37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 203700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 3 | 20240116 | 203600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240116 | 203500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240116 | 203400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240116 | 203300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240116 | 203200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240116 | 203100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240116 | 203000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240116 | 202900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240116 | 202800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240116 | 202700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240116 | 202600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240116 | 202500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240116 | 202400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240116 | 202300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240116 | 202200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240116 | 202100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240116 | 202000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240116 | 201900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240116 | 201800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240116 | 201700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240116 | 201600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240116 | 201500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240116 | 201400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240116 | 201300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240116 | 201200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240116 | 201100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240116 | 201000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240116 | 200900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240116 | 200800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240116 | 200700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 33 | 20240116 | 200600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240116 | 200500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240116 | 200400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240116 | 200300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240116 | 200200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240116 | 200100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240116 | 200000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240116 | 195900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240116 | 195800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240116 | 195700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240116 | 195600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240116 | 195500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240116 | 195400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240116 | 195300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240116 | 195200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240116 | 195100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240116 | 195000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240116 | 194900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240116 | 194800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240116 | 194700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240116 | 194600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240116 | 194500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240116 | 194400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240116 | 194300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240116 | 194200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240116 | 194100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240116 | 194000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240116 | 193900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240116 | 193800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240116 | 193700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 63 | 20240116 | 193600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240116 | 193500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240116 | 193400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240116 | 193300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240116 | 193200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240116 | 193100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240116 | 193000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240116 | 192900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240116 | 192800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240116 | 192700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240116 | 192600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240116 | 192500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240116 | 192400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240116 | 192300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240116 | 192200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240116 | 192100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240116 | 192000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240116 | 191900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240116 | 191800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240116 | 191700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240116 | 191600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240116 | 191500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240116 | 191400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240116 | 191300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240116 | 191200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240116 | 191100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240116 | 191000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240116 | 190900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240116 | 190800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240116 | 190700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 93 | 20240116 | 190600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240116 | 190500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240116 | 190400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240116 | 