35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 200700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 3 | 20240118 | 200600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240118 | 200500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240118 | 200400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240118 | 200300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240118 | 200200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240118 | 200100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240118 | 200000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240118 | 195900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240118 | 195800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240118 | 195700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240118 | 195600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240118 | 195500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240118 | 195400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240118 | 195300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240118 | 195200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240118 | 195100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240118 | 195000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240118 | 194900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240118 | 194800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240118 | 194700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240118 | 194600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240118 | 194500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240118 | 194400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240118 | 194300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240118 | 194200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240118 | 194100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240118 | 194000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240118 | 193900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240118 | 193800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240118 | 193700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 33 | 20240118 | 193600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240118 | 193500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240118 | 193400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240118 | 193300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240118 | 193200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240118 | 193100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240118 | 193000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240118 | 192900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240118 | 192800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240118 | 192700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240118 | 192600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240118 | 192500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240118 | 192400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240118 | 192300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240118 | 192200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240118 | 192100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240118 | 192000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240118 | 191900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240118 | 191800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240118 | 191700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240118 | 191600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240118 | 191500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240118 | 191400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240118 | 191300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240118 | 191200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240118 | 191100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240118 | 191000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240118 | 190900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240118 | 190800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240118 | 190700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 63 | 20240118 | 190600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240118 | 190500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240118 | 190400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240118 | 190300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240118 | 190200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240118 | 190100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240118 | 190000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240118 | 185900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240118 | 185800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240118 | 185700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240118 | 185600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240118 | 185500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240118 | 185400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240118 | 185300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240118 | 185200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240118 | 185100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240118 | 185000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240118 | 184900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240118 | 184800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240118 | 184700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240118 | 184600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240118 | 184500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240118 | 184400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240118 | 184300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240118 | 184200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240118 | 184100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240118 | 184000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240118 | 183900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240118 | 183800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240118 | 183700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 93 | 20240118 | 183600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240118 | 183500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240118 | 183400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240118 | 183300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240118 | 183200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240118 | 183100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240118 | 183000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240118 | 182900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240118 | 182800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240118 | 182700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240118 | 182600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240118 | 182500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240118 | 182400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240118 | 182300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240118 | 182200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240118 | 182100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240118 | 182000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240118 | 181900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240118 | 181800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240118 | 181700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240118 | 181600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240118 | 181500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240118 | 181400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240118 | 181300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240118 | 181200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240118 | 181100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240118 | 181000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240118 | 180900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240118 | 180800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240118 | 180700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 123 | 20240118 | 180600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240118 | 180500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240118 | 180400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240118 | 180300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240118 | 180200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240118 | 180100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240118 | 180000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240118 | 175900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240118 | 175800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240118 | 175700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240118 | 175600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240118 | 175500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240118 | 175400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240118 | 175300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240118 | 175200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240118 | 175100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240118 | 175000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240118 | 174900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240118 | 174800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240118 | 174700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240118 | 174600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240118 | 174500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240118 | 174400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240118 | 174300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240118 | 174200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240118 | 174100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240118 | 174000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240118 | 173900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240118 | 173800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240118 | 173700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 153 | 20240118 | 173600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240118 | 173500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240118 | 173400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240118 | 173300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240118 | 173200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240118 | 173100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240118 | 173000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240118 | 172900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240118 | 172800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240118 | 172700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240118 | 172600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240118 | 172500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240118 | 172400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240118 | 172300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240118 | 172200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240118 | 172100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240118 | 172000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240118 | 171900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240118 | 171800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240118 | 171700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240118 | 171600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240118 | 171500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240118 | 171400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240118 | 171300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240118 | 171200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240118 | 171100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240118 | 171000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240118 | 170900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240118 | 170800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240118 | 170700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 183 | 20240118 | 170600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240118 | 170500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240118 | 170400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240118 | 170300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240118 | 170200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240118 | 170100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240118 | 170000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240118 | 165900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240118 | 165800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240118 | 165700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240118 | 165600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240118 | 165500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240118 | 165400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240118 | 165300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240118 | 165200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240118 | 165100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240118 | 165000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240118 | 164900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240118 | 164800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240118 | 164700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240118 | 164600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240118 | 164500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240118 | 164400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240118 | 164300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240118 | 164200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240118 | 164100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240118 | 164000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240118 | 163900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240118 | 163800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240118 | 163700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 213 | 20240118 | 163600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240118 | 163500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240118 | 163400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240118 | 163300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240118 | 163200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240118 | 163100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240118 | 163000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240118 | 162900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240118 | 162800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240118 | 162700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240118 | 162600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240118 | 162500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240118 | 162400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240118 | 162300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240118 | 162200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240118 | 162100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240118 | 162000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240118 | 161900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240118 | 161800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240118 | 161700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240118 | 161600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240118 | 161500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240118 | 161400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240118 | 161300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240118 | 161200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240118 | 161100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240118 | 161000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240118 | 160900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240118 | 160800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240118 | 160700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 243 | 20240118 | 160600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240118 | 160500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240118 | 160400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240118 | 160300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240118 | 160200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240118 | 160100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240118 | 160000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240118 | 155900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240118 | 155800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240118 | 155700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240118 | 155600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240118 | 155500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240118 | 155400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240118 | 155300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240118 | 155200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240118 | 155100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240118 | 155000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240118 | 154900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240118 | 154800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240118 | 154700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20240118 | 154600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20240118 | 154500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20240118 | 154400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20240118 | 154300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20240118 | 154200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20240118 | 154100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20240118 | 154000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20240118 | 153900 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20240118 | 153800 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20240118 | 153700 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 273 | 20240118 | 153600 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20240118 | 153500 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20240118 | 153400 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20240118 | 153300 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20240118 | 153200 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20240118 | 153100 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240118 | 153000 | 7180257350 | 26900 | 26900 | 26900 | 26900 | 3567 |
| 280 | 20240118 | 152900 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 281 | 20240118 | 152800 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 282 | 20240118 | 152700 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 283 | 20240118 | 152600 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 284 | 20240118 | 152500 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 285 | 20240118 | 152400 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 286 | 20240118 | 152300 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 287 | 20240118 | 152200 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 288 | 20240118 | 152100 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 289 | 20240118 | 152000 | 7084305050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 290 | 20240118 | 151900 | 7084305050 | 27100 | 26950 | 27100 | 26900 | 66 |
| 291 | 20240118 | 151800 | 7082526100 | 27100 | 27050 | 27100 | 26900 | 884 |
| 292 | 20240118 | 151700 | 7058656250 | 27050 | 27000 | 27100 | 26900 | 1267 |
| 293 | 20240118 | 151600 | 7024449950 | 27000 | 27050 | 27150 | 27000 | 1261 |
| 294 | 20240118 | 151500 | 6990355600 | 27100 | 27100 | 27100 | 27000 | 1496 |
| 295 | 20240118 | 151400 | 6949852700 | 27100 | 27100 | 27100 | 27000 | 1073 |
