37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 203700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 3 | 20240117 | 203600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240117 | 203500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240117 | 203400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240117 | 203300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240117 | 203200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240117 | 203100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240117 | 203000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240117 | 202900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240117 | 202800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240117 | 202700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240117 | 202600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240117 | 202500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240117 | 202400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240117 | 202300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240117 | 202200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240117 | 202100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240117 | 202000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240117 | 201900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240117 | 201800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240117 | 201700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240117 | 201600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240117 | 201500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240117 | 201400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240117 | 201300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240117 | 201200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240117 | 201100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240117 | 201000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240117 | 200900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240117 | 200800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240117 | 200700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 33 | 20240117 | 200600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240117 | 200500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240117 | 200400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240117 | 200300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240117 | 200200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240117 | 200100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240117 | 200000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240117 | 195900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240117 | 195800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240117 | 195700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240117 | 195600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240117 | 195500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240117 | 195400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240117 | 195300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240117 | 195200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240117 | 195100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240117 | 195000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240117 | 194900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240117 | 194800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240117 | 194700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240117 | 194600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240117 | 194500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240117 | 194400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240117 | 194300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240117 | 194200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240117 | 194100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240117 | 194000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240117 | 193900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240117 | 193800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240117 | 193700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 63 | 20240117 | 193600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240117 | 193500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240117 | 193400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240117 | 193300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240117 | 193200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240117 | 193100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240117 | 193000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240117 | 192900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240117 | 192800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240117 | 192700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240117 | 192600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240117 | 192500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240117 | 192400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240117 | 192300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240117 | 192200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240117 | 192100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240117 | 192000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240117 | 191900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240117 | 191800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240117 | 191700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240117 | 191600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240117 | 191500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240117 | 191400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240117 | 191300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240117 | 191200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240117 | 191100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240117 | 191000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240117 | 190900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240117 | 190800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240117 | 190700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 93 | 20240117 | 190600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240117 | 190500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240117 | 190400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240117 | 