190300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240116 | 190200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240116 | 190100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240116 | 190000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240116 | 185900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240116 | 185800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240116 | 185700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240116 | 185600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240116 | 185500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240116 | 185400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240116 | 185300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240116 | 185200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240116 | 185100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240116 | 185000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240116 | 184900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240116 | 184800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240116 | 184700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240116 | 184600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240116 | 184500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240116 | 184400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240116 | 184300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240116 | 184200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240116 | 184100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240116 | 184000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240116 | 183900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240116 | 183800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240116 | 183700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 123 | 20240116 | 183600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240116 | 183500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240116 | 183400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240116 | 183300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240116 | 183200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240116 | 183100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240116 | 183000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240116 | 182900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240116 | 182800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240116 | 182700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240116 | 182600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240116 | 182500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240116 | 182400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240116 | 182300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240116 | 182200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240116 | 182100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240116 | 182000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240116 | 181900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240116 | 181800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240116 | 181700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240116 | 181600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240116 | 181500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240116 | 181400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240116 | 181300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240116 | 181200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240116 | 181100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240116 | 181000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240116 | 180900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240116 | 180800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240116 | 180700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 153 | 20240116 | 180600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240116 | 180500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240116 | 180400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240116 | 180300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240116 | 180200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240116 | 180100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240116 | 180000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240116 | 175900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240116 | 175800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240116 | 175700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240116 | 175600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240116 | 175500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240116 | 175400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240116 | 175300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240116 | 175200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240116 | 175100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240116 | 175000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240116 | 174900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240116 | 174800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240116 | 174700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240116 | 174600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240116 | 174500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240116 | 174400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240116 | 174300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240116 | 174200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240116 | 174100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240116 | 174000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240116 | 173900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240116 | 173800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240116 | 173700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 183 | 20240116 | 173600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240116 | 173500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240116 | 173400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240116 | 173300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240116 | 173200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240116 | 173100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240116 | 173000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240116 | 172900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240116 | 172800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240116 | 172700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240116 | 172600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240116 | 172500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240116 | 172400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240116 | 172300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240116 | 172200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240116 | 172100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240116 | 172000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240116 | 171900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240116 | 171800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240116 | 171700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240116 | 171600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240116 | 171500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240116 | 171400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240116 | 171300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240116 | 171200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240116 | 171100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240116 | 171000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240116 | 170900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240116 | 170800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240116 | 170700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 213 | 20240116 | 170600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240116 | 170500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240116 | 170400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240116 | 170300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240116 | 170200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240116 | 170100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240116 | 170000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240116 | 165900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240116 | 165800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240116 | 165700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240116 | 165600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240116 | 165500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240116 | 165400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240116 | 165300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240116 | 165200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240116 | 165100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240116 | 165000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240116 | 164900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240116 | 164800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240116 | 164700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240116 | 164600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240116 | 164500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240116 | 164400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240116 | 164300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240116 | 164200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240116 | 164100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240116 | 164000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240116 | 163900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240116 | 163800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240116 | 163700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 243 | 20240116 | 163600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240116 | 163500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240116 | 163400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20240116 | 163300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240116 | 163200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20240116 | 163100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20240116 | 163000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20240116 | 162900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20240116 | 162800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20240116 | 162700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20240116 | 162600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20240116 | 162500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20240116 | 162400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20240116 | 162300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20240116 | 162200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20240116 | 162100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20240116 | 162000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20240116 | 161900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20240116 | 161800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20240116 | 161700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20240116 | 161600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20240116 | 161500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20240116 | 161400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20240116 | 161300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20240116 | 161200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20240116 | 161100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20240116 | 161000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20240116 | 160900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20240116 | 160800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20240116 | 160700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 273 | 20240116 | 160600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20240116 | 160500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20240116 | 160400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20240116 | 160300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20240116 | 160200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20240116 | 160100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20240116 | 160000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20240116 | 155900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20240116 | 155800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20240116 | 155700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20240116 | 155600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20240116 | 155500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20240116 | 155400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20240116 | 155300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20240116 | 155200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20240116 | 155100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20240116 | 155000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20240116 | 154900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20240116 | 154800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20240116 | 154700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20240116 | 154600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20240116 | 154500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20240116 | 154400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20240116 | 154300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 297 | 20240116 | 154200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20240116 | 154100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20240116 | 154000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20240116 | 153900 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20240116 | 153800 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20240116 | 153700 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 303 | 20240116 | 153600 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20240116 | 153500 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20240116 | 153400 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20240116 | 153300 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20240116 | 153200 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20240116 | 153100 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 309 | 20240116 | 153000 | 11482530350 | 27900 | 27900 | 27900 | 27900 | 5370 |
| 310 | 20240116 | 152900 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20240116 | 152800 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20240116 | 152700 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20240116 | 152600 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20240116 | 152500 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20240116 | 152400 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20240116 | 152300 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20240116 | 152200 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20240116 | 152100 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20240116 | 152000 | 11332707350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20240116 | 151900 | 11332707350 | 27950 | 27950 | 28000 | 27850 | 1504 |
| 321 | 20240116 | 151800 | 11290701550 | 27900 | 28050 | 28050 | 27900 | 622 |
| 322 | 20240116 | 151700 | 11273317950 | 27950 | 28000 | 28000 | 27950 | 989 |
| 323 | 20240116 | 151600 | 11245638100 | 28000 | 28000 | 28000 | 27950 | 237 |
| 324 | 20240116 | 151500 | 11239011250 | 28000 | 27950 | 28000 | 27950 | 65 |
| 325 | 20240116 | 151400 | 11237192000 | 27950 | 27950 | 27950 | 27950 | 15 |
| 326 | 20240116 | 151300 | 11236772750 | 27950 | 27950 | 27950 | 27950 | 45 |
| 327 | 20240116 | 151200 | 11235515000 | 27950 | 28000 | 28050 | 27900 | 853 |
| 328 | 20240116 | 151100 | 11211634350 | 27900 | 27900 | 27950 | 27900 | 358 |
| 329 | 20240116 | 151000 | 11201643000 | 27900 | 27950 | 28000 | 27900 | 351 |
| 330 | 20240116 | 150900 | 11191827650 | 27950 | 27950 | 27950 | 27850 | 1325 |
| 331 | 20240116 | 150800 | 11154845450 | 27850 | 28000 | 28000 | 27850 | 4115 |
| 332 | 20240116 | 150700 | 11040058500 | 28000 | 28000 | 28000 | 28000 | 96 |
| 333 | 20240116 | 150600 | 11037370500 | 28000 | 28000 | 28000 | 28000 | 262 |
| 334 | 20240116 | 150500 | 11030034500 | 28000 | 28000 | 28000 | 27950 | 229 |
| 335 | 20240116 | 150400 | 11023633700 | 28000 | 28000 | 28000 | 27950 | 177 |
| 336 | 20240116 | 150300 | 11018679700 | 27950 | 27900 | 27950 | 27900 | 284 |
| 337 | 20240116 | 150200 | 11010743650 | 27900 | 27950 | 27950 | 27850 | 172 |
| 338 | 20240116 | 150100 | 11005938550 | 27850 | 28000 | 28000 | 27850 | 9029 |
| 339 | 20240116 | 150000 | 10753848950 | 28050 | 28000 | 28050 | 28000 | 74 |
| 340 | 20240116 | 145900 | 10751776850 | 27950 | 28000 | 28000 | 27950 | 712 |
| 341 | 20240116 | 145800 | 10731844500 | 28000 | 28050 | 28050 | 27950 | 196 |
| 342 | 20240116 | 145700 | 10726353600 | 27950 | 28050 | 28050 | 27950 | 248 |
| 343 | 20240116 | 145600 | 10719412200 | 28050 | 28050 | 28050 | 28000 | 339 |
| 344 | 20240116 | 145500 | 10709913150 | 28050 | 28050 | 28050 | 28050 | 2 |
| 345 | 20240116 | 145400 | 10709857050 | 28050 | 28000 | 28050 | 27950 | 818 |
| 346 | 20240116 | 145300 | 10686949550 | 28050 | 28050 | 28050 | 28000 | 87 |
| 347 | 20240116 | 145200 | 10684511050 | 28050 | 28050 | 28050 | 27950 | 1370 |
| 348 | 20240116 | 145100 | 10646165150 | 28050 | 28050 | 28050 | 28000 | 219 |
| 349 | 20240116 | 145000 | 10640025900 | 27950 | 28000 | 28050 | 27950 | 374 |
| 350 | 20240116 | 144900 | 10629562450 | 28000 | 28000 | 28050 | 27950 | 1083 |
| 351 | 20240116 | 144800 | 10599260450 | 28000 | 28000 | 28000 | 28000 | 471 |
| 352 | 20240116 | 144700 | 10586072450 | 28050 | 28000 | 28050 | 28000 | 2446 |
| 353 | 20240116 | 144600 | 10517582400 | 28050 | 28050 | 28050 | 28000 | 2268 |
| 354 | 20240116 | 144500 | 10453967000 | 28000 | 27950 | 28000 | 27900 | 2979 |
| 355 | 20240116 | 144400 | 10370627100 | 27950 | 27950 | 28000 | 27950 | 1248 |
| 356 | 20240116 | 144300 | 10335745450 | 27950 | 28000 | 28050 | 27950 | 674 |
| 357 | 20240116 | 144200 | 10316905200 | 28000 | 27950 | 28000 | 27950 | 838 |
| 358 | 20240116 | 144100 | 10293447450 | 28000 | 28050 | 28050 | 28000 | 1952 |
| 359 | 20240116 | 144000 | 10238780950 | 28050 | 28050 | 28050 | 28050 | 41 |
| 360 | 20240116 | 143900 | 10237630900 | 28050 | 28050 | 28050 | 28000 | 102 |
| 361 | 20240116 | 143800 | 10234772000 | 28050 | 28050 | 28050 | 28000 | 246 |
| 362 | 20240116 | 143700 | 10227871750 | 28000 | 28000 | 28050 | 28000 | 120 |
| 363 | 20240116 | 143600 | 10224511550 | 28000 | 28000 | 28000 | 28000 | 138 |
| 364 | 20240116 | 143500 | 10220647550 | 28050 | 28050 | 28050 | 28050 | 4 |
| 365 | 20240116 | 143400 | 10220535350 | 28000 | 28000 | 28000 | 28000 | 241 |
| 366 | 20240116 | 143300 | 10213787350 | 28050 | 28000 | 28050 | 28000 | 130 |
| 367 | 20240116 | 143200 | 10210147250 | 28000 | 28000 | 28050 | 28000 | 180 |
| 368 | 20240116 | 143100 | 10205106200 | 28000 | 28000 | 28000 | 28000 | 460 |
| 369 | 20240116 | 143000 | 10192226200 | 28000 | 28000 | 28000 | 28000 | 771 |
| 370 | 20240116 | 142900 | 10170638200 | 28000 | 28000 | 28000 | 27950 | 429 |
