41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 214000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 3 | 20240117 | 213900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240117 | 213800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240117 | 213700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240117 | 213600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240117 | 213500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240117 | 213400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240117 | 213300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240117 | 213200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240117 | 213100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240117 | 213000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240117 | 212900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240117 | 212800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240117 | 212700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240117 | 212600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240117 | 212500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240117 | 212400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240117 | 212300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240117 | 212200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240117 | 212100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240117 | 212000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240117 | 211900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240117 | 211800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240117 | 211700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240117 | 211600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240117 | 211500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240117 | 211400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240117 | 211300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240117 | 211200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240117 | 211100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240117 | 211000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 33 | 20240117 | 210900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240117 | 210800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240117 | 210700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240117 | 210600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240117 | 210500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240117 | 210400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240117 | 210300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240117 | 210200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240117 | 210100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240117 | 210000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240117 | 205900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240117 | 205800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240117 | 205700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240117 | 205600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240117 | 205500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240117 | 205400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240117 | 205300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240117 | 205200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240117 | 205100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240117 | 205000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240117 | 204900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240117 | 204800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240117 | 204700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240117 | 204600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240117 | 204500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240117 | 204400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240117 | 204300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240117 | 204200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240117 | 204100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240117 | 204000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 63 | 20240117 | 203900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240117 | 203800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240117 | 203700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240117 | 203600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240117 | 203500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240117 | 203400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240117 | 203300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240117 | 203200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240117 | 203100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240117 | 203000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240117 | 202900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240117 | 202800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240117 | 202700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240117 | 202600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240117 | 202500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240117 | 202400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240117 | 202300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240117 | 202200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240117 | 202100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240117 | 202000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240117 | 201900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240117 | 201800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240117 | 201700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240117 | 201600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240117 | 201500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240117 | 201400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240117 | 201300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240117 | 201200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240117 | 201100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240117 | 201000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 93 | 20240117 | 200900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240117 | 200800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240117 | 200700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240117 | 200600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240117 | 200500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240117 | 200400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240117 | 200300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240117 | 200200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240117 | 200100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240117 | 200000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240117 | 195900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240117 | 195800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240117 | 195700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240117 | 