190300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240117 | 190200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240117 | 190100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240117 | 190000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240117 | 185900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240117 | 185800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240117 | 185700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240117 | 185600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240117 | 185500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240117 | 185400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240117 | 185300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240117 | 185200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240117 | 185100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240117 | 185000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240117 | 184900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240117 | 184800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240117 | 184700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240117 | 184600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240117 | 184500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240117 | 184400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240117 | 184300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240117 | 184200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240117 | 184100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240117 | 184000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240117 | 183900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240117 | 183800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240117 | 183700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 123 | 20240117 | 183600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240117 | 183500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240117 | 183400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240117 | 183300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240117 | 183200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240117 | 183100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240117 | 183000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240117 | 182900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240117 | 182800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240117 | 182700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240117 | 182600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240117 | 182500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240117 | 182400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240117 | 182300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240117 | 182200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240117 | 182100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240117 | 182000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240117 | 181900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240117 | 181800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240117 | 181700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240117 | 181600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240117 | 181500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240117 | 181400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240117 | 181300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240117 | 181200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240117 | 181100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240117 | 181000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240117 | 180900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240117 | 180800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240117 | 180700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 153 | 20240117 | 180600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240117 | 180500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240117 | 180400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240117 | 180300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240117 | 180200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240117 | 180100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240117 | 180000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240117 | 175900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240117 | 175800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240117 | 175700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240117 | 175600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240117 | 175500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240117 | 175400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240117 | 175300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240117 | 175200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240117 | 175100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240117 | 175000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240117 | 174900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240117 | 174800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240117 | 174700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240117 | 174600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240117 | 174500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240117 | 174400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240117 | 174300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240117 | 174200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240117 | 174100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240117 | 174000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240117 | 173900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240117 | 173800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240117 | 173700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 183 | 20240117 | 173600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240117 | 173500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240117 | 173400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240117 | 173300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240117 | 173200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240117 | 173100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240117 | 173000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240117 | 172900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240117 | 