 4215772600 | 27800 | 27900 | 27900 | 27750 | 1054 |
| 512 | 20240111 | 114500 | 4186409850 | 27900 | 27700 | 27900 | 27700 | 2484 |
| 513 | 20240111 | 114400 | 4117294200 | 27750 | 27600 | 27750 | 27600 | 1663 |
| 514 | 20240111 | 114300 | 4071254600 | 27600 | 27550 | 27650 | 27550 | 2297 |
| 515 | 20240111 | 114200 | 4007966050 | 27550 | 27450 | 27550 | 27450 | 166 |
| 516 | 20240111 | 114100 | 4003397600 | 27450 | 27450 | 27500 | 27400 | 510 |
| 517 | 20240111 | 114000 | 3989403550 | 27550 | 27550 | 27550 | 27500 | 710 |
| 518 | 20240111 | 113900 | 3969848500 | 27550 | 27550 | 27550 | 27550 | 208 |
| 519 | 20240111 | 113800 | 3964118100 | 27550 | 27600 | 27600 | 27500 | 673 |
| 520 | 20240111 | 113700 | 3945605400 | 27600 | 27600 | 27600 | 27500 | 541 |
| 521 | 20240111 | 113600 | 3930693050 | 27550 | 27650 | 27650 | 27550 | 431 |
| 522 | 20240111 | 113500 | 3918807000 | 27650 | 27600 | 27650 | 27550 | 966 |
| 523 | 20240111 | 113400 | 3892128250 | 27600 | 27600 | 27600 | 27600 | 59 |
| 524 | 20240111 | 113300 | 3890499850 | 27600 | 27600 | 27650 | 27550 | 209 |
| 525 | 20240111 | 113200 | 3884729600 | 27600 | 27550 | 27600 | 27500 | 220 |
| 526 | 20240111 | 113100 | 3878664650 | 27500 | 27500 | 27500 | 27500 | 1364 |
| 527 | 20240111 | 113000 | 3841154650 | 27400 | 27450 | 27500 | 27400 | 68 |
| 528 | 20240111 | 112900 | 3839287450 | 27450 | 27450 | 27450 | 27450 | 314 |
| 529 | 20240111 | 112800 | 3830668150 | 27450 | 27450 | 27500 | 27400 | 548 |
| 530 | 20240111 | 112700 | 3815628100 | 27400 | 27400 | 27400 | 27350 | 186 |
| 531 | 20240111 | 112600 | 3810534600 | 27400 | 27400 | 27450 | 27400 | 49 |
| 532 | 20240111 | 112500 | 3809190050 | 27450 | 27400 | 27450 | 27400 | 227 |
| 533 | 20240111 | 112400 | 3802967750 | 27350 | 27400 | 27400 | 27300 | 201 |
| 534 | 20240111 | 112300 | 3797474900 | 27400 | 27400 | 27400 | 27300 | 1031 |
| 535 | 20240111 | 112200 | 3769316200 | 27400 | 27350 | 27400 | 27350 | 356 |
| 536 | 20240111 | 112100 | 3759574000 | 27400 | 27350 | 27400 | 27350 | 307 |
| 537 | 20240111 | 112000 | 3751172200 | 27350 | 27350 | 27400 | 27300 | 466 |
| 538 | 20240111 | 111900 | 3738425150 | 27350 | 27400 | 27400 | 27350 | 180 |
| 539 | 20240111 | 111800 | 3733501150 | 27400 | 27400 | 27450 | 27350 | 142 |
| 540 | 20240111 | 111700 | 3729611600 | 27400 | 27350 | 27400 | 27350 | 200 |
| 541 | 20240111 | 111600 | 3724137400 | 27350 | 27350 | 27350 | 27300 | 1267 |
| 542 | 20240111 | 111500 | 3689485600 | 27400 | 27400 | 27450 | 27400 | 856 |
| 543 | 20240111 | 111400 | 3666003500 | 27400 | 27300 | 27400 | 27300 | 856 |
| 544 | 20240111 | 111300 | 3642564650 | 27350 | 27350 | 27350 | 27300 | 213 |