195600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240117 | 195500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240117 | 195400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240117 | 195300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240117 | 195200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240117 | 195100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240117 | 195000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240117 | 194900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240117 | 194800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240117 | 194700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240117 | 194600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240117 | 194500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240117 | 194400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240117 | 194300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240117 | 194200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240117 | 194100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240117 | 194000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 123 | 20240117 | 193900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240117 | 193800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240117 | 193700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240117 | 193600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240117 | 193500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240117 | 193400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240117 | 193300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240117 | 193200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240117 | 193100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240117 | 193000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240117 | 192900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240117 | 192800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240117 | 192700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240117 | 192600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240117 | 192500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240117 | 192400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240117 | 192300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240117 | 192200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240117 | 192100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240117 | 192000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240117 | 191900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240117 | 191800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240117 | 191700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240117 | 191600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240117 | 191500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240117 | 191400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240117 | 191300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240117 | 191200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240117 | 191100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240117 | 191000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 153 | 20240117 | 190900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240117 | 190800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240117 | 190700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240117 | 190600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240117 | 190500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240117 | 190400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240117 | 190300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240117 | 190200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240117 | 190100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240117 | 190000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240117 | 185900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240117 | 185800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240117 | 185700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240117 | 185600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240117 | 185500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240117 | 185400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240117 | 185300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240117 | 185200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240117 | 185100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240117 | 185000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240117 | 184900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240117 | 184800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240117 | 184700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240117 | 184600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240117 | 184500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240117 | 184400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240117 | 184300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240117 | 184200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240117 | 184100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240117 | 184000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 183 | 20240117 | 183900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240117 | 183800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240117 | 183700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240117 | 183600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240117 | 183500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240117 | 183400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240117 | 183300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240117 | 183200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240117 | 183100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240117 | 183000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240117 | 182900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240117 | 182800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240117 | 182700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240117 | 182600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240117 | 182500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240117 | 182400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240117 | 182300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240117 | 182200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240117 | 182100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240117 | 182000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240117 | 181900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240117 | 181800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240117 | 181700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240117 | 181600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240117 | 181500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240117 | 181400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240117 | 181300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240117 | 181200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240117 | 181100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240117 | 181000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 213 | 20240117 | 180900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240117 | 180800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240117 | 180700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240117 | 180600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240117 | 180500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240117 | 180400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240117 | 180300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240117 | 180200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240117 | 180100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240117 | 180000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240117 | 175900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240117 | 175800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240117 | 175700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240117 | 175600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240117 | 175500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240117 | 175400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240117 | 175300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240117 | 175200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240117 | 175100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240117 | 175000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240117 | 174900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240117 | 174800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240117 | 174700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240117 | 174600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240117 | 174500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240117 | 174400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240117 | 174300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240117 | 174200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240117 | 174100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240117 | 174000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 243 | 20240117 | 173900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240117 | 173800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240117 | 173700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240117 | 173600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20240117 | 173500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240117 | 173400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20240117 | 173300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20240117 | 173200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20240117 | 173100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20240117 | 173000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20240117 | 172900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20240117 | 172800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20240117 | 172700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20240117 | 172600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20240117 | 172500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20240117 | 172400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20240117 | 172300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20240117 | 172200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20240117 | 172100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20240117 | 172000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20240117 | 171900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20240117 | 171800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20240117 | 171700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20240117 | 171600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20240117 | 171500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20240117 | 171400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20240117 | 171300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20240117 | 171200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20240117 | 171100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20240117 | 171000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 273 | 20240117 | 170900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20240117 | 170800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20240117 | 170700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20240117 | 170600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20240117 | 170500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20240117 | 170400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20240117 | 170300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20240117 | 170200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20240117 | 170100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20240117 | 170000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20240117 | 165900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20240117 | 165800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20240117 | 165700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20240117 | 165600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20240117 | 165500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20240117 | 165400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20240117 | 165300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20240117 | 165200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20240117 | 165100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20240117 | 165000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20240117 | 164900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20240117 | 164800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20240117 | 164700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20240117 | 164600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20240117 | 164500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20240117 | 164400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20240117 | 164300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20240117 | 164200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20240117 | 164100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20240117 | 164000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 303 | 20240117 | 163900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20240117 | 163800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20240117 | 163700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20240117 | 163600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20240117 | 163500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20240117 | 163400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 309 | 20240117 | 163300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 310 | 20240117 | 163200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 311 | 20240117 | 163100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 312 | 20240117 | 163000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 313 | 20240117 | 162900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20240117 | 162800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 