| 371 | 20240116 | 142800 | 10158628700 | 28000 | 28000 | 28000 | 28000 | 28 |
| 372 | 20240116 | 142700 | 10157844700 | 27950 | 28000 | 28000 | 27950 | 310 |
| 373 | 20240116 | 142600 | 10149175700 | 28000 | 28050 | 28050 | 28000 | 8025 |
| 374 | 20240116 | 142500 | 9924394650 | 28050 | 28100 | 28100 | 28050 | 86 |
| 375 | 20240116 | 142400 | 9921980600 | 28050 | 28100 | 28100 | 28050 | 324 |
| 376 | 20240116 | 142300 | 9912891900 | 28100 | 28100 | 28100 | 28100 | 36 |
| 377 | 20240116 | 142200 | 9911880300 | 28100 | 28100 | 28100 | 28050 | 1984 |
| 378 | 20240116 | 142100 | 9856193750 | 28150 | 28150 | 28150 | 28150 | 8 |
| 379 | 20240116 | 142000 | 9855968550 | 28100 | 28150 | 28150 | 28100 | 432 |
| 380 | 20240116 | 141900 | 9843829200 | 28100 | 28100 | 28100 | 28100 | 533 |
| 381 | 20240116 | 141800 | 9828851900 | 28150 | 28150 | 28150 | 28100 | 43 |
| 382 | 20240116 | 141700 | 9827641600 | 28100 | 28150 | 28150 | 28100 | 76 |
| 383 | 20240116 | 141600 | 9825505300 | 28150 | 28150 | 28150 | 28150 | 2 |
| 384 | 20240116 | 141500 | 9825449000 | 28100 | 28150 | 28150 | 28100 | 352 |
| 385 | 20240116 | 141400 | 9815542800 | 28150 | 28150 | 28150 | 28150 | 303 |
| 386 | 20240116 | 141300 | 9807013350 | 28150 | 28150 | 28150 | 28150 | 150 |
| 387 | 20240116 | 141200 | 9802790850 | 28150 | 28150 | 28150 | 28100 | 162 |
| 388 | 20240116 | 141100 | 9798232400 | 28150 | 28150 | 28150 | 28150 | 133 |
| 389 | 20240116 | 141000 | 9794488450 | 28150 | 28200 | 28200 | 28150 | 68 |
| 390 | 20240116 | 140900 | 9792573350 | 28200 | 28150 | 28200 | 28100 | 365 |
| 391 | 20240116 | 140800 | 9782310750 | 28150 | 28150 | 28200 | 28150 | 211 |
| 392 | 20240116 | 140700 | 9776371000 | 28150 | 28150 | 28150 | 28150 | 88 |
| 393 | 20240116 | 140600 | 9773893800 | 28200 | 28150 | 28200 | 28150 | 24 |
| 394 | 20240116 | 140500 | 9773218000 | 28150 | 28200 | 28200 | 28150 | 409 |
| 395 | 20240116 | 140400 | 9761703200 | 28200 | 28250 | 28250 | 28200 | 6 |
| 396 | 20240116 | 140300 | 9761533750 | 28200 | 28200 | 28250 | 28200 | 108 |
| 397 | 20240116 | 140200 | 9758488100 | 28200 | 28150 | 28250 | 28150 | 503 |
| 398 | 20240116 | 140100 | 9744317500 | 28150 | 28150 | 28150 | 28100 | 56 |
| 399 | 20240116 | 140000 | 9742741150 | 28150 | 28150 | 28150 | 28100 | 198 |
| 400 | 20240116 | 135900 | 9737170650 | 28100 | 28100 | 28150 | 28100 | 266 |
| 401 | 20240116 | 135800 | 9729693050 | 28100 | 28150 | 28150 | 28100 | 77 |
| 402 | 20240116 | 135700 | 9727527800 | 28150 | 28150 | 28150 | 28150 | 245 |
| 403 | 20240116 | 135600 | 9720631050 | 28200 | 28200 | 28200 | 28200 | 8 |
| 404 | 20240116 | 135500 | 9720405450 | 28100 | 28250 | 28250 | 28100 | 541 |
| 405 | 20240116 | 135400 | 9705203050 | 28250 | 28100 | 28250 | 28050 | 1508 |
| 406 | 20240116 | 135300 | 9662902400 | 28100 | 28250 | 28250 | 28100 | 3058 |
| 407 | 20240116 | 135200 | 9576919400 | 28300 | 28200 | 28300 | 28150 | 3038 |
| 408 | 20240116 | 135100 | 9491348050 | 28250 | 28250 | 28300 | 28250 | 49 |
| 409 | 20240116 | 135000 | 9489963650 | 28300 | 28300 | 28300 | 28200 | 1135 |
| 410 | 20240116 | 134900 | 9457879100 | 28300 | 28300 | 28300 | 28300 | 2 |
| 411 | 20240116 | 134800 | 9457822500 | 28250 | 28300 | 28300 | 28250 | 83 |
| 412 | 20240116 | 134700 | 9455476250 | 28300 | 28300 | 28300 | 28300 | 160 |
| 413 | 20240116 | 134600 | 9450948250 | 28250 | 28300 | 28300 | 28250 | 83 |
| 414 | 20240116 | 134500 | 9448602100 | 28300 | 28300 | 28300 | 28250 | 87 |
| 415 | 20240116 | 134400 | 9446142500 | 28300 | 28250 | 28300 | 28250 | 68 |
| 416 | 20240116 | 134300 | 9444219100 | 28250 | 28300 | 28300 | 28250 | 86 |
| 417 | 20240116 | 134200 | 9441789500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 418 | 20240116 | 134100 | 9441789500 | 28250 | 28300 | 28300 | 28250 | 64 |
| 419 | 20240116 | 134000 | 9439980850 | 28250 | 28250 | 28250 | 28250 | 73 |
| 420 | 20240116 | 133900 | 9437918600 | 28300 | 28300 | 28300 | 28300 | 2 |
| 421 | 20240116 | 133800 | 9437862000 | 28300 | 28250 | 28300 | 28250 | 58 |
| 422 | 20240116 | 133700 | 9436223200 | 28250 | 28300 | 28300 | 28250 | 103 |
| 423 | 20240116 | 133600 | 9433313350 | 28250 | 28250 | 28250 | 28200 | 155 |
| 424 | 20240116 | 133500 | 9428937400 | 28250 | 28250 | 28250 | 28250 | 143 |
| 425 | 20240116 | 133400 | 9424897650 | 28300 | 28200 | 28300 | 28200 | 16 |
| 426 | 20240116 | 133300 | 9424446350 | 28300 | 28250 | 28300 | 28200 | 152 |
| 427 | 20240116 | 133200 | 9420156050 | 28300 | 28250 | 28300 | 28250 | 34 |
| 428 | 20240116 | 133100 | 9419195500 | 28250 | 28250 | 28300 | 28250 | 230 |
| 429 | 20240116 | 133000 | 9412697900 | 28250 | 28250 | 28250 | 28200 | 160 |
| 430 | 20240116 | 132900 | 9408180800 | 28200 | 28200 | 28250 | 28150 | 141 |
| 431 | 20240116 | 132800 | 9404207500 | 28200 | 28200 | 28250 | 28200 | 62 |
| 432 | 20240116 | 132700 | 9402459050 | 28250 | 28200 | 28250 | 28200 | 12 |
| 433 | 20240116 | 132600 | 9402120550 | 28200 | 28300 | 28300 | 28200 | 195 |
| 434 | 20240116 | 132500 | 9396603500 | 28300 | 28250 | 28300 | 28250 | 123 |
| 435 | 20240116 | 132400 | 9393128650 | 28200 | 28150 | 28250 | 28150 | 232 |
| 436 | 20240116 | 132300 | 9386586550 | 28150 | 28150 | 28200 | 28150 | 82 |
| 437 | 20240116 | 132200 | 9384278100 | 28150 | 28150 | 28150 | 28150 | 619 |
| 438 | 20240116 | 132100 | 9366853250 | 28200 | 28200 | 28200 | 28200 | 207 |
| 439 | 20240116 | 132000 | 9361015850 | 28200 | 28200 | 28200 | 28150 | 28 |
| 440 | 20240116 | 131900 | 9360227250 | 28200 | 28200 | 28200 | 28150 | 100 |
| 441 | 20240116 | 131800 | 9357411450 | 28200 | 28200 | 28200 | 28200 | 78 |
| 442 | 20240116 | 131700 | 9355211850 | 28200 | 28150 | 28200 | 28150 | 72 |
| 443 | 20240116 | 131600 | 9353184950 | 28150 | 28250 | 28250 | 28150 | 69 |
| 444 | 20240116 | 131500 | 9351242400 | 28250 | 28200 | 28250 | 28200 | 843 |
| 445 | 20240116 | 131400 | 9327469450 | 28200 | 28250 | 28250 | 28200 | 79 |
| 446 | 20240116 | 131300 | 9325240500 | 28200 | 28200 | 28200 | 28200 | 21 |
| 447 | 20240116 | 131200 | 9324648300 | 28200 | 28250 | 28250 | 28200 | 126 |
| 448 | 20240116 | 131100 | 9321095000 | 28250 | 28200 | 28250 | 28200 | 164 |
| 449 | 20240116 | 131000 | 9316464400 | 28200 | 28250 | 28250 | 28200 | 27 |
| 450 | 20240116 | 130900 | 9315702650 | 28200 | 28200 | 28200 | 28200 | 80 |
| 451 | 20240116 | 130800 | 9313446650 | 28200 | 28250 | 28250 | 28200 | 12 |
| 452 | 20240116 | 130700 | 9313108150 | 28150 | 28300 | 28300 | 28150 | 165 |