172800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240117 | 172700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240117 | 172600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240117 | 172500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240117 | 172400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240117 | 172300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240117 | 172200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240117 | 172100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240117 | 172000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240117 | 171900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240117 | 171800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240117 | 171700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240117 | 171600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240117 | 171500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240117 | 171400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240117 | 171300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240117 | 171200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240117 | 171100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240117 | 171000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240117 | 170900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240117 | 170800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240117 | 170700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 213 | 20240117 | 170600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240117 | 170500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240117 | 170400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240117 | 170300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240117 | 170200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240117 | 170100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240117 | 170000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240117 | 165900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240117 | 165800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240117 | 165700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240117 | 165600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240117 | 165500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240117 | 165400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240117 | 165300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240117 | 165200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240117 | 165100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240117 | 165000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240117 | 164900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240117 | 164800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240117 | 164700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240117 | 164600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240117 | 164500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240117 | 164400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240117 | 164300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240117 | 164200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240117 | 164100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240117 | 164000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240117 | 163900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240117 | 163800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240117 | 163700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 243 | 20240117 | 163600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240117 | 163500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240117 | 163400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20240117 | 163300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240117 | 163200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20240117 | 163100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20240117 | 163000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20240117 | 162900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20240117 | 162800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20240117 | 162700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20240117 | 162600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20240117 | 162500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20240117 | 162400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20240117 | 162300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20240117 | 162200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20240117 | 162100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20240117 | 162000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20240117 | 161900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20240117 | 161800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20240117 | 161700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20240117 | 161600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20240117 | 161500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20240117 | 161400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20240117 | 161300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20240117 | 161200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20240117 | 161100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20240117 | 161000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20240117 | 160900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20240117 | 160800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20240117 | 160700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 273 | 20240117 | 160600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20240117 | 160500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20240117 | 160400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20240117 | 160300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20240117 | 160200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20240117 | 160100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20240117 | 160000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20240117 | 155900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20240117 | 155800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20240117 | 155700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20240117 | 155600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20240117 | 155500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20240117 | 155400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20240117 | 155300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20240117 | 155200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20240117 | 155100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20240117 | 155000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20240117 | 154900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20240117 | 154800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20240117 | 154700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20240117 | 154600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20240117 | 154500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20240117 | 154400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20240117 | 154300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 297 | 20240117 | 154200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20240117 | 154100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20240117 | 154000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20240117 | 153900 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20240117 | 153800 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20240117 | 153700 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 303 | 20240117 | 153600 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20240117 | 153500 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20240117 | 153400 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20240117 | 153300 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20240117 | 153200 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20240117 | 153100 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 309 | 20240117 | 153000 | 5876818600 | 27900 | 27900 | 27900 | 27900 | 3613 |
| 310 | 20240117 | 152900 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20240117 | 152800 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20240117 | 152700 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20240117 | 152600 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20240117 | 152500 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20240117 | 152400 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20240117 | 152300 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20240117 | 152200 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20240117 | 152100 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20240117 | 152000 | 5776015900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20240117 | 151900 | 5776015900 | 27950 | 27900 | 27950 | 27850 | 531 |
| 321 | 20240117 | 151800 | 5761201700 | 27850 | 27900 | 27900 | 27850 | 126 |
| 322 | 20240117 | 151700 | 5757689950 | 27850 | 27900 | 27900 | 27850 | 303 |
| 323 | 20240117 | 151600 | 5749248950 | 27900 | 27900 | 27900 | 27900 | 712 |
| 324 | 20240117 | 151500 | 5729384150 | 27900 | 27850 | 27900 | 27850 | 595 |
| 325 | 20240117 | 151400 | 5712784350 | 27900 | 27950 | 27950 | 27900 | 654 |
| 326 | 20240117 | 151300 | 5694530400 | 27900 | 27950 | 27950 | 27900 | 50 |
| 327 | 20240117 | 151200 | 5693133900 | 27950 | 27900 | 27950 | 27900 | 204 |
| 328 | 20240117 | 151100 | 5687435150 | 27900 | 27900 | 27950 | 27900 | 764 |
| 329 | 20240117 | 151000 | 5666119450 | 27950 | 27950 | 28000 | 27950 | 1102 |
| 330 | 20240117 | 150900 | 5635318300 | 27950 | 27950 | 28000 | 27950 | 1072 |
| 331 | 20240117 | 150800 | 5605355200 | 27950 | 27950 | 27950 | 27950 | 67 |
| 332 | 20240117 | 150700 | 5603482550 | 27950 | 27950 | 27950 | 27950 | 68 |
| 333 | 20240117 | 150600 | 5601581950 | 27900 | 27950 | 27950 | 27900 | 129 |
| 334 | 20240117 | 150500 | 5597976450 | 27900 | 27900 | 27950 | 27900 | 315 |
| 335 | 20240117 | 150400 | 5589187700 | 27900 | 27900 | 27900 | 27900 | 4 |
| 336 | 20240117 | 150300 | 5589076100 | 27900 | 27900 | 27900 | 27900 | 452 |
| 337 | 20240117 | 150200 | 5576465300 | 27950 | 27850 | 27950 | 27850 | 595 |
| 338 | 20240117 | 150100 | 5559864700 | 27850 | 27850 | 27850 | 27850 | 309 |
| 339 | 20240117 | 150000 | 5551259050 | 27900 | 27850 | 27900 | 27850 | 187 |
| 340 | 20240117 | 145900 | 5546046050 | 27850 | 27850 | 27900 | 27800 | 353 |
| 341 | 20240117 | 145800 | 5536217500 | 27850 | 27850 | 27850 | 27800 | 253 |
| 342 | 20240117 | 145700 | 5529182850 | 27800 | 27800 | 27800 | 27800 | 457 |
| 343 | 20240117 | 145600 | 5516478250 | 27800 | 27800 | 27850 | 27800 | 1431 |
| 344 | 20240117 | 145500 | 5476696200 | 27800 | 27800 | 27850 | 27800 | 777 |
| 345 | 20240117 | 145400 | 5455089450 | 27800 | 27850 | 27850 | 27800 | 555 |
| 346 | 20240117 | 145300 | 5439658950 | 27800 | 27850 | 27900 | 27800 | 879 |
| 347 | 20240117 | 145200 | 5415155350 | 27850 | 27850 | 27900 | 27800 | 193 |
| 348 | 20240117 | 145100 | 5409780350 | 27850 | 27850 | 27850 | 27850 | 323 |
| 349 | 20240117 | 145000 | 5400784800 | 27850 | 27850 | 27850 | 27850 | 461 |
| 350 | 20240117 | 144900 | 5387945950 | 27850 | 27850 | 27900 | 27800 | 1728 |
| 351 | 20240117 | 144800 | 5339820950 | 27850 | 27850 | 27850 | 27850 | 79 |
| 352 | 20240117 | 144700 | 5337620800 | 27850 | 27900 | 27900 | 27850 | 27 |
| 353 | 20240117 | 144600 | 5336867700 | 27900 | 27850 | 27900 | 27850 | 56 |
| 354 | 20240117 | 144500 | 5335307850 | 27850 | 27800 | 27900 | 27800 | 748 |
| 355 | 20240117 | 144400 | 5314503500 | 27900 | 27900 | 27900 | 27850 | 1366 |
| 356 | 20240117 | 144300 | 5276457900 | 27900 | 27900 | 27900 | 27900 | 47 |
| 357 | 20240117 | 144200 | 5275146600 | 27900 | 27850 | 27900 | 27850 | 579 |
| 358 | 20240117 | 144100 | 5259015600 | 27950 | 27950 | 27950 | 27900 | 29 |
| 359 | 20240117 | 144000 | 5258205900 | 27950 | 28000 | 28000 | 27900 | 816 |
| 360 | 20240117 | 143900 | 5235427600 | 28000 | 27950 | 28000 | 27950 | 109 |
| 361 | 20240117 | 143800 | 5232380600 | 28000 | 27950 | 28000 | 27950 | 172 |
| 362 | 20240117 | 143700 | 5227572950 | 27950 | 27950 | 27950 | 27950 | 19 |
| 363 | 20240117 | 143600 | 5227041900 | 27950 | 27950 | 27950 | 27950 | 96 |
| 364 | 20240117 | 143500 | 5224358700 | 27900 | 27900 | 27900 | 27900 | 778 |
| 365 | 20240117 | 143400 | 5202652500 | 27900 | 27900 | 27900 | 27900 | 816 |
| 366 | 20240117 | 143300 | 5179886100 | 27900 | 27900 | 27900 | 27900 | 4 |
| 367 | 20240117 | 143200 | 5179774500 | 27900 | 27900 | 27900 | 27900 | 163 |
| 368 | 20240117 | 143100 | 5175226800 | 27900 | 27900 | 27900 | 27850 | 692 |
| 369 | 20240117 | 143000 | 5155949850 | 27900 | 27900 | 27900 | 27900 | 350 |
| 370 | 20240117 | 142900 | 5146184850 | 27900 | 27950 | 27950 | 27900 | 96 |