315 | 20240117 | 162700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 316 | 20240117 | 162600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20240117 | 162500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20240117 | 162400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 319 | 20240117 | 162300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 320 | 20240117 | 162200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 321 | 20240117 | 162100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 322 | 20240117 | 162000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 323 | 20240117 | 161900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 324 | 20240117 | 161800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 325 | 20240117 | 161700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20240117 | 161600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 327 | 20240117 | 161500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 328 | 20240117 | 161400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 329 | 20240117 | 161300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 330 | 20240117 | 161200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 331 | 20240117 | 161100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 332 | 20240117 | 161000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 333 | 20240117 | 160900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 334 | 20240117 | 160800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20240117 | 160700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 336 | 20240117 | 160600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20240117 | 160500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20240117 | 160400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 339 | 20240117 | 160300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 340 | 20240117 | 160200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 341 | 20240117 | 160100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 342 | 20240117 | 160000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 343 | 20240117 | 155900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 344 | 20240117 | 155800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 345 | 20240117 | 155700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 346 | 20240117 | 155600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 347 | 20240117 | 155500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 348 | 20240117 | 155400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 349 | 20240117 | 155300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 350 | 20240117 | 155200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 351 | 20240117 | 155100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 352 | 20240117 | 155000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 353 | 20240117 | 154900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 354 | 20240117 | 154800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 355 | 20240117 | 154700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 356 | 20240117 | 154600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 357 | 20240117 | 154500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 358 | 20240117 | 154400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 359 | 20240117 | 154300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 360 | 20240117 | 154200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 361 | 20240117 | 154100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 362 | 20240117 | 154000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 363 | 20240117 | 153900 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 364 | 20240117 | 153800 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 365 | 20240117 | 153700 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 366 | 20240117 | 153600 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 367 | 20240117 | 153500 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 368 | 20240117 | 153400 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 369 | 20240117 | 153300 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 370 | 20240117 | 153200 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 371 | 20240117 | 153100 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 372 | 20240117 | 153000 | 55968912000 | 27800 | 27800 | 27800 | 27800 | 22438 |
| 373 | 20240117 | 152900 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 374 | 20240117 | 152800 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 375 | 20240117 | 152700 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 376 | 20240117 | 152600 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 377 | 20240117 | 152500 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 378 | 20240117 | 152400 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 379 | 20240117 | 152300 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 380 | 20240117 | 152200 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 381 | 20240117 | 152100 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 382 | 20240117 | 152000 | 55345135600 | 27700 | 27700 | 27700 | 27700 | 0 |
| 383 | 20240117 | 151900 | 55345135600 | 27700 | 27900 | 27950 | 27650 | 10968 |
| 384 | 20240117 | 151800 | 55040285400 | 27950 | 27900 | 27950 | 27800 | 10901 |
| 385 | 20240117 | 151700 | 54736207350 | 27900 | 27700 | 27950 | 27700 | 8406 |
| 386 | 20240117 | 151600 | 54502258500 | 27700 | 27700 | 27850 | 27650 | 3715 |
| 387 | 20240117 | 151500 | 54399159500 | 27800 | 27700 | 27850 | 27600 | 5852 |
| 388 | 20240117 | 151400 | 54236774950 | 27700 | 27800 | 27850 | 27600 | 7584 |
| 389 | 20240117 | 151300 | 54026564300 | 27850 | 27600 | 27850 | 27550 | 5364 |
| 390 | 20240117 | 151200 | 53877807750 | 27650 | 27800 | 27800 | 27600 | 4042 |
| 391 | 20240117 | 151100 | 53765846200 | 27750 | 27650 | 28000 | 27600 | 31153 |
| 392 | 20240117 | 151000 | 52898258700 | 27600 | 27500 | 27650 | 27500 | 4018 |
| 393 | 20240117 | 150900 | 52787395400 | 27500 | 27550 | 27600 | 27500 | 3461 |
| 394 | 20240117 | 150800 | 52692094700 | 27550 | 27500 | 27600 | 27450 | 2119 |
| 395 | 20240117 | 150700 | 52633748600 | 27500 | 27550 | 27750 | 27450 | 11012 |
| 396 | 20240117 | 150600 | 52329507900 | 27600 | 27450 | 27650 | 27450 | 4879 |
| 397 | 20240117 | 150500 | 52194980450 | 27450 | 27500 | 27600 | 27450 | 2132 |
| 398 | 20240117 | 150400 | 52136292500 | 27500 | 27650 | 27650 | 27450 | 6711 |
| 399 | 20240117 | 150300 | 51951407700 | 27600 | 27250 | 27650 | 27150 | 13843 |
| 400 | 20240117 | 150200 | 51571589200 | 27150 | 27250 | 27250 | 27150 | 941 |
| 401 | 20240117 | 150100 | 51546005550 | 27250 | 27200 | 27250 | 27200 | 1842 |
| 402 | 20240117 | 150000 | 51495836100 | 27300 | 27150 | 27300 | 27150 | 2713 |
| 403 | 20240117 | 145900 | 51421933700 | 27150 | 27100 | 27150 | 27050 | 402 |
| 404 | 20240117 | 145800 | 51411027300 | 27100 | 27150 | 27150 | 27100 | 411 |
| 405 | 20240117 | 145700 | 51399888700 | 27100 | 27050 | 27100 | 27050 | 562 |
| 406 | 20240117 | 145600 | 51384674150 | 27000 | 26950 | 27000 | 26950 | 496 |