| 545 | 20240111 | 111200 | 3636744050 | 27350 | 27200 | 27350 | 27200 | 509 |
| 546 | 20240111 | 111100 | 3622849850 | 27250 | 27250 | 27250 | 27250 | 52 |
| 547 | 20240111 | 111000 | 3621432850 | 27250 | 27200 | 27250 | 27200 | 98 |
| 548 | 20240111 | 110900 | 3618764950 | 27150 | 27150 | 27150 | 27150 | 20 |
| 549 | 20240111 | 110800 | 3618221950 | 27150 | 27100 | 27150 | 27100 | 57 |
| 550 | 20240111 | 110700 | 3616674700 | 27100 | 27200 | 27200 | 27100 | 261 |
| 551 | 20240111 | 110600 | 3609593100 | 27200 | 27200 | 27200 | 27200 | 200 |
| 552 | 20240111 | 110500 | 3604153100 | 27150 | 27100 | 27150 | 27100 | 119 |
| 553 | 20240111 | 110400 | 3600922900 | 27100 | 27100 | 27150 | 27100 | 156 |
| 554 | 20240111 | 110300 | 3596690000 | 27050 | 27100 | 27100 | 27050 | 264 |
| 555 | 20240111 | 110200 | 3589539950 | 27100 | 27100 | 27100 | 27100 | 32 |
| 556 | 20240111 | 110100 | 3588672750 | 27100 | 27050 | 27100 | 27000 | 473 |
| 557 | 20240111 | 110000 | 3575880650 | 27150 | 27050 | 27150 | 27050 | 582 |
| 558 | 20240111 | 105900 | 3560129750 | 27000 | 26800 | 27000 | 26800 | 1597 |
| 559 | 20240111 | 105800 | 3517170350 | 26750 | 26750 | 26750 | 26700 | 407 |
| 560 | 20240111 | 105700 | 3506288350 | 26750 | 26800 | 26800 | 26750 | 190 |
| 561 | 20240111 | 105600 | 3501205600 | 26800 | 26850 | 26850 | 26800 | 418 |
| 562 | 20240111 | 105500 | 3490000800 | 26800 | 26950 | 26950 | 26800 | 199 |
| 563 | 20240111 | 105400 | 3484658700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 564 | 20240111 | 105300 | 3484658700 | 26950 | 26850 | 26950 | 26850 | 87 |
| 565 | 20240111 | 105200 | 3482319750 | 26850 | 26900 | 26900 | 26850 | 174 |
| 566 | 20240111 | 105100 | 3477640400 | 26850 | 26900 | 26900 | 26850 | 37 |
| 567 | 20240111 | 105000 | 3476646900 | 26900 | 26900 | 26950 | 26900 | 170 |
| 568 | 20240111 | 104900 | 3472070500 | 26900 | 26850 | 26900 | 26850 | 108 |
| 569 | 20240111 | 104800 | 3469166800 | 26900 | 26900 | 26900 | 26900 | 20 |
| 570 | 20240111 | 104700 | 3468628800 | 26850 | 26850 | 26950 | 26850 | 233 |
| 571 | 20240111 | 104600 | 3462358250 | 26800 | 26750 | 26800 | 26750 | 365 |
| 572 | 20240111 | 104500 | 3452576700 | 26750 | 26750 | 26800 | 26750 | 222 |
| 573 | 20240111 | 104400 | 3446638150 | 26750 | 26700 | 26750 | 26650 | 276 |
| 574 | 20240111 | 104300 | 3439262550 | 26700 | 26700 | 26700 | 26650 | 124 |
| 575 | 20240111 | 104200 | 3435957000 | 26750 | 26450 | 26750 | 26450 | 1157 |
| 576 | 20240111 | 104100 | 3405143500 | 26500 | 26750 | 26750 | 26500 | 8767 |
| 577 | 20240111 | 104000 | 3171962350 | 26750 | 26750 | 26750 | 26750 | 57 |