| 371 | 20240117 | 142800 | 5143504650 | 27900 | 27900 | 27900 | 27900 | 105 |
| 372 | 20240117 | 142700 | 5140575150 | 27900 | 27900 | 27900 | 27900 | 264 |
| 373 | 20240117 | 142600 | 5133209550 | 27900 | 27900 | 27900 | 27900 | 9 |
| 374 | 20240117 | 142500 | 5132958450 | 27900 | 27900 | 27900 | 27850 | 64 |
| 375 | 20240117 | 142400 | 5131173350 | 27900 | 27900 | 27900 | 27850 | 664 |
| 376 | 20240117 | 142300 | 5112654850 | 27850 | 27900 | 27950 | 27850 | 162 |
| 377 | 20240117 | 142200 | 5108136650 | 27850 | 27900 | 27950 | 27850 | 359 |
| 378 | 20240117 | 142100 | 5098121300 | 27950 | 27950 | 27950 | 27950 | 53 |
| 379 | 20240117 | 142000 | 5096639950 | 27950 | 27900 | 27950 | 27900 | 111 |
| 380 | 20240117 | 141900 | 5093542600 | 27950 | 27900 | 27950 | 27900 | 31 |
| 381 | 20240117 | 141800 | 5092677550 | 27950 | 27900 | 27950 | 27900 | 169 |
| 382 | 20240117 | 141700 | 5087962400 | 27900 | 27850 | 27900 | 27850 | 90 |
| 383 | 20240117 | 141600 | 5085454150 | 27850 | 27900 | 27900 | 27850 | 266 |
| 384 | 20240117 | 141500 | 5078040450 | 27900 | 27950 | 27950 | 27850 | 348 |
| 385 | 20240117 | 141400 | 5068331550 | 27950 | 27900 | 27950 | 27900 | 314 |
| 386 | 20240117 | 141300 | 5059568050 | 27900 | 27900 | 27900 | 27850 | 128 |
| 387 | 20240117 | 141200 | 5056001850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 388 | 20240117 | 141100 | 5056001850 | 27900 | 27900 | 27900 | 27850 | 108 |
| 389 | 20240117 | 141000 | 5052991150 | 27900 | 27900 | 27900 | 27900 | 29 |
| 390 | 20240117 | 140900 | 5052182050 | 27900 | 27900 | 27900 | 27900 | 9 |
| 391 | 20240117 | 140800 | 5051930950 | 27850 | 27900 | 27900 | 27850 | 38 |
| 392 | 20240117 | 140700 | 5050871250 | 27900 | 27850 | 27900 | 27850 | 1377 |
| 393 | 20240117 | 140600 | 5012483850 | 27900 | 27950 | 27950 | 27850 | 929 |
| 394 | 20240117 | 140500 | 4986558650 | 28000 | 28000 | 28000 | 28000 | 4 |
| 395 | 20240117 | 140400 | 4986446650 | 27950 | 28000 | 28000 | 27950 | 384 |
| 396 | 20240117 | 140300 | 4975706700 | 28000 | 28050 | 28050 | 27950 | 483 |
| 397 | 20240117 | 140200 | 4962188050 | 28050 | 28050 | 28050 | 28050 | 65 |
| 398 | 20240117 | 140100 | 4960364800 | 28050 | 28000 | 28050 | 28000 | 637 |
| 399 | 20240117 | 140000 | 4942516300 | 28000 | 28000 | 28000 | 27950 | 1074 |
| 400 | 20240117 | 135900 | 4912494300 | 28000 | 28000 | 28000 | 28000 | 125 |
| 401 | 20240117 | 135800 | 4908994300 | 27950 | 28000 | 28050 | 27950 | 451 |
| 402 | 20240117 | 135700 | 4896365800 | 28000 | 28000 | 28050 | 28000 | 788 |
| 403 | 20240117 | 135600 | 4874301600 | 28000 | 27850 | 28050 | 27850 | 5994 |
| 404 | 20240117 | 135500 | 4706298750 | 27850 | 27950 | 27950 | 27850 | 568 |
| 405 | 20240117 | 135400 | 4690452800 | 27950 | 27950 | 27950 | 27900 | 235 |
| 406 | 20240117 | 135300 | 4683893250 | 27950 | 28000 | 28000 | 27900 | 1463 |
| 407 | 20240117 | 135200 | 4643018650 | 28000 | 28000 | 28050 | 28000 | 449 |
| 408 | 20240117 | 135100 | 4630444200 | 27950 | 27950 | 28000 | 27900 | 1293 |
| 409 | 20240117 | 135000 | 4594294750 | 27950 | 28000 | 28000 | 27900 | 2326 |
| 410 | 20240117 | 134900 | 4529324600 | 27950 | 27950 | 28000 | 27950 | 1533 |
| 411 | 20240117 | 134800 | 4486477200 | 27950 | 27850 | 27950 | 27850 | 658 |
| 412 | 20240117 | 134700 | 4468119850 | 27850 | 27850 | 27900 | 27850 | 261 |
| 413 | 20240117 | 134600 | 4460850900 | 27850 | 27800 | 27900 | 27800 | 1833 |
| 414 | 20240117 | 134500 | 4409822700 | 27750 | 27750 | 27750 | 27700 | 1162 |
| 415 | 20240117 | 134400 | 4377588200 | 27700 | 27650 | 27700 | 27650 | 1011 |
| 416 | 20240117 | 134300 | 4349585600 | 27650 | 27650 | 27650 | 27650 | 115 |
| 417 | 20240117 | 134200 | 4346405850 | 27650 | 27500 | 27650 | 27500 | 1940 |
| 418 | 20240117 | 134100 | 4293016050 | 27500 | 27450 | 27500 | 27450 | 39 |
| 419 | 20240117 | 134000 | 4291945450 | 27450 | 27450 | 27450 | 27400 | 101 |
| 420 | 20240117 | 133900 | 4289175500 | 27450 | 27450 | 27450 | 27450 | 23 |
| 421 | 20240117 | 133800 | 4288544150 | 27450 | 27500 | 27500 | 27450 | 121 |
| 422 | 20240117 | 133700 | 4285217350 | 27450 | 27450 | 27500 | 27450 | 61 |
| 423 | 20240117 | 133600 | 4283542600 | 27450 | 27450 | 27450 | 27450 | 6 |
| 424 | 20240117 | 133500 | 4283377900 | 27450 | 27450 | 27500 | 27400 | 36 |
| 425 | 20240117 | 133400 | 4282389650 | 27450 | 27450 | 27500 | 27400 | 309 |
| 426 | 20240117 | 133300 | 4273916250 | 27500 | 27450 | 27500 | 27450 | 512 |
| 427 | 20240117 | 133200 | 4259861450 | 27500 | 27450 | 27500 | 27450 | 276 |
| 428 | 20240117 | 133100 | 4252285000 | 27500 | 27450 | 27500 | 27450 | 172 |
| 429 | 20240117 | 133000 | 4247563500 | 27550 | 27550 | 27550 | 27450 | 38 |
| 430 | 20240117 | 132900 | 4246519600 | 27550 | 27550 | 27550 | 27450 | 50 |
| 431 | 20240117 | 132800 | 4245146500 | 27450 | 27600 | 27600 | 27450 | 1016 |
| 432 | 20240117 | 132700 | 4217251450 | 27500 | 27500 | 27500 | 27500 | 575 |
| 433 | 20240117 | 132600 | 4201438950 | 27600 | 27550 | 27600 | 27500 | 3773 |
| 434 | 20240117 | 132500 | 4097622400 | 27550 | 27600 | 27600 | 27550 | 974 |
| 435 | 20240117 | 132400 | 4070785700 | 27600 | 27600 | 27600 | 27600 | 42 |
| 436 | 20240117 | 132300 | 4069626500 | 27600 | 27550 | 27600 | 27550 | 94 |
| 437 | 20240117 | 132200 | 4067034100 | 27550 | 27600 | 27600 | 27550 | 22 |
| 438 | 20240117 | 132100 | 4066427750 | 27600 | 27600 | 27600 | 27600 | 702 |
| 439 | 20240117 | 132000 | 4047052550 | 27700 | 27600 | 27700 | 27600 | 12 |
| 440 | 20240117 | 131900 | 4046721150 | 27700 | 27600 | 27700 | 27600 | 348 |
| 441 | 20240117 | 131800 | 4037115950 | 27600 | 27600 | 27600 | 27600 | 3 |
| 442 | 20240117 | 131700 | 4037033150 | 27600 | 27550 | 27600 | 27550 | 130 |
| 443 | 20240117 | 131600 | 4033451400 | 27550 | 27600 | 27600 | 27550 | 97 |
| 444 | 20240117 | 131500 | 4030776150 | 27600 | 27600 | 27600 | 27600 | 5 |
| 445 | 20240117 | 131400 | 4030638150 | 27500 | 27600 | 27600 | 27500 | 462 |
| 446 | 20240117 | 131300 | 4017910900 | 27600 | 27550 | 27600 | 27550 | 42 |
| 447 | 20240117 | 131200 | 4016753400 | 27600 | 27600 | 27700 | 27600 | 163 |
| 448 | 20240117 | 131100 | 4012249200 | 27600 | 27600 | 27600 | 27600 | 0 |
| 449 | 20240117 | 131000 | 4012249200 | 27600 | 27550 | 27600 | 27500 | 61 |
| 450 | 20240117 | 130900 | 4010571000 | 27550 | 27550 | 27600 | 27550 | 580 |
| 451 | 20240117 | 130800 | 3994590800 | 27550 | 27550 | 27550 | 27500 | 1511 |
| 452 | 20240117 | 130700 | 3953033150 | 27500 | 27500 | 27550 | 27500 | 850 |