| 407 | 20240117 | 145500 | 51371297950 | 26950 | 27100 | 27100 | 26950 | 2363 |
| 408 | 20240117 | 145400 | 51307507800 | 27050 | 26950 | 27050 | 26950 | 1027 |
| 409 | 20240117 | 145300 | 51279775900 | 26950 | 27050 | 27050 | 26950 | 2413 |
| 410 | 20240117 | 145200 | 51214728850 | 27000 | 27200 | 27200 | 27000 | 4449 |
| 411 | 20240117 | 145100 | 51094464050 | 27100 | 27100 | 27100 | 27100 | 1160 |
| 412 | 20240117 | 145000 | 51063028050 | 27250 | 27150 | 27250 | 27100 | 1390 |
| 413 | 20240117 | 144900 | 51025320200 | 27150 | 27300 | 27300 | 27100 | 3599 |
| 414 | 20240117 | 144800 | 50927564050 | 27300 | 27400 | 27400 | 27250 | 3847 |
| 415 | 20240117 | 144700 | 50822402900 | 27450 | 27350 | 27450 | 27350 | 2635 |
| 416 | 20240117 | 144600 | 50750252600 | 27350 | 27400 | 27400 | 27250 | 2453 |
| 417 | 20240117 | 144500 | 50683242100 | 27400 | 27250 | 27400 | 27250 | 767 |
| 418 | 20240117 | 144400 | 50662271750 | 27350 | 27250 | 27350 | 27200 | 2718 |
| 419 | 20240117 | 144300 | 50588133150 | 27250 | 27300 | 27300 | 27200 | 968 |
| 420 | 20240117 | 144200 | 50561776450 | 27300 | 27100 | 27300 | 27100 | 643 |
| 421 | 20240117 | 144100 | 50544257300 | 27100 | 27300 | 27300 | 27100 | 4866 |
| 422 | 20240117 | 144000 | 50411857300 | 27300 | 27350 | 27350 | 27300 | 444 |
| 423 | 20240117 | 143900 | 50399731700 | 27350 | 27300 | 27400 | 27300 | 1748 |
| 424 | 20240117 | 143800 | 50351911200 | 27300 | 27400 | 27400 | 27300 | 1021 |
| 425 | 20240117 | 143700 | 50323968000 | 27350 | 27350 | 27400 | 27300 | 621 |
| 426 | 20240117 | 143600 | 50306967500 | 27350 | 27450 | 27450 | 27350 | 849 |
| 427 | 20240117 | 143500 | 50283725550 | 27400 | 27300 | 27500 | 27250 | 4016 |
| 428 | 20240117 | 143400 | 50173614000 | 27300 | 27200 | 27300 | 27200 | 623 |
| 429 | 20240117 | 143300 | 50156656050 | 27200 | 27200 | 27250 | 27150 | 913 |
| 430 | 20240117 | 143200 | 50131818250 | 27200 | 27200 | 27250 | 27150 | 987 |
| 431 | 20240117 | 143100 | 50104969150 | 27250 | 27200 | 27250 | 27150 | 256 |
| 432 | 20240117 | 143000 | 50098007450 | 27200 | 27350 | 27350 | 27150 | 2600 |
| 433 | 20240117 | 142900 | 50027179400 | 27350 | 27300 | 27350 | 27250 | 2090 |
| 434 | 20240117 | 142800 | 49970101850 | 27350 | 27250 | 27350 | 27200 | 2020 |
| 435 | 20240117 | 142700 | 49915002850 | 27200 | 27200 | 27250 | 27150 | 1355 |
| 436 | 20240117 | 142600 | 49878132300 | 27200 | 27050 | 27200 | 27000 | 3637 |
| 437 | 20240117 | 142500 | 49779615000 | 27100 | 27200 | 27200 | 27050 | 2244 |
| 438 | 20240117 | 142400 | 49718730450 | 27200 | 27150 | 27300 | 27150 | 1617 |
| 439 | 20240117 | 142300 | 49674702600 | 27150 | 27150 | 27200 | 27100 | 2374 |
| 440 | 20240117 | 142200 | 49610244850 | 27150 | 27150 | 27200 | 27100 | 3201 |
| 441 | 20240117 | 142100 | 49523288350 | 27100 | 27050 | 27150 | 27000 | 1011 |
| 442 | 20240117 | 142000 | 49495899950 | 27050 | 26950 | 27050 | 26950 | 904 |
| 443 | 20240117 | 141900 | 49471484900 | 26950 | 27000 | 27000 | 26900 | 2728 |
| 444 | 20240117 | 141800 | 49397933000 | 27000 | 27000 | 27000 | 26950 | 3100 |
| 445 | 20240117 | 141700 | 49314236950 | 27000 | 26900 | 27000 | 26850 | 1086 |
| 446 | 20240117 | 141600 | 49284971050 | 26850 | 26850 | 26950 | 26850 | 3005 |
| 447 | 20240117 | 141500 | 49204163500 | 26850 | 26900 | 26900 | 26750 | 3816 |
| 448 | 20240117 | 141400 | 49101874250 | 26850 | 27000 | 27000 | 26800 | 9376 |
| 449 | 20240117 | 141300 | 48850037400 | 26950 | 26900 | 27000 | 26900 | 3875 |
| 450 | 20240117 | 141200 | 48745694450 | 26950 | 27150 | 27250 | 26900 | 8828 |
| 451 | 20240117 | 141100 | 48507224350 | 27150 | 27150 | 27200 | 27100 | 2427 |
| 452 | 20240117 | 141000 | 48441386100 | 27200 | 27250 | 27300 | 27150 | 2605 |
| 453 | 20240117 | 140900 | 48370431950 | 27250 | 27350 | 27400 | 27050 | 7154 |
| 454 | 20240117 | 140800 | 48175847700 | 27350 | 27150 | 27350 | 27150 | 2121 |
| 455 | 20240117 | 140700 | 48118079650 | 27150 | 27250 | 27250 | 27050 | 9316 |
| 456 | 20240117 | 140600 | 47865010150 | 27250 | 27250 | 27300 | 27050 | 14126 |
| 457 | 20240117 | 140500 | 47481269750 | 27250 | 27400 | 27500 | 27250 | 10861 |
| 458 | 20240117 | 140400 | 47184301000 | 27400 | 27600 | 27700 | 27400 | 4486 |
| 459 | 20240117 | 140300 | 47060794700 | 27600 | 27750 | 27800 | 27300 | 16177 |
| 460 | 20240117 | 140200 | 46615799800 | 27750 | 27800 | 27800 | 27600 | 5476 |
| 461 | 20240117 | 140100 | 46464092750 | 27850 | 28000 | 28000 | 27750 | 4789 |
| 462 | 20240117 | 140000 | 46330747400 | 27950 | 27900 | 28050 | 27900 | 2979 |
| 463 | 20240117 | 135900 | 46247413400 | 28000 | 27950 | 28000 | 27850 | 4813 |
| 464 | 20240117 | 135800 | 46113102650 | 28000 | 28100 | 28150 | 27900 | 4309 |
| 465 | 20240117 | 135700 | 45992366800 | 28100 | 27700 | 28150 | 27700 | 10086 |
| 466 | 20240117 | 135600 | 45709834200 | 27800 | 27900 | 27950 | 27750 | 3272 |
| 467 | 20240117 | 135500 | 45618791100 | 27900 | 27850 | 28000 | 27750 | 3394 |
| 468 | 20240117 | 135400 | 45524036800 | 27750 | 27950 | 28100 | 27700 | 9593 |
| 469 | 20240117 | 135300 | 45255976350 | 27950 | 27750 | 28000 | 27550 | 7453 |
| 470 | 20240117 | 135200 | 45049374400 | 27700 | 27550 | 27800 | 27500 | 6086 |
| 471 | 20240117 | 135100 | 44880987800 | 27550 | 27850 | 27900 | 27550 | 26201 |
| 472 | 20240117 | 135000 | 44155716300 | 27850 | 28050 | 28150 | 27800 | 19165 |
| 473 | 20240117 | 134900 | 43620680500 | 28100 | 28000 | 28250 | 27950 | 18553 |
| 474 | 20240117 | 134800 | 43099680000 | 27950 | 27850 | 28500 | 27850 | 49772 |
| 475 | 20240117 | 134700 | 41691901500 | 27900 | 28150 | 28400 | 27800 | 49874 |
| 476 | 20240117 | 134600 | 40290798850 | 28150 | 27750 | 28400 | 27700 | 77089 |
| 477 | 20240117 | 134500 | 38119424350 | 27750 | 27550 | 28200 | 27550 | 45720 |
| 478 | 20240117 | 134400 | 36842632650 | 27600 | 27500 | 27700 | 27300 | 12967 |
| 479 | 20240117 | 134300 | 36484882600 | 27500 | 27450 | 27750 | 27400 | 16025 |
| 480 | 20240117 | 134200 | 36042871700 | 27450 | 27150 | 27450 | 27150 | 10500 |
| 481 | 20240117 | 134100 | 35755415750 | 27200 | 27150 | 27200 | 27150 | 106 |
| 482 | 20240117 | 134000 | 35752533900 | 27200 | 27150 | 27200 | 27100 | 323 |
| 483 | 20240117 | 133900 | 35743767850 | 27100 | 27000 | 27100 | 27000 | 422 |
| 484 | 20240117 | 133800 | 35732363800 | 27000 | 26950 | 27000 | 26950 | 764 |
| 485 | 20240117 | 133700 | 35711773200 | 26950 | 26950 | 26950 | 26950 | 752 |
| 486 | 20240117 | 133600 | 35691506800 | 26950 | 27200 | 27200 | 26900 | 3436 |
| 487 | 20240117 | 133500 | 35598605150 | 27200 | 27250 | 27300 | 27200 | 307 |
| 488 | 20240117 | 133400 | 35590244950 | 27300 | 27300 | 27350 | 27200 | 1736 |
| 489 | 20240117 | 133300 | 35542903900 | 27300 | 27300 | 27350 | 27250 | 1609 |
| 490 | 20240117 | 133200 | 35498977850 | 27300 | 27350 | 27350 | 27250 | 1296 |
| 491 | 20240117 | 133100 | 35463596000 | 27300 | 27300 | 27350 | 27300 | 2513 |
| 492 | 20240117 | 133000 | 35394969750 | 27300 | 27150 | 27300 | 27150 | 3678 |
| 493 | 20240117 | 132900 | 35294773500 | 27150 | 27200 | 27200 | 27150 | 368 |
| 494 | 20240117 | 132800 | 35284775900 | 27200 | 27200 | 27200 | 27150 | 72 |
| 495 | 20240117 | 132700 | 35282818250 | 27150 | 27200 | 27200 | 27150 | 315 |