| 578 | 20240111 | 103900 | 3170437600 | 26700 | 26800 | 26800 | 26700 | 1030 |
| 579 | 20240111 | 103800 | 3142923300 | 26750 | 26800 | 26800 | 26750 | 532 |
| 580 | 20240111 | 103700 | 3128682850 | 26800 | 26800 | 26850 | 26800 | 93 |
| 581 | 20240111 | 103600 | 3126189200 | 26800 | 26850 | 26850 | 26800 | 354 |
| 582 | 20240111 | 103500 | 3116684400 | 26850 | 26850 | 26900 | 26850 | 659 |
| 583 | 20240111 | 103400 | 3098990200 | 26850 | 26850 | 26850 | 26800 | 697 |
| 584 | 20240111 | 103300 | 3080279200 | 26850 | 26900 | 26900 | 26850 | 268 |
| 585 | 20240111 | 103200 | 3073082400 | 26850 | 26850 | 26850 | 26850 | 374 |
| 586 | 20240111 | 103100 | 3063040500 | 26850 | 26950 | 26950 | 26800 | 1681 |
| 587 | 20240111 | 103000 | 3017905850 | 26950 | 27000 | 27000 | 26900 | 365 |
| 588 | 20240111 | 102900 | 3008082900 | 27000 | 26900 | 27000 | 26900 | 141 |
| 589 | 20240111 | 102800 | 3004283400 | 26900 | 26900 | 26950 | 26850 | 248 |
| 590 | 20240111 | 102700 | 2997609000 | 26850 | 26850 | 26900 | 26850 | 126 |
| 591 | 20240111 | 102600 | 2994225800 | 26850 | 26850 | 26850 | 26850 | 44 |
| 592 | 20240111 | 102500 | 2993044400 | 26850 | 26850 | 26900 | 26850 | 214 |
| 593 | 20240111 | 102400 | 2987291900 | 26850 | 26850 | 26850 | 26800 | 202 |
| 594 | 20240111 | 102300 | 2981871800 | 26850 | 26900 | 26900 | 26850 | 91 |
| 595 | 20240111 | 102200 | 2979427750 | 26900 | 26850 | 26900 | 26800 | 827 |
| 596 | 20240111 | 102100 | 2957198750 | 26850 | 26850 | 26900 | 26850 | 475 |
| 597 | 20240111 | 102000 | 2944440800 | 26850 | 26900 | 26900 | 26850 | 1181 |
| 598 | 20240111 | 101900 | 2912692900 | 26900 | 26850 | 26900 | 26850 | 281 |
| 599 | 20240111 | 101800 | 2905135500 | 26850 | 26900 | 26900 | 26800 | 137 |
| 600 | 20240111 | 101700 | 2901457150 | 26900 | 27000 | 27000 | 26850 | 165 |
| 601 | 20240111 | 101600 | 2897026450 | 26800 | 26900 | 26900 | 26750 | 5726 |
| 602 | 20240111 | 101500 | 2743342550 | 26900 | 26950 | 26950 | 26900 | 976 |
| 603 | 20240111 | 101400 | 2717058950 | 26950 | 27050 | 27050 | 26950 | 996 |
| 604 | 20240111 | 101300 | 2690169350 | 26950 | 27000 | 27000 | 26950 | 1062 |
| 605 | 20240111 | 101200 | 2661510450 | 27000 | 27100 | 27100 | 27000 | 1982 |
| 606 | 20240111 | 101100 | 2607969700 | 27100 | 27050 | 27100 | 27050 | 720 |
| 607 | 20240111 | 101000 | 2588474200 | 27100 | 27250 | 27250 | 27100 | 2198 |
| 608 | 20240111 | 100900 | 2528832500 | 27250 | 27250 | 27250 | 27250 | 91 |
| 609 | 20240111 | 100800 | 2526352750 | 27300 | 27250 | 27300 | 27250 | 220 |
| 610 | 20240111 | 100700 | 2520357700 | 27200 | 27200 | 27200 | 27200 | 41 |