| 453 | 20240117 | 130600 | 3929656450 | 27550 | 27500 | 27550 | 27500 | 13 |
| 454 | 20240117 | 130500 | 3929298350 | 27550 | 27550 | 27550 | 27500 | 78 |
| 455 | 20240117 | 130400 | 3927149500 | 27500 | 27500 | 27500 | 27500 | 6 |
| 456 | 20240117 | 130300 | 3926984500 | 27550 | 27550 | 27550 | 27500 | 46 |
| 457 | 20240117 | 130200 | 3925719200 | 27550 | 27550 | 27550 | 27550 | 54 |
| 458 | 20240117 | 130100 | 3924231500 | 27550 | 27500 | 27550 | 27500 | 1695 |
| 459 | 20240117 | 130000 | 3877609400 | 27500 | 27550 | 27550 | 27500 | 256 |
| 460 | 20240117 | 125900 | 3870557300 | 27600 | 27600 | 27600 | 27600 | 21 |
| 461 | 20240117 | 125800 | 3869977700 | 27600 | 27600 | 27600 | 27600 | 139 |
| 462 | 20240117 | 125700 | 3866141300 | 27550 | 27600 | 27600 | 27550 | 5 |
| 463 | 20240117 | 125600 | 3866003450 | 27600 | 27550 | 27700 | 27550 | 161 |
| 464 | 20240117 | 125500 | 3861552600 | 27550 | 27700 | 27700 | 27550 | 1512 |
| 465 | 20240117 | 125400 | 3819866700 | 27700 | 27600 | 27700 | 27600 | 8 |
| 466 | 20240117 | 125300 | 3819645200 | 27700 | 27700 | 27700 | 27650 | 85 |
| 467 | 20240117 | 125200 | 3817294800 | 27700 | 27650 | 27700 | 27650 | 154 |
| 468 | 20240117 | 125100 | 3813031500 | 27650 | 27650 | 27650 | 27600 | 132 |
| 469 | 20240117 | 125000 | 3809387900 | 27650 | 27600 | 27650 | 27600 | 67 |
| 470 | 20240117 | 124900 | 3807536150 | 27650 | 27650 | 27650 | 27650 | 10 |
| 471 | 20240117 | 124800 | 3807259650 | 27650 | 27650 | 27650 | 27600 | 59 |
| 472 | 20240117 | 124700 | 3805630800 | 27650 | 27650 | 27650 | 27650 | 47 |
| 473 | 20240117 | 124600 | 3804331250 | 27650 | 27650 | 27650 | 27650 | 6 |
| 474 | 20240117 | 124500 | 3804165350 | 27700 | 27700 | 27700 | 27700 | 59 |
| 475 | 20240117 | 124400 | 3802531050 | 27700 | 27700 | 27700 | 27650 | 8 |
| 476 | 20240117 | 124300 | 3802309500 | 27650 | 27650 | 27650 | 27650 | 127 |
| 477 | 20240117 | 124200 | 3798797950 | 27700 | 27700 | 27700 | 27700 | 80 |
| 478 | 20240117 | 124100 | 3796581950 | 27700 | 27700 | 27700 | 27650 | 210 |
| 479 | 20240117 | 124000 | 3790766150 | 27700 | 27700 | 27700 | 27700 | 7 |
| 480 | 20240117 | 123900 | 3790572250 | 27650 | 27650 | 27650 | 27650 | 20 |
| 481 | 20240117 | 123800 | 3790019250 | 27700 | 27700 | 27700 | 27700 | 57 |
| 482 | 20240117 | 123700 | 3788440350 | 27700 | 27700 | 27700 | 27650 | 93 |
| 483 | 20240117 | 123600 | 3785864500 | 27700 | 27700 | 27700 | 27700 | 2 |
| 484 | 20240117 | 123500 | 3785809100 | 27650 | 27650 | 27650 | 27650 | 41 |
| 485 | 20240117 | 123400 | 3784675450 | 27700 | 27700 | 27700 | 27700 | 152 |
| 486 | 20240117 | 123300 | 3780465050 | 27700 | 27700 | 27700 | 27700 | 66 |
| 487 | 20240117 | 123200 | 3778636850 | 27700 | 27600 | 27700 | 27600 | 112 |
| 488 | 20240117 | 123100 | 3775540150 | 27600 | 27600 | 27600 | 27550 | 152 |
| 489 | 20240117 | 123000 | 3771345100 | 27600 | 27650 | 27650 | 27600 | 10 |
| 490 | 20240117 | 122900 | 3771068800 | 27650 | 27650 | 27650 | 27650 | 6 |
| 491 | 20240117 | 122800 | 3770902900 | 27650 | 27550 | 27650 | 27550 | 4 |
| 492 | 20240117 | 122700 | 3770792400 | 27650 | 27600 | 27650 | 27500 | 998 |
| 493 | 20240117 | 122600 | 3743316700 | 27650 | 27650 | 27650 | 27550 | 19 |
| 494 | 20240117 | 122500 | 3742792350 | 27600 | 27600 | 27600 | 27600 | 10 |
| 495 | 20240117 | 122400 | 3742516350 | 27600 | 27600 | 27600 | 27600 | 59 |
| 496 | 20240117 | 122300 | 3740887950 | 27600 | 27600 | 27600 | 27550 | 792 |
| 497 | 20240117 | 122200 | 3719029100 | 27600 | 27600 | 27600 | 27600 | 7 |
| 498 | 20240117 | 122100 | 3718835900 | 27600 | 27600 | 27600 | 27600 | 12 |
| 499 | 20240117 | 122000 | 3718504700 | 27500 | 27550 | 27550 | 27500 | 32 |
| 500 | 20240117 | 121900 | 3717623650 | 27550 | 27500 | 27600 | 27500 | 138 |
| 501 | 20240117 | 121800 | 3713825550 | 27550 | 27550 | 27550 | 27550 | 1211 |
| 502 | 20240117 | 121700 | 3680462500 | 27550 | 27550 | 27550 | 27500 | 742 |
| 503 | 20240117 | 121600 | 3660029650 | 27500 | 27550 | 27550 | 27500 | 3019 |
| 504 | 20240117 | 121500 | 3577006400 | 27550 | 27500 | 27550 | 27500 | 15 |
| 505 | 20240117 | 121400 | 3576593400 | 27550 | 27550 | 27550 | 27550 | 100 |
| 506 | 20240117 | 121300 | 3573838400 | 27550 | 27550 | 27550 | 27550 | 575 |
| 507 | 20240117 | 121200 | 3557997150 | 27600 | 27650 | 27650 | 27600 | 10 |
| 508 | 20240117 | 121100 | 3557720850 | 27650 | 27600 | 27650 | 27600 | 3 |
| 509 | 20240117 | 121000 | 3557637950 | 27650 | 27600 | 27650 | 27550 | 116 |
| 510 | 20240117 | 120900 | 3554436300 | 27650 | 27600 | 27650 | 27600 | 6 |
| 511 | 20240117 | 120800 | 3554270600 | 27650 | 27650 | 27650 | 27650 | 5 |
| 512 | 20240117 | 120700 | 3554132350 | 27650 | 27550 | 27650 | 27550 | 65 |
| 513 | 20240117 | 120600 | 3552337500 | 27550 | 27550 | 27550 | 27550 | 3 |
| 514 | 20240117 | 120500 | 3552254850 | 27550 | 27650 | 27650 | 27550 | 11 |
| 515 | 20240117 | 120400 | 3551951000 | 27650 | 27600 | 27650 | 27550 | 74 |
| 516 | 20240117 | 120300 | 3549908950 | 27650 | 27600 | 27650 | 27600 | 91 |
| 517 | 20240117 | 120200 | 3547397250 | 27600 | 27600 | 27600 | 27600 | 11 |
| 518 | 20240117 | 120100 | 3547093650 | 27600 | 27600 | 27600 | 27550 | 177 |
| 519 | 20240117 | 120000 | 3542209000 | 27600 | 27600 | 27600 | 27600 | 70 |
| 520 | 20240117 | 115900 | 3540277000 | 27650 | 27550 | 27650 | 27550 | 84 |
| 521 | 20240117 | 115800 | 3537962600 | 27550 | 27650 | 27650 | 27550 | 23 |
| 522 | 20240117 | 115700 | 3537327050 | 27650 | 27650 | 27650 | 27650 | 2 |
| 523 | 20240117 | 115600 | 3537271750 | 27550 | 27550 | 27650 | 27550 | 319 |
| 524 | 20240117 | 115500 | 3528483100 | 27550 | 27650 | 27650 | 27550 | 38 |
| 525 | 20240117 | 115400 | 3527436000 | 27600 | 27600 | 27650 | 27550 | 112 |
| 526 | 20240117 | 115300 | 3524344500 | 27650 | 27650 | 27650 | 27650 | 59 |
| 527 | 20240117 | 115200 | 3522713150 | 27650 | 27650 | 27650 | 27550 | 2016 |
| 528 | 20240117 | 115100 | 3467164300 | 27600 | 27600 | 27600 | 27600 | 879 |
| 529 | 20240117 | 115000 | 3442903900 | 27600 | 27600 | 27600 | 27600 | 96 |
| 530 | 20240117 | 114900 | 3440254300 | 27600 | 27600 | 27600 | 27550 | 211 |
| 531 | 20240117 | 114800 | 3434435700 | 27600 | 27600 | 27600 | 27600 | 5 |
| 532 | 20240117 | 114700 | 3434297700 | 27600 | 27550 | 27650 | 27550 | 341 |
| 533 | 20240117 | 114600 | 3424885950 | 27600 | 27600 | 27650 | 27550 | 243 |
| 534 | 20240117 | 114500 | 3418179150 | 27600 | 27600 | 27600 | 27600 | 182 |
| 535 | 20240117 | 114400 | 3413155950 | 27650 | 27650 | 27650 | 27650 | 11 |