| 496 | 20240117 | 132600 | 35274257650 | 27200 | 27200 | 27200 | 27200 | 522 |
| 497 | 20240117 | 132500 | 35260059250 | 27150 | 27150 | 27200 | 27150 | 372 |
| 498 | 20240117 | 132400 | 35249956650 | 27150 | 27200 | 27200 | 27150 | 306 |
| 499 | 20240117 | 132300 | 35241646050 | 27150 | 27100 | 27200 | 27100 | 500 |
| 500 | 20240117 | 132200 | 35228078100 | 27150 | 27200 | 27250 | 27100 | 1691 |
| 501 | 20240117 | 132100 | 35182142600 | 27200 | 27200 | 27250 | 27200 | 1665 |
| 502 | 20240117 | 132000 | 35136812350 | 27200 | 27150 | 27200 | 27100 | 2051 |
| 503 | 20240117 | 131900 | 35081063700 | 27150 | 27100 | 27200 | 27100 | 1357 |
| 504 | 20240117 | 131800 | 35044203650 | 27100 | 27050 | 27100 | 27000 | 421 |
| 505 | 20240117 | 131700 | 35032800450 | 27000 | 27050 | 27050 | 27000 | 270 |
| 506 | 20240117 | 131600 | 35025497950 | 27050 | 27000 | 27050 | 27000 | 415 |
| 507 | 20240117 | 131500 | 35014278650 | 27000 | 27050 | 27050 | 26950 | 313 |
| 508 | 20240117 | 131400 | 35005829100 | 27050 | 27000 | 27100 | 27000 | 1696 |
| 509 | 20240117 | 131300 | 34959909500 | 27000 | 26900 | 27000 | 26900 | 573 |
| 510 | 20240117 | 131200 | 34944467000 | 26900 | 26900 | 26900 | 26850 | 1084 |
| 511 | 20240117 | 131100 | 34915335300 | 26900 | 26800 | 26900 | 26700 | 968 |
| 512 | 20240117 | 131000 | 34889438100 | 26750 | 26800 | 26800 | 26700 | 4501 |
| 513 | 20240117 | 130900 | 34769070500 | 26800 | 26800 | 26850 | 26800 | 75 |
| 514 | 20240117 | 130800 | 34767058000 | 26800 | 26800 | 26850 | 26800 | 632 |
| 515 | 20240117 | 130700 | 34750119150 | 26800 | 26850 | 26850 | 26800 | 872 |
| 516 | 20240117 | 130600 | 34726726150 | 26800 | 26900 | 26900 | 26800 | 440 |
| 517 | 20240117 | 130500 | 34714915700 | 26900 | 26850 | 26900 | 26800 | 311 |
| 518 | 20240117 | 130400 | 34706565050 | 26850 | 26800 | 26900 | 26800 | 1579 |
| 519 | 20240117 | 130300 | 34664219900 | 26850 | 26800 | 26850 | 26800 | 1663 |
| 520 | 20240117 | 130200 | 34619590250 | 26800 | 26850 | 26900 | 26800 | 1509 |
| 521 | 20240117 | 130100 | 34579074950 | 26850 | 26850 | 26900 | 26850 | 51 |
| 522 | 20240117 | 130000 | 34577705500 | 26900 | 26900 | 26900 | 26900 | 988 |
| 523 | 20240117 | 125900 | 34551128300 | 26900 | 26850 | 26900 | 26850 | 330 |
| 524 | 20240117 | 125800 | 34542265600 | 26850 | 26900 | 26900 | 26850 | 1263 |
| 525 | 20240117 | 125700 | 34508319750 | 27000 | 26900 | 27000 | 26900 | 373 |
| 526 | 20240117 | 125600 | 34498281050 | 26900 | 26900 | 27000 | 26900 | 871 |
| 527 | 20240117 | 125500 | 34474832950 | 26900 | 26950 | 26950 | 26900 | 410 |
| 528 | 20240117 | 125400 | 34463800350 | 26950 | 27100 | 27100 | 26900 | 1570 |
| 529 | 20240117 | 125300 | 34421448350 | 27000 | 27100 | 27100 | 27000 | 697 |
| 530 | 20240117 | 125200 | 34402615150 | 27100 | 27100 | 27100 | 27050 | 233 |
| 531 | 20240117 | 125100 | 34396301150 | 27100 | 27100 | 27150 | 27100 | 128 |
| 532 | 20240117 | 125000 | 34392832200 | 27150 | 26950 | 27150 | 26950 | 715 |
| 533 | 20240117 | 124900 | 34373455750 | 26950 | 27100 | 27100 | 26950 | 2070 |
| 534 | 20240117 | 124800 | 34317563150 | 27000 | 27050 | 27050 | 27000 | 1400 |
| 535 | 20240117 | 124700 | 34279732800 | 27100 | 27100 | 27200 | 27050 | 428 |
| 536 | 20240117 | 124600 | 34268133950 | 27100 | 27200 | 27200 | 27100 | 1486 |
| 537 | 20240117 | 124500 | 34227848350 | 27200 | 27250 | 27250 | 27150 | 1083 |
| 538 | 20240117 | 124400 | 34198416100 | 27250 | 27300 | 27350 | 27250 | 1323 |
| 539 | 20240117 | 124300 | 34162302500 | 27300 | 27250 | 27350 | 27250 | 1750 |
| 540 | 20240117 | 124200 | 34114527300 | 27250 | 27200 | 27300 | 27200 | 1877 |
| 541 | 20240117 | 124100 | 34063380700 | 27200 | 27200 | 27200 | 27150 | 618 |
| 542 | 20240117 | 124000 | 34046581350 | 27200 | 27150 | 27200 | 27150 | 71 |
| 543 | 20240117 | 123900 | 34044651400 | 27150 | 27100 | 27150 | 27100 | 614 |
| 544 | 20240117 | 123800 | 34028006000 | 27150 | 27100 | 27150 | 27100 | 296 |
| 545 | 20240117 | 123700 | 34019984350 | 27150 | 27100 | 27200 | 27100 | 676 |
| 546 | 20240117 | 123600 | 34001642650 | 27150 | 27250 | 27250 | 27150 | 1223 |
| 547 | 20240117 | 123500 | 33968411750 | 27250 | 27350 | 27350 | 27250 | 685 |
| 548 | 20240117 | 123400 | 33949734750 | 27300 | 27300 | 27350 | 27300 | 1330 |
| 549 | 20240117 | 123300 | 33913388850 | 27350 | 27400 | 27400 | 27300 | 1184 |
| 550 | 20240117 | 123200 | 33881007900 | 27350 | 27300 | 27400 | 27300 | 1884 |
| 551 | 20240117 | 123100 | 33829479400 | 27350 | 27300 | 27400 | 27300 | 2049 |
| 552 | 20240117 | 123000 | 33773454100 | 27300 | 27250 | 27450 | 27250 | 7196 |
| 553 | 20240117 | 122900 | 33576479250 | 27250 | 27300 | 27350 | 27250 | 3204 |
| 554 | 20240117 | 122800 | 33489077000 | 27350 | 27250 | 27350 | 27100 | 3217 |
| 555 | 20240117 | 122700 | 33401373900 | 27100 | 26900 | 27350 | 26850 | 17047 |
| 556 | 20240117 | 122600 | 32938589700 | 26850 | 26850 | 26850 | 26800 | 1233 |
| 557 | 20240117 | 122500 | 32905495300 | 26800 | 26850 | 26850 | 26800 | 1185 |
| 558 | 20240117 | 122400 | 32873685350 | 26850 | 26900 | 26900 | 26850 | 463 |
| 559 | 20240117 | 122300 | 32861233650 | 26900 | 26850 | 26900 | 26850 | 1012 |
| 560 | 20240117 | 122200 | 32834020400 | 26900 | 26850 | 26900 | 26850 | 372 |
| 561 | 20240117 | 122100 | 32824014550 | 26900 | 27000 | 27000 | 26900 | 824 |
| 562 | 20240117 | 122000 | 32801838100 | 27000 | 26900 | 27000 | 26900 | 1129 |
| 563 | 20240117 | 121900 | 32771423850 | 26850 | 26900 | 26900 | 26850 | 404 |
| 564 | 20240117 | 121800 | 32760573550 | 26900 | 26850 | 26900 | 26850 | 638 |
| 565 | 20240117 | 121700 | 32743414850 | 26850 | 26900 | 26900 | 26850 | 410 |
| 566 | 20240117 | 121600 | 32732391200 | 26900 | 26900 | 26900 | 26850 | 537 |
| 567 | 20240117 | 121500 | 32717946400 | 26950 | 26850 | 26950 | 26850 | 1040 |
| 568 | 20240117 | 121400 | 32689990050 | 26850 | 26750 | 26850 | 26750 | 396 |
| 569 | 20240117 | 121300 | 32679362300 | 26750 | 26750 | 26800 | 26750 | 441 |
| 570 | 20240117 | 121200 | 32667564550 | 26750 | 26850 | 26850 | 26750 | 858 |
| 571 | 20240117 | 121100 | 32644563800 | 26850 | 26850 | 26850 | 26800 | 888 |
| 572 | 20240117 | 121000 | 32620751800 | 26800 | 26750 | 26800 | 26700 | 649 |
| 573 | 20240117 | 120900 | 32603384050 | 26700 | 26650 | 26700 | 26650 | 821 |
| 574 | 20240117 | 120800 | 32581493900 | 26700 | 26600 | 26700 | 26600 | 659 |
| 575 | 20240117 | 120700 | 32563933650 | 26600 | 26650 | 26650 | 26600 | 118 |
| 576 | 20240117 | 120600 | 32560794400 | 26600 | 26550 | 26600 | 26550 | 420 |
| 577 | 20240117 | 120500 | 32549643100 | 26550 | 26650 | 26700 | 26550 | 218 |
| 578 | 20240117 | 120400 | 32543849400 | 26550 | 26500 | 26650 | 26500 | 590 |
| 579 | 20240117 | 120300 | 32528164950 | 26500 | 26600 | 26600 | 26500 | 2193 |
| 580 | 20240117 | 120200 | 32469988600 | 26600 | 26600 | 26700 | 26600 | 530 |
| 581 | 20240117 | 120100 | 32455873500 | 26550 | 26550 | 26550 | 26500 | 1308 |
| 582 | 20240117 | 120000 | 32421156550 | 26550 | 26600 | 26650 | 26550 | 2310 |
| 583 | 20240117 | 115900 | 32359802500 | 26650 | 26700 | 26700 | 26650 | 2095 |
| 584 | 20240117 | 115800 | 32303941250 | 26700 | 26650 | 26700 | 26600 | 735 |