| 611 | 20240111 | 100600 | 2519242500 | 27200 | 27200 | 27200 | 27200 | 380 |
| 612 | 20240111 | 100500 | 2508906500 | 27150 | 27150 | 27150 | 27150 | 4 |
| 613 | 20240111 | 100400 | 2508797900 | 27200 | 27200 | 27200 | 27200 | 125 |
| 614 | 20240111 | 100300 | 2505397900 | 27200 | 27300 | 27300 | 27200 | 1102 |
| 615 | 20240111 | 100200 | 2475417350 | 27250 | 27050 | 27250 | 27050 | 357 |
| 616 | 20240111 | 100100 | 2465717600 | 27150 | 27100 | 27150 | 27050 | 10 |
| 617 | 20240111 | 100000 | 2465446550 | 27000 | 27000 | 27100 | 27000 | 579 |
| 618 | 20240111 | 095900 | 2449800200 | 27000 | 27000 | 27100 | 26900 | 1410 |
| 619 | 20240111 | 095800 | 2411795650 | 27050 | 27150 | 27200 | 26950 | 6062 |
| 620 | 20240111 | 095700 | 2247910400 | 27150 | 27250 | 27250 | 27150 | 1236 |
| 621 | 20240111 | 095600 | 2214265750 | 27300 | 27250 | 27300 | 27250 | 89 |
| 622 | 20240111 | 095500 | 2211836600 | 27300 | 27300 | 27300 | 27300 | 53 |
| 623 | 20240111 | 095400 | 2210389700 | 27250 | 27300 | 27300 | 27250 | 133 |
| 624 | 20240111 | 095300 | 2206762450 | 27300 | 27300 | 27350 | 27300 | 225 |
| 625 | 20240111 | 095200 | 2200618950 | 27300 | 27350 | 27350 | 27250 | 323 |
| 626 | 20240111 | 095100 | 2191811150 | 27300 | 27300 | 27300 | 27300 | 63 |
| 627 | 20240111 | 095000 | 2190091250 | 27300 | 27300 | 27300 | 27300 | 530 |
| 628 | 20240111 | 094900 | 2175622250 | 27350 | 27300 | 27350 | 27300 | 189 |
| 629 | 20240111 | 094800 | 2170460700 | 27350 | 27350 | 27350 | 27350 | 397 |
| 630 | 20240111 | 094700 | 2159602750 | 27400 | 27400 | 27450 | 27400 | 123 |
| 631 | 20240111 | 094600 | 2156231050 | 27450 | 27450 | 27450 | 27400 | 88 |
| 632 | 20240111 | 094500 | 2153818800 | 27450 | 27450 | 27500 | 27450 | 1187 |
| 633 | 20240111 | 094400 | 2121221750 | 27450 | 27350 | 27450 | 27350 | 300 |
| 634 | 20240111 | 094300 | 2112989350 | 27500 | 27300 | 27500 | 27300 | 1226 |
| 635 | 20240111 | 094200 | 2079332450 | 27250 | 27200 | 27250 | 27150 | 315 |
| 636 | 20240111 | 094100 | 2070758150 | 27200 | 27250 | 27250 | 27200 | 440 |
| 637 | 20240111 | 094000 | 2058780850 | 27200 | 27200 | 27250 | 27150 | 916 |
| 638 | 20240111 | 093900 | 2033870500 | 27200 | 27350 | 27350 | 27150 | 3445 |
| 639 | 20240111 | 093800 | 1940013250 | 27350 | 27450 | 27450 | 27350 | 1827 |
| 640 | 20240111 | 093700 | 1889927200 | 27450 | 27500 | 27500 | 27450 | 734 |
| 641 | 20240111 | 093600 | 1869769750 | 27450 | 27450 | 27500 | 27450 | 180 |
| 642 | 20240111 | 093500 | 1864828650 | 27500 | 27550 | 27550 | 27450 | 1711 |
| 643 | 20240111 | 093400 | 1817822850 | 27550 | 27500 | 27550 | 27500 | 83 |
| 644 | 20240111 | 093300 | 1815537900 | 27550 | 27550 | 27550 | 27550 | 12 |