| 453 | 20240116 | 130600 | 9308456400 | 28200 | 28200 | 28200 | 28150 | 329 |
| 454 | 20240116 | 130500 | 9299178700 | 28250 | 28200 | 28250 | 28150 | 851 |
| 455 | 20240116 | 130400 | 9275194350 | 28200 | 28200 | 28250 | 28200 | 464 |
| 456 | 20240116 | 130300 | 9262109200 | 28200 | 28250 | 28250 | 28200 | 35 |
| 457 | 20240116 | 130200 | 9261121450 | 28250 | 28250 | 28300 | 28200 | 156 |
| 458 | 20240116 | 130100 | 9256721100 | 28200 | 28200 | 28300 | 28200 | 117 |
| 459 | 20240116 | 130000 | 9253412200 | 28250 | 28250 | 28300 | 28200 | 88 |
| 460 | 20240116 | 125900 | 9250926350 | 28300 | 28250 | 28300 | 28200 | 566 |
| 461 | 20240116 | 125800 | 9234909400 | 28250 | 28250 | 28300 | 28250 | 976 |
| 462 | 20240116 | 125700 | 9207337300 | 28200 | 28200 | 28200 | 28200 | 80 |
| 463 | 20240116 | 125600 | 9205081300 | 28250 | 28200 | 28250 | 28200 | 37 |
| 464 | 20240116 | 125500 | 9204037800 | 28150 | 28150 | 28200 | 28150 | 40 |
| 465 | 20240116 | 125400 | 9202911050 | 28150 | 28250 | 28250 | 28150 | 67 |
| 466 | 20240116 | 125300 | 9201022300 | 28150 | 28150 | 28200 | 28150 | 220 |
| 467 | 20240116 | 125200 | 9194828200 | 28250 | 28150 | 28250 | 28150 | 325 |
| 468 | 20240116 | 125100 | 9185679250 | 28150 | 28150 | 28150 | 28150 | 10 |
| 469 | 20240116 | 125000 | 9185397750 | 28150 | 28150 | 28250 | 28150 | 206 |
| 470 | 20240116 | 124900 | 9179598550 | 28150 | 28150 | 28250 | 28150 | 89 |
| 471 | 20240116 | 124800 | 9177088650 | 28150 | 28150 | 28250 | 28150 | 42 |
| 472 | 20240116 | 124700 | 9175906150 | 28150 | 28150 | 28150 | 28150 | 10 |
| 473 | 20240116 | 124600 | 9175624650 | 28250 | 28150 | 28250 | 28150 | 52 |
| 474 | 20240116 | 124500 | 9174157650 | 28150 | 28250 | 28250 | 28150 | 92 |
| 475 | 20240116 | 124400 | 9171564350 | 28150 | 28150 | 28150 | 28150 | 40 |
| 476 | 20240116 | 124300 | 9170438350 | 28150 | 28250 | 28250 | 28150 | 4 |
| 477 | 20240116 | 124200 | 9170325550 | 28150 | 28150 | 28250 | 28150 | 131 |
| 478 | 20240116 | 124100 | 9166636600 | 28150 | 28150 | 28150 | 28100 | 100 |
| 479 | 20240116 | 124000 | 9163825250 | 28150 | 28150 | 28150 | 28150 | 18 |
| 480 | 20240116 | 123900 | 9163318550 | 28150 | 28200 | 28200 | 28100 | 1808 |
| 481 | 20240116 | 123800 | 9112441500 | 28200 | 28250 | 28250 | 28200 | 201 |
| 482 | 20240116 | 123700 | 9106773000 | 28200 | 28250 | 28250 | 28200 | 100 |
| 483 | 20240116 | 123600 | 9103952900 | 28200 | 28250 | 28300 | 28200 | 679 |
| 484 | 20240116 | 123500 | 9084802100 | 28250 | 28250 | 28300 | 28250 | 52 |
| 485 | 20240116 | 123400 | 9083333050 | 28250 | 28250 | 28250 | 28200 | 201 |
| 486 | 20240116 | 123300 | 9077655300 | 28250 | 28250 | 28300 | 28250 | 90 |
| 487 | 20240116 | 123200 | 9075112250 | 28250 | 28250 | 28250 | 28250 | 357 |
| 488 | 20240116 | 123100 | 9065027000 | 28300 | 28300 | 28300 | 28300 | 34 |
| 489 | 20240116 | 123000 | 9064064800 | 28250 | 28350 | 28350 | 28250 | 1385 |
| 490 | 20240116 | 122900 | 9024856800 | 28350 | 28400 | 28400 | 28350 | 180 |
| 491 | 20240116 | 122800 | 9019748200 | 28400 | 28350 | 28400 | 28350 | 250 |
| 492 | 20240116 | 122700 | 9012659000 | 28400 | 28400 | 28400 | 28400 | 115 |
| 493 | 20240116 | 122600 | 9009393000 | 28400 | 28300 | 28400 | 28300 | 1526 |
| 494 | 20240116 | 122500 | 8966131900 | 28200 | 28250 | 28300 | 28200 | 1501 |
| 495 | 20240116 | 122400 | 8923728950 | 28300 | 28250 | 28300 | 28250 | 16 |
| 496 | 20240116 | 122300 | 8923276750 | 28300 | 28300 | 28300 | 28250 | 45 |
| 497 | 20240116 | 122200 | 8922003750 | 28300 | 28300 | 28300 | 28300 | 178 |
| 498 | 20240116 | 122100 | 8916966350 | 28350 | 28300 | 28350 | 28300 | 43 |
| 499 | 20240116 | 122000 | 8915749150 | 28300 | 28300 | 28300 | 28300 | 233 |
| 500 | 20240116 | 121900 | 8909155250 | 28250 | 28300 | 28300 | 28250 | 140 |
| 501 | 20240116 | 121800 | 8905199900 | 28300 | 28300 | 28300 | 28300 | 7 |
| 502 | 20240116 | 121700 | 8905001800 | 28300 | 28250 | 28300 | 28250 | 36 |
| 503 | 20240116 | 121600 | 8903983050 | 28300 | 28300 | 28300 | 28300 | 103 |
| 504 | 20240116 | 121500 | 8901068150 | 28300 | 28250 | 28300 | 28200 | 209 |
| 505 | 20240116 | 121400 | 8895165750 | 28200 | 28200 | 28200 | 28200 | 20 |
| 506 | 20240116 | 121300 | 8894601750 | 28250 | 28300 | 28300 | 28250 | 218 |
| 507 | 20240116 | 121200 | 8888436150 | 28300 | 28300 | 28300 | 28250 | 54 |
| 508 | 20240116 | 121100 | 8886908050 | 28250 | 28250 | 28250 | 28250 | 126 |
| 509 | 20240116 | 121000 | 8883348550 | 28200 | 28100 | 28200 | 28100 | 1536 |
| 510 | 20240116 | 120900 | 8840160300 | 28050 | 28050 | 28100 | 28050 | 530 |
| 511 | 20240116 | 120800 | 8825268300 | 28050 | 28100 | 28100 | 28050 | 167 |
| 512 | 20240116 | 120700 | 8820583600 | 28050 | 28100 | 28100 | 28050 | 645 |
| 513 | 20240116 | 120600 | 8802489350 | 28100 | 28100 | 28100 | 28050 | 75 |
| 514 | 20240116 | 120500 | 8800385450 | 28100 | 28050 | 28100 | 28050 | 26 |
| 515 | 20240116 | 120400 | 8799654950 | 28050 | 28050 | 28100 | 28050 | 22 |
| 516 | 20240116 | 120300 | 8799037750 | 28050 | 28050 | 28050 | 28050 | 579 |
| 517 | 20240116 | 120200 | 8782796800 | 28050 | 28100 | 28100 | 28050 | 15 |
| 518 | 20240116 | 120100 | 8782375800 | 28100 | 28050 | 28100 | 28050 | 511 |
| 519 | 20240116 | 120000 | 8768040600 | 28100 | 28100 | 28100 | 28050 | 36 |
| 520 | 20240116 | 115900 | 8767029900 | 28100 | 28050 | 28100 | 28050 | 173 |
| 521 | 20240116 | 115800 | 8762169200 | 28100 | 28150 | 28150 | 28100 | 709 |
| 522 | 20240116 | 115700 | 8742243700 | 28150 | 28150 | 28150 | 28150 | 1 |
| 523 | 20240116 | 115600 | 8742215550 | 28150 | 28050 | 28150 | 28050 | 174 |
| 524 | 20240116 | 115500 | 8737322400 | 28050 | 28100 | 28100 | 28050 | 35 |
| 525 | 20240116 | 115400 | 8736339150 | 28100 | 28100 | 28100 | 28050 | 131 |
| 526 | 20240116 | 115300 | 8732658550 | 28100 | 28100 | 28100 | 28050 | 37 |
| 527 | 20240116 | 115200 | 8731619900 | 28050 | 28050 | 28100 | 28050 | 265 |
| 528 | 20240116 | 115100 | 8724186500 | 28100 | 28050 | 28100 | 28050 | 207 |
| 529 | 20240116 | 115000 | 8718379800 | 28050 | 28050 | 28050 | 28000 | 723 |
| 530 | 20240116 | 114900 | 8698100150 | 28050 | 28050 | 28050 | 28000 | 417 |
| 531 | 20240116 | 114800 | 8686404350 | 28050 | 28050 | 28050 | 28000 | 189 |
| 532 | 20240116 | 114700 | 8681103400 | 28050 | 28050 | 28050 | 28000 | 324 |
| 533 | 20240116 | 114600 | 8672015700 | 28000 | 28050 | 28050 | 28000 | 899 |
| 534 | 20240116 | 114500 | 8646836000 | 28050 | 28100 | 28100 | 28000 | 5069 |
| 535 | 20240116 | 114400 | 8504633700 | 28150 | 28100 | 28200 | 28100 | 69 |