| 585 | 20240117 | 115700 | 32284344650 | 26600 | 26600 | 26650 | 26550 | 921 |
| 586 | 20240117 | 115600 | 32259843400 | 26550 | 26650 | 26650 | 26550 | 5686 |
| 587 | 20240117 | 115500 | 32108674550 | 26700 | 26850 | 26850 | 26700 | 1890 |
| 588 | 20240117 | 115400 | 32058118700 | 26850 | 26800 | 26850 | 26800 | 268 |
| 589 | 20240117 | 115300 | 32050933950 | 26800 | 26900 | 26950 | 26800 | 767 |
| 590 | 20240117 | 115200 | 32030314050 | 26900 | 26900 | 26900 | 26900 | 77 |
| 591 | 20240117 | 115100 | 32028242750 | 26900 | 26900 | 26900 | 26850 | 785 |
| 592 | 20240117 | 115000 | 32007138750 | 26900 | 26900 | 26900 | 26900 | 222 |
| 593 | 20240117 | 114900 | 32001166950 | 26900 | 26900 | 26900 | 26850 | 132 |
| 594 | 20240117 | 114800 | 31997619100 | 26900 | 26900 | 26950 | 26850 | 484 |
| 595 | 20240117 | 114700 | 31984601100 | 26900 | 26950 | 27000 | 26900 | 273 |
| 596 | 20240117 | 114600 | 31977245500 | 27000 | 26950 | 27000 | 26900 | 217 |
| 597 | 20240117 | 114500 | 31971397300 | 26950 | 26850 | 26950 | 26850 | 222 |
| 598 | 20240117 | 114400 | 31965420550 | 26850 | 26950 | 26950 | 26850 | 382 |
| 599 | 20240117 | 114300 | 31955153250 | 26900 | 26850 | 26950 | 26800 | 154 |
| 600 | 20240117 | 114200 | 31951015200 | 26900 | 26850 | 26900 | 26800 | 228 |
| 601 | 20240117 | 114100 | 31944892600 | 26850 | 27000 | 27000 | 26800 | 930 |
| 602 | 20240117 | 114000 | 31919918000 | 27000 | 26800 | 27000 | 26750 | 663 |
| 603 | 20240117 | 113900 | 31902115950 | 26800 | 26700 | 26800 | 26700 | 523 |
| 604 | 20240117 | 113800 | 31888148750 | 26750 | 26750 | 26800 | 26700 | 1616 |
| 605 | 20240117 | 113700 | 31844962500 | 26750 | 26850 | 26850 | 26750 | 842 |
| 606 | 20240117 | 113600 | 31822433050 | 26850 | 26750 | 26850 | 26750 | 790 |
| 607 | 20240117 | 113500 | 31801286900 | 26800 | 26800 | 26800 | 26750 | 1664 |
| 608 | 20240117 | 113400 | 31756742300 | 26800 | 26850 | 26850 | 26800 | 1556 |
| 609 | 20240117 | 113300 | 31714982950 | 26850 | 26950 | 26950 | 26850 | 903 |
| 610 | 20240117 | 113200 | 31690694050 | 26900 | 26950 | 26950 | 26900 | 278 |
| 611 | 20240117 | 113100 | 31683207550 | 27000 | 27050 | 27050 | 26900 | 469 |
| 612 | 20240117 | 113000 | 31670552200 | 26950 | 26950 | 26950 | 26900 | 342 |
| 613 | 20240117 | 112900 | 31661335850 | 26950 | 26950 | 26950 | 26950 | 414 |
| 614 | 20240117 | 112800 | 31650178550 | 27050 | 27100 | 27100 | 26900 | 683 |
| 615 | 20240117 | 112700 | 31631750250 | 27100 | 26950 | 27100 | 26900 | 852 |
| 616 | 20240117 | 112600 | 31608749450 | 26950 | 26850 | 26950 | 26850 | 474 |
| 617 | 20240117 | 112500 | 31595993650 | 26850 | 27000 | 27000 | 26800 | 3718 |
| 618 | 20240117 | 112400 | 31496249450 | 26900 | 27050 | 27050 | 26900 | 5474 |
| 619 | 20240117 | 112300 | 31348712100 | 27050 | 27050 | 27050 | 26950 | 2504 |
| 620 | 20240117 | 112200 | 31281133100 | 27050 | 27050 | 27100 | 27000 | 2140 |
| 621 | 20240117 | 112100 | 31223275150 | 27050 | 27000 | 27050 | 27000 | 1374 |
| 622 | 20240117 | 112000 | 31186175600 | 27050 | 27200 | 27200 | 27000 | 4923 |
| 623 | 20240117 | 111900 | 31052986700 | 27200 | 27350 | 27350 | 27150 | 3444 |
| 624 | 20240117 | 111800 | 30959180350 | 27350 | 27400 | 27450 | 27300 | 468 |
| 625 | 20240117 | 111700 | 30946372250 | 27400 | 27400 | 27400 | 27300 | 869 |
| 626 | 20240117 | 111600 | 30922615400 | 27450 | 27550 | 27550 | 27450 | 1078 |
| 627 | 20240117 | 111500 | 30892974650 | 27550 | 27350 | 27550 | 27350 | 2318 |
| 628 | 20240117 | 111400 | 30829377550 | 27300 | 27400 | 27450 | 27300 | 1677 |
| 629 | 20240117 | 111300 | 30783491750 | 27400 | 27500 | 27500 | 27400 | 2283 |
| 630 | 20240117 | 111200 | 30720840500 | 27500 | 27550 | 27550 | 27500 | 762 |
| 631 | 20240117 | 111100 | 30699883650 | 27550 | 27500 | 27550 | 27500 | 470 |
| 632 | 20240117 | 111000 | 30686942150 | 27500 | 27450 | 27550 | 27450 | 996 |
| 633 | 20240117 | 110900 | 30659544750 | 27500 | 27500 | 27550 | 27450 | 2093 |
| 634 | 20240117 | 110800 | 30602033100 | 27500 | 27600 | 27600 | 27500 | 494 |
| 635 | 20240117 | 110700 | 30588439050 | 27550 | 27600 | 27600 | 27500 | 1503 |
| 636 | 20240117 | 110600 | 30547025050 | 27550 | 27550 | 27550 | 27500 | 1261 |
| 637 | 20240117 | 110500 | 30512297000 | 27550 | 27600 | 27600 | 27400 | 2690 |
| 638 | 20240117 | 110400 | 30438353000 | 27550 | 27450 | 27550 | 27300 | 3190 |
| 639 | 20240117 | 110300 | 30350810200 | 27400 | 27550 | 27550 | 27400 | 3241 |
| 640 | 20240117 | 110200 | 30261728550 | 27550 | 27550 | 27600 | 27500 | 3587 |
| 641 | 20240117 | 110100 | 30162886250 | 27600 | 27500 | 27650 | 27500 | 8492 |
| 642 | 20240117 | 110000 | 29928626000 | 27500 | 27500 | 27550 | 27450 | 2405 |
| 643 | 20240117 | 105900 | 29862475700 | 27500 | 27450 | 27550 | 27400 | 5110 |
| 644 | 20240117 | 105800 | 29722008600 | 27400 | 27300 | 27450 | 27250 | 1670 |
| 645 | 20240117 | 105700 | 29676294200 | 27300 | 27300 | 27350 | 27250 | 695 |
| 646 | 20240117 | 105600 | 29657320850 | 27300 | 27350 | 27400 | 27300 | 306 |
| 647 | 20240117 | 105500 | 29648955900 | 27350 | 27350 | 27450 | 27350 | 1013 |
| 648 | 20240117 | 105400 | 29621214950 | 27400 | 27300 | 27400 | 27300 | 1018 |
| 649 | 20240117 | 105300 | 29593374950 | 27350 | 27250 | 27400 | 27200 | 1643 |
| 650 | 20240117 | 105200 | 29548540650 | 27200 | 27300 | 27300 | 27200 | 1223 |
| 651 | 20240117 | 105100 | 29515228500 | 27300 | 27300 | 27300 | 27250 | 460 |
| 652 | 20240117 | 105000 | 29502671900 | 27300 | 27350 | 27400 | 27300 | 2275 |
| 653 | 20240117 | 104900 | 29440386350 | 27350 | 27300 | 27350 | 27250 | 3243 |
| 654 | 20240117 | 104800 | 29351868100 | 27300 | 27400 | 27500 | 27300 | 1480 |
| 655 | 20240117 | 104700 | 29311323750 | 27400 | 27450 | 27450 | 27300 | 3328 |
| 656 | 20240117 | 104600 | 29220175400 | 27450 | 27350 | 27500 | 27350 | 6305 |
| 657 | 20240117 | 104500 | 29047325300 | 27400 | 27350 | 27400 | 27250 | 2953 |
| 658 | 20240117 | 104400 | 28966620400 | 27350 | 27300 | 27400 | 27300 | 5735 |
| 659 | 20240117 | 104300 | 28809706800 | 27300 | 27250 | 27300 | 27200 | 2957 |
| 660 | 20240117 | 104200 | 28729076350 | 27250 | 27200 | 27250 | 27200 | 836 |
| 661 | 20240117 | 104100 | 28706307050 | 27200 | 27000 | 27200 | 27000 | 4289 |
| 662 | 20240117 | 104000 | 28589944500 | 27000 | 27000 | 27050 | 27000 | 543 |
| 663 | 20240117 | 103900 | 28575278000 | 27050 | 27100 | 27100 | 27000 | 2433 |
| 664 | 20240117 | 103800 | 28509419550 | 27150 | 27100 | 27150 | 27050 | 853 |
| 665 | 20240117 | 103700 | 28486292600 | 27100 | 27100 | 27150 | 27050 | 1019 |
| 666 | 20240117 | 103600 | 28458667800 | 27050 | 27150 | 27150 | 27050 | 450 |
| 667 | 20240117 | 103500 | 28446471150 | 27150 | 27150 | 27150 | 27100 | 740 |
| 668 | 20240117 | 103400 | 28426387150 | 27150 | 27150 | 27150 | 27100 | 1468 |
| 669 | 20240117 | 103300 | 28386536000 | 27150 | 27000 | 27200 | 27000 | 3517 |
| 670 | 20240117 | 103200 | 28291188150 | 27050 | 27000 | 27050 | 26950 | 1072 |
| 671 | 20240117 | 103100 | 28262237250 | 27050 | 27050 | 27100 | 27000 | 1489 |
| 672 | 20240117 | 103000 | 28221969750 | 27050 | 26950 | 27100 | 26950 | 2062 |
| 673 | 20240117 | 102900 | 28166200550 | 26950 | 26950 | 27000 | 26900 | 464 |