| 645 | 20240111 | 093200 | 1815207300 | 27500 | 27500 | 27550 | 27500 | 685 |
| 646 | 20240111 | 093100 | 1796369750 | 27550 | 27550 | 27550 | 27500 | 312 |
| 647 | 20240111 | 093000 | 1787779950 | 27550 | 27550 | 27550 | 27500 | 1543 |
| 648 | 20240111 | 092900 | 1745291900 | 27500 | 27500 | 27550 | 27500 | 342 |
| 649 | 20240111 | 092800 | 1735879450 | 27550 | 27600 | 27600 | 27500 | 311 |
| 650 | 20240111 | 092700 | 1727312300 | 27600 | 27450 | 27600 | 27450 | 841 |
| 651 | 20240111 | 092600 | 1704192800 | 27500 | 27550 | 27550 | 27500 | 808 |
| 652 | 20240111 | 092500 | 1681960650 | 27550 | 27600 | 27600 | 27500 | 861 |
| 653 | 20240111 | 092400 | 1658255250 | 27600 | 27850 | 27850 | 27550 | 1313 |
| 654 | 20240111 | 092300 | 1621813200 | 27950 | 27750 | 27950 | 27750 | 2744 |
| 655 | 20240111 | 092200 | 1545324300 | 27750 | 27600 | 27750 | 27600 | 1007 |
| 656 | 20240111 | 092100 | 1517465600 | 27600 | 27550 | 27600 | 27550 | 640 |
| 657 | 20240111 | 092000 | 1499803700 | 27600 | 27700 | 27750 | 27600 | 1072 |
| 658 | 20240111 | 091900 | 1470140700 | 27700 | 27850 | 27850 | 27700 | 1467 |
| 659 | 20240111 | 091800 | 1429364750 | 27850 | 27900 | 27900 | 27850 | 1772 |
| 660 | 20240111 | 091700 | 1379983750 | 27900 | 27900 | 27950 | 27900 | 1090 |
| 661 | 20240111 | 091600 | 1349548950 | 27900 | 28000 | 28000 | 27900 | 1014 |
| 662 | 20240111 | 091500 | 1321209750 | 27950 | 28000 | 28000 | 27900 | 2499 |
| 663 | 20240111 | 091400 | 1251379100 | 28000 | 27850 | 28100 | 27850 | 8100 |
| 664 | 20240111 | 091300 | 1024772400 | 27750 | 27800 | 27850 | 27750 | 1968 |
| 665 | 20240111 | 091200 | 970104450 | 27800 | 27600 | 27850 | 27550 | 1564 |
| 666 | 20240111 | 091100 | 926766650 | 27550 | 27500 | 27550 | 27450 | 662 |
| 667 | 20240111 | 091000 | 908549150 | 27550 | 27600 | 27650 | 27500 | 4019 |
| 668 | 20240111 | 090900 | 797684750 | 27600 | 27550 | 27700 | 27550 | 2842 |
| 669 | 20240111 | 090800 | 719268300 | 27500 | 27350 | 27500 | 27350 | 1504 |
| 670 | 20240111 | 090700 | 678010050 | 27350 | 27450 | 27500 | 27350 | 1014 |
| 671 | 20240111 | 090600 | 650240500 | 27450 | 27400 | 27450 | 27350 | 1216 |
| 672 | 20240111 | 090500 | 616924750 | 27400 | 27400 | 27500 | 27400 | 1926 |
| 673 | 20240111 | 090400 | 564115150 | 27450 | 27650 | 27650 | 27450 | 3228 |
| 674 | 20240111 | 090300 | 475247800 | 27650 | 27450 | 27650 | 27450 | 633 |
| 675 | 20240111 | 090200 | 457759850 | 27450 | 27750 | 27850 | 27350 | 4646 |
| 676 | 20240111 | 090100 | 329736400 | 27700 | 27700 | 27950 | 27700 | 1547 |
| 677 | 20240111 | 090000 | 286776200 | 27700 | 28000 | 28000 | 27700 | 9917 |