| 536 | 20240117 | 114300 | 3412851800 | 27650 | 27650 | 27650 | 27600 | 62 |
| 537 | 20240117 | 114200 | 3411137850 | 27650 | 27600 | 27650 | 27600 | 309 |
| 538 | 20240117 | 114100 | 3402608850 | 27600 | 27600 | 27700 | 27600 | 95 |
| 539 | 20240117 | 114000 | 3399982050 | 27650 | 27650 | 27700 | 27600 | 359 |
| 540 | 20240117 | 113900 | 3390071200 | 27700 | 27700 | 27700 | 27700 | 50 |
| 541 | 20240117 | 113800 | 3388686200 | 27700 | 27650 | 27700 | 27650 | 337 |
| 542 | 20240117 | 113700 | 3379368050 | 27650 | 27650 | 27650 | 27650 | 100 |
| 543 | 20240117 | 113600 | 3376603050 | 27700 | 27600 | 27700 | 27600 | 334 |
| 544 | 20240117 | 113500 | 3367368500 | 27600 | 27700 | 27700 | 27600 | 83 |
| 545 | 20240117 | 113400 | 3365074600 | 27700 | 27600 | 27700 | 27600 | 152 |
| 546 | 20240117 | 113300 | 3360879200 | 27700 | 27650 | 27700 | 27600 | 1430 |
| 547 | 20240117 | 113200 | 3321402250 | 27650 | 27650 | 27650 | 27650 | 403 |
| 548 | 20240117 | 113100 | 3310259300 | 27650 | 27650 | 27650 | 27650 | 152 |
| 549 | 20240117 | 113000 | 3306056500 | 27650 | 27600 | 27650 | 27600 | 71 |
| 550 | 20240117 | 112900 | 3304096550 | 27650 | 27650 | 27700 | 27650 | 285 |
| 551 | 20240117 | 112800 | 3296216200 | 27650 | 27750 | 27750 | 27650 | 208 |
| 552 | 20240117 | 112700 | 3290459950 | 27750 | 27750 | 27750 | 27750 | 2 |
| 553 | 20240117 | 112600 | 3290404450 | 27650 | 27700 | 27750 | 27650 | 134 |
| 554 | 20240117 | 112500 | 3286698050 | 27750 | 27700 | 27750 | 27700 | 53 |
| 555 | 20240117 | 112400 | 3285227400 | 27750 | 27750 | 27750 | 27750 | 2 |
| 556 | 20240117 | 112300 | 3285171900 | 27750 | 27650 | 27750 | 27650 | 53 |
| 557 | 20240117 | 112200 | 3283706150 | 27650 | 27700 | 27700 | 27650 | 250 |
| 558 | 20240117 | 112100 | 3276781200 | 27650 | 27650 | 27700 | 27650 | 71 |
| 559 | 20240117 | 112000 | 3274817950 | 27650 | 27700 | 27700 | 27650 | 241 |
| 560 | 20240117 | 111900 | 3268154150 | 27650 | 27700 | 27700 | 27650 | 216 |
| 561 | 20240117 | 111800 | 3262176500 | 27700 | 27750 | 27750 | 27700 | 55 |
| 562 | 20240117 | 111700 | 3260652950 | 27750 | 27750 | 27750 | 27700 | 342 |
| 563 | 20240117 | 111600 | 3251167350 | 27800 | 27850 | 27850 | 27750 | 194 |
| 564 | 20240117 | 111500 | 3245765200 | 27850 | 27800 | 27850 | 27800 | 61 |
| 565 | 20240117 | 111400 | 3244066550 | 27750 | 27850 | 27850 | 27750 | 190 |
| 566 | 20240117 | 111300 | 3238775650 | 27700 | 27750 | 27750 | 27700 | 36 |
| 567 | 20240117 | 111200 | 3237776950 | 27850 | 27850 | 27850 | 27850 | 52 |
| 568 | 20240117 | 111100 | 3236328750 | 27850 | 27800 | 27850 | 27700 | 42 |
| 569 | 20240117 | 111000 | 3235162300 | 27850 | 27800 | 27850 | 27700 | 297 |
| 570 | 20240117 | 110900 | 3226906550 | 27800 | 27750 | 27800 | 27750 | 653 |
| 571 | 20240117 | 110800 | 3208784350 | 27750 | 27700 | 27750 | 27700 | 61 |
| 572 | 20240117 | 110700 | 3207091750 | 27700 | 27700 | 27700 | 27650 | 715 |
| 573 | 20240117 | 110600 | 3187298400 | 27700 | 27700 | 27700 | 27650 | 1018 |
| 574 | 20240117 | 110500 | 3159150500 | 27700 | 27700 | 27700 | 27700 | 50 |
| 575 | 20240117 | 110400 | 3157765500 | 27700 | 27700 | 27750 | 27700 | 1133 |
| 576 | 20240117 | 110300 | 3126381100 | 27750 | 27700 | 27750 | 27700 | 175 |
| 577 | 20240117 | 110200 | 3121528350 | 27700 | 27700 | 27750 | 27700 | 229 |
| 578 | 20240117 | 110100 | 3115184950 | 27700 | 27700 | 27700 | 27700 | 930 |
| 579 | 20240117 | 110000 | 3089423950 | 27700 | 27650 | 27700 | 27650 | 79 |
| 580 | 20240117 | 105900 | 3087239300 | 27650 | 27650 | 27700 | 27650 | 47 |
| 581 | 20240117 | 105800 | 3085939700 | 27650 | 27650 | 27700 | 27650 | 21 |
| 582 | 20240117 | 105700 | 3085358950 | 27650 | 27700 | 27700 | 27650 | 51 |
| 583 | 20240117 | 105600 | 3083946800 | 27700 | 27650 | 27700 | 27650 | 173 |
| 584 | 20240117 | 105500 | 3079163200 | 27650 | 27700 | 27700 | 27650 | 685 |
| 585 | 20240117 | 105400 | 3060189700 | 27750 | 27700 | 27750 | 27700 | 1079 |
| 586 | 20240117 | 105300 | 3030298600 | 27700 | 27750 | 27750 | 27700 | 164 |
| 587 | 20240117 | 105200 | 3025747850 | 27800 | 27800 | 27800 | 27750 | 219 |
| 588 | 20240117 | 105100 | 3019660100 | 27850 | 27750 | 27850 | 27750 | 361 |
| 589 | 20240117 | 105000 | 3009625300 | 27750 | 27700 | 27750 | 27700 | 291 |
| 590 | 20240117 | 104900 | 3001553050 | 27700 | 27700 | 27750 | 27700 | 81 |
| 591 | 20240117 | 104800 | 2999309050 | 27700 | 27750 | 27750 | 27700 | 5 |
| 592 | 20240117 | 104700 | 2999170500 | 27700 | 27700 | 27750 | 27700 | 401 |
| 593 | 20240117 | 104600 | 2988062000 | 27700 | 27700 | 27750 | 27700 | 15 |
| 594 | 20240117 | 104500 | 2987646300 | 27650 | 27650 | 27750 | 27650 | 25 |
| 595 | 20240117 | 104400 | 2986954150 | 27650 | 27700 | 27700 | 27650 | 203 |
| 596 | 20240117 | 104300 | 2981341150 | 27650 | 27750 | 27750 | 27650 | 10 |
| 597 | 20240117 | 104200 | 2981063900 | 27700 | 27700 | 27700 | 27650 | 183 |
| 598 | 20240117 | 104100 | 2975994950 | 27700 | 27650 | 27700 | 27650 | 382 |
| 599 | 20240117 | 104000 | 2965427650 | 27650 | 27650 | 27700 | 27600 | 231 |
| 600 | 20240117 | 103900 | 2959040900 | 27700 | 27700 | 27750 | 27650 | 627 |
| 601 | 20240117 | 103800 | 2941703700 | 27650 | 27750 | 27750 | 27650 | 1326 |
| 602 | 20240117 | 103700 | 2904939750 | 27850 | 27750 | 27850 | 27750 | 307 |
| 603 | 20240117 | 103600 | 2896396500 | 27750 | 27750 | 27800 | 27750 | 64 |
| 604 | 20240117 | 103500 | 2894620300 | 27800 | 27750 | 27800 | 27750 | 47 |
| 605 | 20240117 | 103400 | 2893315500 | 27750 | 27800 | 27800 | 27750 | 109 |
| 606 | 20240117 | 103300 | 2890285800 | 27800 | 27750 | 27850 | 27750 | 12 |
| 607 | 20240117 | 103200 | 2889952350 | 27750 | 27800 | 27850 | 27750 | 534 |
| 608 | 20240117 | 103100 | 2875107500 | 27850 | 27850 | 27850 | 27800 | 74 |
| 609 | 20240117 | 103000 | 2873047500 | 27800 | 27800 | 27800 | 27800 | 93 |
| 610 | 20240117 | 102900 | 2870462100 | 27850 | 27900 | 27900 | 27750 | 325 |
| 611 | 20240117 | 102800 | 2861425000 | 27750 | 27900 | 27900 | 27750 | 306 |
| 612 | 20240117 | 102700 | 2852918300 | 27800 | 27900 | 27900 | 27800 | 51 |
| 613 | 20240117 | 102600 | 2851500150 | 27800 | 27900 | 27900 | 27800 | 88 |
| 614 | 20240117 | 102500 | 2849053550 | 27800 | 27800 | 27900 | 27800 | 1373 |
| 615 | 20240117 | 102400 | 2810748350 | 27850 | 27850 | 27850 | 27800 | 194 |
| 616 | 20240117 | 102300 | 2805346650 | 27900 | 27750 | 27900 | 27750 | 1136 |
| 617 | 20240117 | 102200 | 2773755400 | 27800 | 27700 | 27800 | 27700 | 339 |