| 674 | 20240117 | 102800 | 28153693700 | 26900 | 27000 | 27000 | 26900 | 1094 |
| 675 | 20240117 | 102700 | 28124222800 | 27000 | 26950 | 27050 | 26900 | 976 |
| 676 | 20240117 | 102600 | 28097898000 | 26950 | 27050 | 27050 | 26950 | 1179 |
| 677 | 20240117 | 102500 | 28066103050 | 27050 | 27150 | 27150 | 27000 | 3555 |
| 678 | 20240117 | 102400 | 27969926750 | 27150 | 26950 | 27150 | 26950 | 5021 |
| 679 | 20240117 | 102300 | 27833975850 | 26900 | 26850 | 26950 | 26850 | 2095 |
| 680 | 20240117 | 102200 | 27777590300 | 26850 | 26850 | 26950 | 26850 | 1121 |
| 681 | 20240117 | 102100 | 27747407450 | 26900 | 26900 | 26950 | 26800 | 2614 |
| 682 | 20240117 | 102000 | 27677229200 | 26950 | 26900 | 27000 | 26900 | 1492 |
| 683 | 20240117 | 101900 | 27637031350 | 27000 | 26800 | 27150 | 26800 | 7105 |
| 684 | 20240117 | 101800 | 27445005150 | 26950 | 26650 | 27000 | 26500 | 6565 |
| 685 | 20240117 | 101700 | 27269117950 | 26650 | 26550 | 26650 | 26500 | 1670 |
| 686 | 20240117 | 101600 | 27224724750 | 26550 | 26600 | 26650 | 26550 | 1194 |
| 687 | 20240117 | 101500 | 27193005500 | 26550 | 26650 | 26700 | 26500 | 3646 |
| 688 | 20240117 | 101400 | 27096158850 | 26700 | 26750 | 26750 | 26650 | 218 |
| 689 | 20240117 | 101300 | 27090343150 | 26700 | 26500 | 26750 | 26500 | 2745 |
| 690 | 20240117 | 101200 | 27017257500 | 26600 | 26700 | 26700 | 26400 | 5698 |
| 691 | 20240117 | 101100 | 26866054750 | 26700 | 26800 | 26800 | 26700 | 1286 |
| 692 | 20240117 | 101000 | 26831672300 | 26800 | 26750 | 26850 | 26750 | 3498 |
| 693 | 20240117 | 100900 | 26737927050 | 26750 | 26800 | 26800 | 26750 | 4053 |
| 694 | 20240117 | 100800 | 26629365000 | 26750 | 26700 | 26750 | 26600 | 4160 |
| 695 | 20240117 | 100700 | 26518347950 | 26700 | 26600 | 26700 | 26600 | 3976 |
| 696 | 20240117 | 100600 | 26412338600 | 26650 | 26500 | 26650 | 26450 | 2008 |
| 697 | 20240117 | 100500 | 26358987750 | 26500 | 26400 | 26500 | 26350 | 2914 |
| 698 | 20240117 | 100400 | 26282000650 | 26350 | 26450 | 26500 | 26350 | 2941 |
| 699 | 20240117 | 100300 | 26204328700 | 26450 | 26350 | 26650 | 26350 | 13714 |
| 700 | 20240117 | 100200 | 25840885600 | 26350 | 26700 | 26750 | 26200 | 27905 |
| 701 | 20240117 | 100100 | 25103869400 | 26750 | 26850 | 26850 | 26600 | 10650 |
| 702 | 20240117 | 100000 | 24819281650 | 26850 | 26900 | 27000 | 26700 | 21511 |
| 703 | 20240117 | 095900 | 24242472150 | 26850 | 27350 | 27400 | 26800 | 33413 |
| 704 | 20240117 | 095800 | 23337645550 | 27350 | 27500 | 27500 | 27350 | 5760 |
| 705 | 20240117 | 095700 | 23179751150 | 27450 | 27550 | 27600 | 27450 | 5220 |
| 706 | 20240117 | 095600 | 23036130450 | 27550 | 27650 | 27650 | 27550 | 3512 |
| 707 | 20240117 | 095500 | 22939261550 | 27650 | 27700 | 27750 | 27650 | 3183 |
| 708 | 20240117 | 095400 | 22851210700 | 27700 | 27650 | 27700 | 27550 | 5302 |
| 709 | 20240117 | 095300 | 22704838550 | 27650 | 27750 | 27800 | 27650 | 6344 |
| 710 | 20240117 | 095200 | 22528999950 | 27750 | 27850 | 27850 | 27750 | 3369 |
| 711 | 20240117 | 095100 | 22435348850 | 27850 | 27900 | 27900 | 27800 | 2856 |
| 712 | 20240117 | 095000 | 22355891250 | 27800 | 27800 | 27900 | 27750 | 3898 |
| 713 | 20240117 | 094900 | 22247567250 | 27750 | 27850 | 27850 | 27750 | 5764 |
| 714 | 20240117 | 094800 | 22087378700 | 27850 | 27900 | 27950 | 27850 | 3277 |
| 715 | 20240117 | 094700 | 21995959600 | 27900 | 28100 | 28100 | 27800 | 8781 |
| 716 | 20240117 | 094600 | 21750659500 | 28000 | 27950 | 28050 | 27900 | 5553 |
| 717 | 20240117 | 094500 | 21595397450 | 27900 | 28050 | 28050 | 27900 | 12547 |
| 718 | 20240117 | 094400 | 21244557500 | 28100 | 27900 | 28200 | 27900 | 10762 |
| 719 | 20240117 | 094300 | 20942612750 | 27900 | 27850 | 28200 | 27850 | 23631 |
| 720 | 20240117 | 094200 | 20280399150 | 27850 | 27950 | 27950 | 27800 | 7533 |
| 721 | 20240117 | 094100 | 20070314700 | 27950 | 27850 | 28000 | 27800 | 12055 |
| 722 | 20240117 | 094000 | 19733530000 | 27850 | 27850 | 27900 | 27750 | 6103 |
| 723 | 20240117 | 093900 | 19563846700 | 27850 | 27650 | 27900 | 27550 | 7208 |
| 724 | 20240117 | 093800 | 19363689800 | 27650 | 27550 | 27650 | 27500 | 2213 |
| 725 | 20240117 | 093700 | 19302739050 | 27500 | 27650 | 27650 | 27500 | 1898 |
| 726 | 20240117 | 093600 | 19250368950 | 27600 | 27700 | 27750 | 27550 | 7118 |
| 727 | 20240117 | 093500 | 19053661400 | 27750 | 27400 | 27750 | 27400 | 5337 |
| 728 | 20240117 | 093400 | 18906279950 | 27450 | 27450 | 27500 | 27400 | 4054 |
| 729 | 20240117 | 093300 | 18795046800 | 27450 | 27600 | 27700 | 27400 | 6761 |
| 730 | 20240117 | 093200 | 18609200850 | 27600 | 27900 | 27950 | 27500 | 11214 |
| 731 | 20240117 | 093100 | 18298098950 | 27950 | 27700 | 27950 | 27700 | 17647 |
| 732 | 20240117 | 093000 | 17806963150 | 27700 | 27500 | 27700 | 27500 | 3048 |
| 733 | 20240117 | 092900 | 17722702050 | 27500 | 27750 | 27800 | 27500 | 6387 |
| 734 | 20240117 | 092800 | 17546170700 | 27750 | 27600 | 27850 | 27500 | 14434 |
| 735 | 20240117 | 092700 | 17146640250 | 27600 | 27650 | 27700 | 27550 | 6907 |
| 736 | 20240117 | 092600 | 16956045350 | 27700 | 27600 | 27750 | 27500 | 10012 |
| 737 | 20240117 | 092500 | 16679305000 | 27600 | 27400 | 27650 | 27350 | 11754 |
| 738 | 20240117 | 092400 | 16356065100 | 27400 | 27400 | 27450 | 27350 | 2912 |
| 739 | 20240117 | 092300 | 16276307200 | 27400 | 27200 | 27450 | 27200 | 3811 |
| 740 | 20240117 | 092200 | 16172053750 | 27200 | 27250 | 27250 | 27150 | 3371 |
| 741 | 20240117 | 092100 | 16080380500 | 27150 | 27350 | 27350 | 27050 | 16863 |
| 742 | 20240117 | 092000 | 15622092850 | 27350 | 27300 | 27350 | 27250 | 4237 |
| 743 | 20240117 | 091900 | 15506542650 | 27250 | 27350 | 27400 | 27250 | 9509 |
| 744 | 20240117 | 091800 | 15246758000 | 27350 | 27350 | 27550 | 27200 | 20230 |
| 745 | 20240117 | 091700 | 14692975850 | 27400 | 28250 | 28450 | 27250 | 70204 |
| 746 | 20240117 | 091600 | 12733843900 | 28250 | 27800 | 28250 | 27750 | 53059 |
| 747 | 20240117 | 091500 | 11249697250 | 27750 | 27500 | 27800 | 27300 | 15979 |
| 748 | 20240117 | 091400 | 10809195250 | 27500 | 27700 | 27750 | 27450 | 21466 |
| 749 | 20240117 | 091300 | 10215628150 | 27700 | 27200 | 27700 | 27200 | 7284 |
| 750 | 20240117 | 091200 | 10015384750 | 27250 | 27200 | 27250 | 27100 | 8706 |
| 751 | 20240117 | 091100 | 9778957300 | 27250 | 27350 | 27350 | 27200 | 10849 |
| 752 | 20240117 | 091000 | 9483319200 | 27350 | 27400 | 27650 | 27300 | 14131 |
| 753 | 20240117 | 090900 | 9095448150 | 27350 | 27200 | 27500 | 27200 | 9198 |
| 754 | 20240117 | 090800 | 8843422850 | 27200 | 27100 | 27300 | 27050 | 8558 |
| 755 | 20240117 | 090700 | 8610674000 | 27100 | 27300 | 27350 | 27050 | 18589 |
| 756 | 20240117 | 090600 | 8105157050 | 27300 | 27250 | 27650 | 27250 | 18415 |
| 757 | 20240117 | 090500 | 7599644050 | 27300 | 27650 | 27700 | 27250 | 28404 |
| 758 | 20240117 | 090400 | 6820058150 | 27600 | 28000 | 28050 | 27550 | 42414 |
| 759 | 20240117 | 090300 | 5642258850 | 28000 | 27600 | 28200 | 27450 | 64626 |
| 760 | 20240117 | 090200 | 3846079550 | 27600 | 27400 | 27650 | 27050 | 27463 |
| 761 | 20240117 | 090100 | 3096269550 | 27400 | 26900 | 27850 | 26850 | 53341 |
| 762 | 20240117 | 090000 | 1634511350 | 26900 | 27200 | 27400 | 26900 | 60090 |