| 536 | 20240116 | 114300 | 8502690000 | 28100 | 28200 | 28200 | 28100 | 55 |
| 537 | 20240116 | 114200 | 8501140500 | 28200 | 28100 | 28200 | 28100 | 21 |
| 538 | 20240116 | 114100 | 8500549300 | 28100 | 28100 | 28100 | 28100 | 111 |
| 539 | 20240116 | 114000 | 8497430200 | 28200 | 28100 | 28200 | 28100 | 7 |
| 540 | 20240116 | 113900 | 8497233300 | 28100 | 28200 | 28200 | 28100 | 1079 |
| 541 | 20240116 | 113800 | 8466908200 | 28100 | 28150 | 28200 | 28100 | 74 |
| 542 | 20240116 | 113700 | 8464824100 | 28100 | 28200 | 28200 | 28100 | 118 |
| 543 | 20240116 | 113600 | 8461505450 | 28150 | 28150 | 28150 | 28150 | 98 |
| 544 | 20240116 | 113500 | 8458746750 | 28150 | 28150 | 28150 | 28100 | 68 |
| 545 | 20240116 | 113400 | 8456832850 | 28100 | 28100 | 28100 | 28100 | 286 |
| 546 | 20240116 | 113300 | 8448796250 | 28150 | 28150 | 28150 | 28100 | 235 |
| 547 | 20240116 | 113200 | 8442184000 | 28150 | 28150 | 28150 | 28150 | 261 |
| 548 | 20240116 | 113100 | 8434836850 | 28150 | 28200 | 28200 | 28150 | 142 |
| 549 | 20240116 | 113000 | 8430833450 | 28200 | 28200 | 28200 | 28200 | 761 |
| 550 | 20240116 | 112900 | 8409373250 | 28200 | 28300 | 28300 | 28200 | 37 |
| 551 | 20240116 | 112800 | 8408328100 | 28300 | 28200 | 28300 | 28200 | 489 |
| 552 | 20240116 | 112700 | 8394523000 | 28200 | 28200 | 28300 | 28200 | 117 |
| 553 | 20240116 | 112600 | 8391213400 | 28200 | 28150 | 28200 | 28150 | 41 |
| 554 | 20240116 | 112500 | 8390058850 | 28150 | 28300 | 28300 | 28150 | 303 |
| 555 | 20240116 | 112400 | 8381528600 | 28150 | 28200 | 28300 | 28150 | 2179 |
| 556 | 20240116 | 112300 | 8320035950 | 28250 | 28250 | 28300 | 28250 | 165 |
| 557 | 20240116 | 112200 | 8315374600 | 28250 | 28300 | 28300 | 28250 | 202 |
| 558 | 20240116 | 112100 | 8309658100 | 28300 | 28300 | 28350 | 28300 | 209 |
| 559 | 20240116 | 112000 | 8303740800 | 28300 | 28250 | 28300 | 28250 | 587 |
| 560 | 20240116 | 111900 | 8287156150 | 28200 | 28200 | 28250 | 28200 | 22 |
| 561 | 20240116 | 111800 | 8286535650 | 28200 | 28250 | 28250 | 28200 | 28 |
| 562 | 20240116 | 111700 | 8285745950 | 28250 | 28250 | 28250 | 28200 | 449 |
| 563 | 20240116 | 111600 | 8273064800 | 28250 | 28250 | 28250 | 28200 | 50 |
| 564 | 20240116 | 111500 | 8271654250 | 28200 | 28200 | 28250 | 28200 | 345 |
| 565 | 20240116 | 111400 | 8261916000 | 28200 | 28250 | 28250 | 28200 | 309 |
| 566 | 20240116 | 111300 | 8253201150 | 28250 | 28250 | 28250 | 28200 | 188 |
| 567 | 20240116 | 111200 | 8247894200 | 28250 | 28200 | 28350 | 28200 | 145 |
| 568 | 20240116 | 111100 | 8243804600 | 28150 | 28200 | 28200 | 28150 | 112 |
| 569 | 20240116 | 111000 | 8240646800 | 28200 | 28050 | 28200 | 28050 | 289 |
| 570 | 20240116 | 110900 | 8232535100 | 28150 | 28300 | 28350 | 28000 | 11040 |
| 571 | 20240116 | 110800 | 7921985050 | 28300 | 28350 | 28350 | 28250 | 853 |
| 572 | 20240116 | 110700 | 7897845150 | 28300 | 28300 | 28300 | 28300 | 1 |
| 573 | 20240116 | 110600 | 7897816850 | 28350 | 28350 | 28400 | 28350 | 894 |
| 574 | 20240116 | 110500 | 7872468850 | 28350 | 28300 | 28350 | 28300 | 159 |
| 575 | 20240116 | 110400 | 7867966300 | 28300 | 28250 | 28350 | 28250 | 68 |
| 576 | 20240116 | 110300 | 7866042000 | 28350 | 28250 | 28350 | 28200 | 160 |
| 577 | 20240116 | 110200 | 7861515300 | 28250 | 28300 | 28350 | 28200 | 317 |
| 578 | 20240116 | 110100 | 7852557300 | 28300 | 28200 | 28300 | 28150 | 853 |
| 579 | 20240116 | 110000 | 7828502150 | 28200 | 28200 | 28250 | 28150 | 532 |
| 580 | 20240116 | 105900 | 7813499500 | 28250 | 28250 | 28250 | 28150 | 741 |
| 581 | 20240116 | 105800 | 7792603300 | 28200 | 28300 | 28350 | 28200 | 1918 |
| 582 | 20240116 | 105700 | 7738429700 | 28300 | 28300 | 28300 | 28300 | 2 |
| 583 | 20240116 | 105600 | 7738373100 | 28300 | 28300 | 28300 | 28250 | 81 |
| 584 | 20240116 | 105500 | 7736081950 | 28300 | 28300 | 28300 | 28300 | 25 |
| 585 | 20240116 | 105400 | 7735374450 | 28300 | 28300 | 28350 | 28250 | 930 |
| 586 | 20240116 | 105300 | 7709063800 | 28350 | 28350 | 28350 | 28300 | 34 |
| 587 | 20240116 | 105200 | 7708101000 | 28350 | 28250 | 28350 | 28250 | 830 |
| 588 | 20240116 | 105100 | 7684582250 | 28300 | 28350 | 28350 | 28200 | 975 |
| 589 | 20240116 | 105000 | 7656994600 | 28350 | 28200 | 28350 | 28200 | 1815 |
| 590 | 20240116 | 104900 | 7605653250 | 28200 | 28200 | 28200 | 28150 | 184 |
| 591 | 20240116 | 104800 | 7600464950 | 28150 | 28200 | 28200 | 28150 | 185 |
| 592 | 20240116 | 104700 | 7595252550 | 28200 | 28200 | 28200 | 28200 | 171 |
| 593 | 20240116 | 104600 | 7590430350 | 28200 | 28200 | 28200 | 28150 | 203 |
| 594 | 20240116 | 104500 | 7584714800 | 28150 | 28200 | 28200 | 28150 | 466 |
| 595 | 20240116 | 104400 | 7571576750 | 28200 | 28200 | 28200 | 28150 | 95 |
| 596 | 20240116 | 104300 | 7568898350 | 28200 | 28200 | 28200 | 28150 | 608 |
| 597 | 20240116 | 104200 | 7551782100 | 28200 | 28200 | 28250 | 28150 | 6288 |
| 598 | 20240116 | 104100 | 7374218200 | 28250 | 28200 | 28250 | 28100 | 1386 |
| 599 | 20240116 | 104000 | 7335246550 | 28200 | 28150 | 28200 | 28150 | 392 |
| 600 | 20240116 | 103900 | 7324209750 | 28150 | 28200 | 28200 | 28150 | 357 |
| 601 | 20240116 | 103800 | 7314146000 | 28150 | 28200 | 28250 | 28150 | 128 |
| 602 | 20240116 | 103700 | 7310536300 | 28200 | 28150 | 28200 | 28150 | 105 |
| 603 | 20240116 | 103600 | 7307580300 | 28100 | 28250 | 28300 | 28100 | 1835 |
| 604 | 20240116 | 103500 | 7255829550 | 28250 | 28100 | 28250 | 28100 | 806 |
| 605 | 20240116 | 103400 | 7233128100 | 28100 | 27950 | 28100 | 27950 | 1449 |
| 606 | 20240116 | 103300 | 7192487500 | 28000 | 28000 | 28100 | 28000 | 1964 |
| 607 | 20240116 | 103200 | 7137494900 | 28000 | 28000 | 28000 | 28000 | 193 |
| 608 | 20240116 | 103100 | 7132090900 | 28000 | 27800 | 28000 | 27800 | 1198 |
| 609 | 20240116 | 103000 | 7098682900 | 27800 | 27800 | 27800 | 27800 | 850 |
| 610 | 20240116 | 102900 | 7075052900 | 27800 | 27900 | 27900 | 27750 | 5472 |
| 611 | 20240116 | 102800 | 6922884800 | 27850 | 27800 | 27850 | 27800 | 1938 |
| 612 | 20240116 | 102700 | 6868915100 | 27850 | 27800 | 27850 | 27800 | 887 |
| 613 | 20240116 | 102600 | 6844251350 | 27800 | 27900 | 27900 | 27800 | 3431 |
| 614 | 20240116 | 102500 | 6748681450 | 27900 | 27850 | 28000 | 27850 | 1022 |
| 615 | 20240116 | 102400 | 6720152650 | 27900 | 27850 | 27900 | 27850 | 644 |
| 616 | 20240116 | 102300 | 6702195050 | 27800 | 27850 | 27950 | 27800 | 4798 |
| 617 | 20240116 | 102200 | 6568757050 | 27950 | 27900 | 27950 | 27800 | 2197 |