| 618 | 20240117 | 102100 | 2764341250 | 27750 | 27750 | 27750 | 27700 | 98 |
| 619 | 20240117 | 102000 | 2761626250 | 27750 | 27750 | 27750 | 27750 | 733 |
| 620 | 20240117 | 101900 | 2741285500 | 27750 | 27700 | 27750 | 27700 | 315 |
| 621 | 20240117 | 101800 | 2732559300 | 27700 | 27600 | 27700 | 27600 | 566 |
| 622 | 20240117 | 101700 | 2716911600 | 27650 | 27600 | 27650 | 27550 | 214 |
| 623 | 20240117 | 101600 | 2711002200 | 27600 | 27550 | 27600 | 27550 | 195 |
| 624 | 20240117 | 101500 | 2705625600 | 27550 | 27600 | 27600 | 27550 | 130 |
| 625 | 20240117 | 101400 | 2702043800 | 27550 | 27600 | 27600 | 27550 | 167 |
| 626 | 20240117 | 101300 | 2697441750 | 27600 | 27600 | 27600 | 27550 | 126 |
| 627 | 20240117 | 101200 | 2693964600 | 27650 | 27650 | 27700 | 27650 | 151 |
| 628 | 20240117 | 101100 | 2689789350 | 27600 | 27600 | 27600 | 27550 | 402 |
| 629 | 20240117 | 101000 | 2678705750 | 27600 | 27600 | 27650 | 27550 | 154 |
| 630 | 20240117 | 100900 | 2674458200 | 27600 | 27550 | 27600 | 27550 | 408 |
| 631 | 20240117 | 100800 | 2663201900 | 27550 | 27500 | 27550 | 27500 | 251 |
| 632 | 20240117 | 100700 | 2656292800 | 27550 | 27550 | 27600 | 27550 | 714 |
| 633 | 20240117 | 100600 | 2636621850 | 27550 | 27550 | 27550 | 27450 | 418 |
| 634 | 20240117 | 100500 | 2625122300 | 27550 | 27500 | 27550 | 27450 | 1248 |
| 635 | 20240117 | 100400 | 2590815700 | 27500 | 27500 | 27600 | 27500 | 765 |
| 636 | 20240117 | 100300 | 2569765950 | 27500 | 27550 | 27600 | 27500 | 1209 |
| 637 | 20240117 | 100200 | 2536464700 | 27550 | 27550 | 27550 | 27500 | 1074 |
| 638 | 20240117 | 100100 | 2506879150 | 27600 | 27500 | 27650 | 27500 | 535 |
| 639 | 20240117 | 100000 | 2492140750 | 27550 | 27550 | 27600 | 27500 | 1511 |
| 640 | 20240117 | 095900 | 2450570300 | 27550 | 27600 | 27650 | 27550 | 1101 |
| 641 | 20240117 | 095800 | 2420234700 | 27600 | 27750 | 27750 | 27600 | 2739 |
| 642 | 20240117 | 095700 | 2344583050 | 27650 | 27700 | 27750 | 27650 | 331 |
| 643 | 20240117 | 095600 | 2335412800 | 27700 | 27750 | 27750 | 27700 | 222 |
| 644 | 20240117 | 095500 | 2329258600 | 27750 | 27700 | 27750 | 27700 | 286 |
| 645 | 20240117 | 095400 | 2321335450 | 27700 | 27650 | 27700 | 27650 | 496 |
| 646 | 20240117 | 095300 | 2307600450 | 27700 | 27700 | 27750 | 27650 | 430 |
| 647 | 20240117 | 095200 | 2295691650 | 27750 | 27850 | 27900 | 27750 | 1384 |
| 648 | 20240117 | 095100 | 2257237600 | 27850 | 28000 | 28000 | 27850 | 584 |
| 649 | 20240117 | 095000 | 2240943750 | 28000 | 27950 | 28050 | 27900 | 502 |
| 650 | 20240117 | 094900 | 2226877650 | 27900 | 27900 | 27950 | 27900 | 312 |
| 651 | 20240117 | 094800 | 2218164550 | 27900 | 28000 | 28000 | 27900 | 220 |
| 652 | 20240117 | 094700 | 2212017950 | 28000 | 27950 | 28050 | 27900 | 436 |
| 653 | 20240117 | 094600 | 2199814600 | 27950 | 27900 | 27950 | 27850 | 600 |
| 654 | 20240117 | 094500 | 2183059000 | 28050 | 28050 | 28050 | 27900 | 2843 |
| 655 | 20240117 | 094400 | 2103567900 | 28000 | 28000 | 28050 | 27950 | 574 |
| 656 | 20240117 | 094300 | 2087495650 | 28000 | 27850 | 28000 | 27850 | 935 |
| 657 | 20240117 | 094200 | 2061322800 | 27950 | 27900 | 27950 | 27800 | 574 |
| 658 | 20240117 | 094100 | 2045310650 | 27850 | 27850 | 27850 | 27800 | 304 |
| 659 | 20240117 | 094000 | 2036844750 | 27850 | 27900 | 27900 | 27800 | 2402 |
| 660 | 20240117 | 093900 | 1969959300 | 27800 | 27750 | 27800 | 27750 | 1176 |
| 661 | 20240117 | 093800 | 1937279650 | 27750 | 27700 | 27750 | 27700 | 3794 |
| 662 | 20240117 | 093700 | 1832185400 | 27600 | 27650 | 27700 | 27600 | 349 |
| 663 | 20240117 | 093600 | 1822549350 | 27650 | 27550 | 27650 | 27400 | 5474 |
| 664 | 20240117 | 093500 | 1672290300 | 27500 | 27450 | 27500 | 27400 | 968 |
| 665 | 20240117 | 093400 | 1645712900 | 27450 | 27550 | 27550 | 27450 | 1531 |
| 666 | 20240117 | 093300 | 1603660150 | 27550 | 27550 | 27650 | 27500 | 1194 |
| 667 | 20240117 | 093200 | 1570799450 | 27550 | 27600 | 27650 | 27550 | 1845 |
| 668 | 20240117 | 093100 | 1519925700 | 27600 | 27650 | 27750 | 27500 | 2780 |
| 669 | 20240117 | 093000 | 1443195950 | 27650 | 27650 | 27750 | 27650 | 606 |
| 670 | 20240117 | 092900 | 1426430100 | 27700 | 27700 | 27700 | 27700 | 291 |
| 671 | 20240117 | 092800 | 1418369400 | 27750 | 27750 | 27750 | 27650 | 1772 |
| 672 | 20240117 | 092700 | 1369269400 | 27700 | 27950 | 28000 | 27650 | 5114 |
| 673 | 20240117 | 092600 | 1227022900 | 27950 | 27850 | 28000 | 27850 | 228 |
| 674 | 20240117 | 092500 | 1220672500 | 27850 | 27900 | 27950 | 27800 | 2501 |
| 675 | 20240117 | 092400 | 1150959100 | 27900 | 27800 | 27900 | 27750 | 184 |
| 676 | 20240117 | 092300 | 1145832400 | 27900 | 27900 | 27900 | 27750 | 4516 |
| 677 | 20240117 | 092200 | 1020260800 | 27950 | 27950 | 27950 | 27900 | 893 |
| 678 | 20240117 | 092100 | 995344400 | 28000 | 27950 | 28000 | 27900 | 199 |
| 679 | 20240117 | 092000 | 989785700 | 27900 | 27900 | 27900 | 27850 | 1642 |
| 680 | 20240117 | 091900 | 943996400 | 27950 | 27950 | 28000 | 27950 | 792 |
| 681 | 20240117 | 091800 | 921858550 | 27950 | 28050 | 28050 | 27950 | 1094 |
| 682 | 20240117 | 091700 | 891227800 | 28050 | 28050 | 28100 | 28000 | 1256 |
| 683 | 20240117 | 091600 | 855996400 | 28100 | 28050 | 28100 | 28050 | 222 |
| 684 | 20240117 | 091500 | 849759250 | 28100 | 28200 | 28250 | 28050 | 1639 |
| 685 | 20240117 | 091400 | 803740400 | 28200 | 28150 | 28200 | 28150 | 316 |
| 686 | 20240117 | 091300 | 794835450 | 28100 | 28100 | 28100 | 28050 | 1015 |
| 687 | 20240117 | 091200 | 766316950 | 28100 | 28050 | 28100 | 28050 | 165 |
| 688 | 20240117 | 091100 | 761687750 | 28050 | 28000 | 28100 | 28000 | 183 |
| 689 | 20240117 | 091000 | 756552500 | 28000 | 28100 | 28100 | 28000 | 2151 |
| 690 | 20240117 | 090900 | 696254650 | 28150 | 28100 | 28150 | 28050 | 642 |
| 691 | 20240117 | 090800 | 678217400 | 28150 | 28200 | 28200 | 28150 | 455 |
| 692 | 20240117 | 090700 | 665402800 | 28200 | 28150 | 28200 | 28150 | 430 |
| 693 | 20240117 | 090600 | 653281050 | 28200 | 28350 | 28350 | 28200 | 1650 |
| 694 | 20240117 | 090500 | 606744550 | 28250 | 28450 | 28450 | 28250 | 3558 |
| 695 | 20240117 | 090400 | 506034400 | 28450 | 28500 | 28500 | 28350 | 226 |
| 696 | 20240117 | 090300 | 499615100 | 28500 | 28550 | 28550 | 28350 | 2707 |
| 697 | 20240117 | 090200 | 422548850 | 28550 | 28500 | 28550 | 28350 | 3510 |
| 698 | 20240117 | 090100 | 322411450 | 28550 | 28550 | 28550 | 28300 | 1751 |
| 699 | 20240117 | 090000 | 272638300 | 28600 | 28300 | 28700 | 28300 | 9589 |