| 618 | 20240116 | 102100 | 6507501050 | 27900 | 27850 | 27900 | 27850 | 1865 |
| 619 | 20240116 | 102000 | 6455554500 | 27850 | 27900 | 28000 | 27800 | 7847 |
| 620 | 20240116 | 101900 | 6237214450 | 27850 | 27900 | 28000 | 27850 | 2038 |
| 621 | 20240116 | 101800 | 6180287150 | 27900 | 27900 | 27950 | 27900 | 1136 |
| 622 | 20240116 | 101700 | 6148591150 | 27900 | 27950 | 28000 | 27900 | 2118 |
| 623 | 20240116 | 101600 | 6089445600 | 27950 | 27900 | 28000 | 27900 | 2110 |
| 624 | 20240116 | 101500 | 6030420250 | 28000 | 28000 | 28000 | 27950 | 501 |
| 625 | 20240116 | 101400 | 6016415950 | 28000 | 28000 | 28000 | 27900 | 1398 |
| 626 | 20240116 | 101300 | 5977337100 | 27950 | 28000 | 28000 | 27950 | 855 |
| 627 | 20240116 | 101200 | 5953436900 | 28000 | 28000 | 28000 | 27950 | 1780 |
| 628 | 20240116 | 101100 | 5903612850 | 28000 | 27900 | 28000 | 27900 | 2075 |
| 629 | 20240116 | 101000 | 5845670600 | 27900 | 27850 | 27900 | 27700 | 4125 |
| 630 | 20240116 | 100900 | 5730980150 | 28000 | 27850 | 28000 | 27750 | 6306 |
| 631 | 20240116 | 100800 | 5555652900 | 28000 | 27850 | 28000 | 27850 | 3470 |
| 632 | 20240116 | 100700 | 5458737700 | 27850 | 27850 | 27850 | 27750 | 2615 |
| 633 | 20240116 | 100600 | 5386040000 | 27950 | 27950 | 28000 | 27800 | 6578 |
| 634 | 20240116 | 100500 | 5202662700 | 27900 | 27900 | 27950 | 27800 | 4841 |
| 635 | 20240116 | 100400 | 5067718800 | 27850 | 28050 | 28050 | 27750 | 13021 |
| 636 | 20240116 | 100300 | 4705382750 | 27950 | 27900 | 28000 | 27800 | 5013 |
| 637 | 20240116 | 100200 | 4565602800 | 27900 | 28000 | 28050 | 27900 | 3625 |
| 638 | 20240116 | 100100 | 4464381150 | 28000 | 27950 | 28100 | 27950 | 2371 |
| 639 | 20240116 | 100000 | 4397966750 | 27950 | 28200 | 28200 | 27950 | 2569 |
| 640 | 20240116 | 095900 | 4326006850 | 28200 | 28200 | 28300 | 27950 | 34385 |
| 641 | 20240116 | 095800 | 3359335550 | 28200 | 28350 | 28350 | 28200 | 6944 |
| 642 | 20240116 | 095700 | 3163222400 | 28450 | 28400 | 28500 | 28400 | 6507 |
| 643 | 20240116 | 095600 | 2978405450 | 28400 | 28350 | 28400 | 28300 | 1826 |
| 644 | 20240116 | 095500 | 2926611500 | 28400 | 28500 | 28500 | 28300 | 2790 |
| 645 | 20240116 | 095400 | 2847511500 | 28500 | 28550 | 28550 | 28400 | 181 |
| 646 | 20240116 | 095300 | 2842353700 | 28550 | 28550 | 28550 | 28350 | 415 |
| 647 | 20240116 | 095200 | 2830566400 | 28550 | 28400 | 28550 | 28350 | 1870 |
| 648 | 20240116 | 095100 | 2777541750 | 28400 | 28500 | 28550 | 28350 | 6399 |
| 649 | 20240116 | 095000 | 2595794300 | 28450 | 28600 | 28700 | 28450 | 4235 |
| 650 | 20240116 | 094900 | 2474952450 | 28600 | 28550 | 28600 | 28550 | 520 |
| 651 | 20240116 | 094800 | 2460104950 | 28550 | 28550 | 28750 | 28550 | 3468 |
| 652 | 20240116 | 094700 | 2361003150 | 28550 | 28700 | 28700 | 28550 | 2015 |
| 653 | 20240116 | 094600 | 2303309700 | 28750 | 28700 | 28750 | 28700 | 1262 |
| 654 | 20240116 | 094500 | 2267081750 | 28700 | 28850 | 28850 | 28700 | 5504 |
| 655 | 20240116 | 094400 | 2108545250 | 28850 | 28950 | 29000 | 28850 | 2431 |
| 656 | 20240116 | 094300 | 2038259600 | 28950 | 29000 | 29050 | 28950 | 4023 |
| 657 | 20240116 | 094200 | 1921604350 | 29050 | 29000 | 29150 | 28950 | 1922 |
| 658 | 20240116 | 094100 | 1865901050 | 29000 | 29000 | 29150 | 28950 | 589 |
| 659 | 20240116 | 094000 | 1848821050 | 28950 | 29050 | 29150 | 28950 | 4776 |
| 660 | 20240116 | 093900 | 1710245600 | 29050 | 29100 | 29200 | 29050 | 402 |
| 661 | 20240116 | 093800 | 1698555150 | 29100 | 29200 | 29250 | 29100 | 5065 |
| 662 | 20240116 | 093700 | 1550898650 | 29200 | 29200 | 29250 | 29150 | 2142 |
| 663 | 20240116 | 093600 | 1488397000 | 29200 | 29200 | 29250 | 29150 | 70 |
| 664 | 20240116 | 093500 | 1486352300 | 29300 | 29200 | 29300 | 29200 | 1637 |
| 665 | 20240116 | 093400 | 1438533400 | 29150 | 29200 | 29200 | 29150 | 594 |
| 666 | 20240116 | 093300 | 1421196650 | 29200 | 29200 | 29250 | 29200 | 296 |
| 667 | 20240116 | 093200 | 1412552450 | 29200 | 29250 | 29250 | 29200 | 980 |
| 668 | 20240116 | 093100 | 1383933350 | 29250 | 29300 | 29300 | 29250 | 1238 |
| 669 | 20240116 | 093000 | 1347720850 | 29300 | 29300 | 29300 | 29250 | 177 |
| 670 | 20240116 | 092900 | 1342539750 | 29300 | 29350 | 29400 | 29200 | 1719 |
| 671 | 20240116 | 092800 | 1292205200 | 29300 | 29400 | 29400 | 29300 | 964 |
| 672 | 20240116 | 092700 | 1263890350 | 29400 | 29400 | 29450 | 29400 | 468 |
| 673 | 20240116 | 092600 | 1250130150 | 29400 | 29450 | 29450 | 29400 | 632 |
| 674 | 20240116 | 092500 | 1231547500 | 29450 | 29450 | 29500 | 29450 | 510 |
| 675 | 20240116 | 092400 | 1216520000 | 29400 | 29400 | 29550 | 29400 | 2622 |
| 676 | 20240116 | 092300 | 1139396800 | 29450 | 29500 | 29500 | 29450 | 1493 |
| 677 | 20240116 | 092200 | 1095398200 | 29500 | 29500 | 29600 | 29500 | 153 |
| 678 | 20240116 | 092100 | 1090874400 | 29500 | 29600 | 29600 | 29500 | 1034 |
| 679 | 20240116 | 092000 | 1060338750 | 29600 | 29600 | 29600 | 29550 | 394 |
| 680 | 20240116 | 091900 | 1048688500 | 29550 | 29550 | 29550 | 29550 | 27 |
| 681 | 20240116 | 091800 | 1047890650 | 29500 | 29550 | 29600 | 29500 | 275 |
| 682 | 20240116 | 091700 | 1039761550 | 29550 | 29600 | 29600 | 29500 | 255 |
| 683 | 20240116 | 091600 | 1032234700 | 29600 | 29600 | 29650 | 29500 | 1312 |
| 684 | 20240116 | 091500 | 993470350 | 29650 | 29650 | 29700 | 29650 | 498 |
| 685 | 20240116 | 091400 | 978697200 | 29650 | 29500 | 29700 | 29500 | 3140 |
| 686 | 20240116 | 091300 | 885590000 | 29400 | 29400 | 29450 | 29400 | 155 |
| 687 | 20240116 | 091200 | 881030050 | 29400 | 29400 | 29450 | 29350 | 1483 |
| 688 | 20240116 | 091100 | 837417350 | 29450 | 29450 | 29450 | 29400 | 499 |
| 689 | 20240116 | 091000 | 822721900 | 29550 | 29600 | 29600 | 29450 | 1839 |
| 690 | 20240116 | 090900 | 768443500 | 29550 | 29650 | 29650 | 29550 | 1403 |
| 691 | 20240116 | 090800 | 726970250 | 29700 | 29750 | 29750 | 29600 | 1558 |
| 692 | 20240116 | 090700 | 680739550 | 29750 | 29850 | 29850 | 29750 | 2262 |
| 693 | 20240116 | 090600 | 613349900 | 29800 | 29850 | 29900 | 29800 | 1786 |
| 694 | 20240116 | 090500 | 560039700 | 29900 | 29900 | 29900 | 29800 | 3853 |
| 695 | 20240116 | 090400 | 444895150 | 29900 | 29950 | 30000 | 29800 | 4994 |
| 696 | 20240116 | 090300 | 295561450 | 29900 | 29750 | 29950 | 29650 | 7011 |
| 697 | 20240116 | 090200 | 86491450 | 29700 | 29450 | 29750 | 29300 | 1932 |
| 698 | 20240116 | 090100 | 29264100 | 29400 | 29200 | 29400 | 29150 | 104 |
| 699 | 20240116 | 090000 | 26222250 | 29150 | 29200 | 29250 | 29150 | 898 |