| 296 | 20240118 | 151300 | 6920800300 | 27100 | 27150 | 27150 | 27050 | 1890 |
| 297 | 20240118 | 151200 | 6869594600 | 27100 | 27000 | 27100 | 26950 | 1948 |
| 298 | 20240118 | 151100 | 6816918750 | 27000 | 26900 | 27000 | 26900 | 3043 |
| 299 | 20240118 | 151000 | 6734906250 | 26850 | 26850 | 26850 | 26750 | 1482 |
| 300 | 20240118 | 150900 | 6695185750 | 26850 | 26750 | 26850 | 26750 | 1759 |
| 301 | 20240118 | 150800 | 6648017150 | 26800 | 26800 | 26800 | 26750 | 544 |
| 302 | 20240118 | 150700 | 6633439950 | 26800 | 26700 | 26800 | 26700 | 199 |
| 303 | 20240118 | 150600 | 6628117100 | 26700 | 26750 | 26750 | 26700 | 480 |
| 304 | 20240118 | 150500 | 6615292550 | 26750 | 26700 | 26750 | 26700 | 624 |
| 305 | 20240118 | 150400 | 6598631700 | 26650 | 26700 | 26700 | 26650 | 221 |
| 306 | 20240118 | 150300 | 6592741800 | 26700 | 26650 | 26700 | 26650 | 112 |
| 307 | 20240118 | 150200 | 6589755050 | 26700 | 26700 | 26700 | 26700 | 56 |
| 308 | 20240118 | 150100 | 6588259850 | 26700 | 26650 | 26750 | 26650 | 221 |
| 309 | 20240118 | 150000 | 6582359150 | 26700 | 26700 | 26750 | 26650 | 1141 |
| 310 | 20240118 | 145900 | 6551847400 | 26750 | 26650 | 26750 | 26600 | 1288 |
| 311 | 20240118 | 145800 | 6517484350 | 26700 | 26650 | 26700 | 26650 | 410 |
| 312 | 20240118 | 145700 | 6506557550 | 26700 | 26700 | 26700 | 26650 | 71 |
| 313 | 20240118 | 145600 | 6504662000 | 26700 | 26650 | 26700 | 26650 | 330 |
| 314 | 20240118 | 145500 | 6495867250 | 26700 | 26600 | 26700 | 26600 | 254 |
| 315 | 20240118 | 145400 | 6489100550 | 26600 | 26650 | 26700 | 26600 | 1000 |
| 316 | 20240118 | 145300 | 6462468000 | 26650 | 26650 | 26700 | 26600 | 474 |
| 317 | 20240118 | 145200 | 6449830550 | 26650 | 26650 | 26650 | 26600 | 555 |
| 318 | 20240118 | 145100 | 6435051650 | 26650 | 26650 | 26700 | 26650 | 388 |
| 319 | 20240118 | 145000 | 6424711200 | 26650 | 26650 | 26700 | 26650 | 314 |
| 320 | 20240118 | 144900 | 6416339150 | 26650 | 26700 | 26700 | 26650 | 294 |
| 321 | 20240118 | 144800 | 6408503250 | 26700 | 26700 | 26700 | 26600 | 363 |
| 322 | 20240118 | 144700 | 6398828400 | 26600 | 26700 | 26700 | 26600 | 412 |
| 323 | 20240118 | 144600 | 6387849150 | 26650 | 26700 | 26700 | 26650 | 222 |
| 324 | 20240118 | 144500 | 6381932600 | 26650 | 26750 | 26750 | 26650 | 1775 |
| 325 | 20240118 | 144400 | 6334551500 | 26700 | 26700 | 26750 | 26650 | 374 |
| 326 | 20240118 | 144300 | 6324560750 | 26750 | 26700 | 26750 | 26700 | 357 |
| 327 | 20240118 | 144200 | 6315028700 | 26700 | 26700 | 26700 | 26650 | 329 |
| 328 | 20240118 | 144100 | 6306259600 | 26700 | 26700 | 26700 | 26650 | 14 |
| 329 | 20240118 | 144000 | 6305886350 | 26700 | 26750 | 26750 | 26650 | 229 |
| 330 | 20240118 | 143900 | 6299772050 | 26700 | 26750 | 26750 | 26700 | 86 |
| 331 | 20240118 | 143800 | 6297474450 | 26750 | 26700 | 26750 | 26700 | 433 |
| 332 | 20240118 | 143700 | 6285893300 | 26650 | 26600 | 26750 | 26600 | 1839 |
| 333 | 20240118 | 143600 | 6236813750 | 26650 | 26650 | 26650 | 26600 | 23 |
| 334 | 20240118 | 143500 | 6236201450 | 26650 | 26650 | 26650 | 26600 | 1074 |
| 335 | 20240118 | 143400 | 6207579450 | 26600 | 26500 | 26600 | 26500 | 962 |
| 336 | 20240118 | 143300 | 6182040850 | 26500 | 26500 | 26550 | 26500 | 453 |
| 337 | 20240118 | 143200 | 6170025850 | 26550 | 26550 | 26600 | 26500 | 375 |
| 338 | 20240118 | 143100 | 6160071700 | 26500 | 26550 | 26600 | 26500 | 880 |
| 339 | 20240118 | 143000 | 6136745100 | 26550 | 26650 | 26650 | 26550 | 807 |
| 340 | 20240118 | 142900 | 6115307150 | 26650 | 26650 | 26650 | 26600 | 123 |
| 341 | 20240118 | 142800 | 6112035050 | 26650 | 26600 | 26650 | 26600 | 271 |
| 342 | 20240118 | 142700 | 6104825600 | 26600 | 26650 | 26650 | 26600 | 87 |
| 343 | 20240118 | 142600 | 6102510150 | 26650 | 26700 | 26700 | 26600 | 981 |
| 344 | 20240118 | 142500 | 6076378400 | 26700 | 26700 | 26700 | 26650 | 128 |
| 345 | 20240118 | 142400 | 6072966900 | 26700 | 26650 | 26700 | 26600 | 28 |
| 346 | 20240118 | 142300 | 6072219750 | 26650 | 26650 | 26700 | 26600 | 490 |
| 347 | 20240118 | 142200 | 6059161600 | 26700 | 26700 | 26700 | 26650 | 12 |
| 348 | 20240118 | 142100 | 6058841550 | 26700 | 26700 | 26700 | 26600 | 767 |
| 349 | 20240118 | 142000 | 6038400500 | 26700 | 26700 | 26700 | 26650 | 58 |
| 350 | 20240118 | 141900 | 6036852000 | 26700 | 26700 | 26700 | 26650 | 15 |
| 351 | 20240118 | 141800 | 6036451550 | 26700 | 26600 | 26700 | 26600 | 287 |
| 352 | 20240118 | 141700 | 6028801500 | 26650 | 26700 | 26700 | 26650 | 682 |
| 353 | 20240118 | 141600 | 6010620600 | 26700 | 26600 | 26700 | 26600 | 385 |
| 354 | 20240118 | 141500 | 6000365100 | 26600 | 26700 | 26700 | 26600 | 142 |
| 355 | 20240118 | 141400 | 5996579650 | 26650 | 26600 | 26700 | 26550 | 493 |
| 356 | 20240118 | 141300 | 5983455600 | 26650 | 26700 | 26700 | 26550 | 87 |
| 357 | 20240118 | 141200 | 5981137350 | 26700 | 26600 | 26700 | 26600 | 531 |
| 358 | 20240118 | 141100 | 5967012450 | 26650 | 26650 | 26650 | 26550 | 991 |
| 359 | 20240118 | 141000 | 5940653000 | 26600 | 26600 | 26650 | 26550 | 637 |
| 360 | 20240118 | 140900 | 5923708550 | 26600 | 26400 | 26650 | 26400 | 1227 |
| 361 | 20240118 | 140800 | 5891046900 | 26600 | 26700 | 26700 | 26250 | 12648 |
| 362 | 20240118 | 140700 | 5556088700 | 26700 | 26700 | 26750 | 26700 | 412 |
| 363 | 20240118 | 140600 | 5545088100 | 26700 | 26650 | 26700 | 26600 | 502 |
| 364 | 20240118 | 140500 | 5531717450 | 26650 | 26700 | 26700 | 26650 | 485 |
| 365 | 20240118 | 140400 | 5518790850 | 26700 | 26650 | 26700 | 26650 | 33 |
| 366 | 20240118 | 140300 | 5517910950 | 26650 | 26700 | 26700 | 26650 | 572 |
| 367 | 20240118 | 140200 | 5502639250 | 26700 | 26650 | 26700 | 26650 | 34 |
| 368 | 20240118 | 140100 | 5501732700 | 26750 | 26650 | 26750 | 26650 | 783 |
| 369 | 20240118 | 140000 | 5480836100 | 26650 | 26650 | 26700 | 26600 | 144 |
| 370 | 20240118 | 135900 | 5476998300 | 26550 | 26600 | 26650 | 26500 | 42 |
| 371 | 20240118 | 135800 | 5475883200 | 26600 | 26550 | 26600 | 26450 | 665 |
| 372 | 20240118 | 135700 | 5458214650 | 26550 | 26450 | 26550 | 26400 | 876 |
| 373 | 20240118 | 135600 | 5435022900 | 26450 | 26550 | 26600 | 26450 | 4987 |
| 374 | 20240118 | 135500 | 5302874700 | 26600 | 26600 | 26600 | 26550 | 218 |
| 375 | 20240118 | 135400 | 5297076000 | 26650 | 26550 | 26650 | 26550 | 22 |
| 376 | 20240118 | 135300 | 5296490650 | 26600 | 26750 | 26750 | 26500 | 16052 |
| 377 | 20240118 | 135200 | 4869758950 | 26700 | 26700 | 26750 | 26650 | 111 |
| 378 | 20240118 | 135100 | 4866797300 | 26650 | 26750 | 26750 | 26650 | 470 |
| 379 | 20240118 | 135000 | 4854259700 | 26750 | 26700 | 26750 | 26700 | 237 |
| 380 | 20240118 | 134900 | 4847931400 | 26750 | 26800 | 26800 | 26700 | 1725 |
| 381 | 20240118 | 134800 | 4801873400 | 26700 | 26750 | 26800 | 26700 | 3249 |
| 382 | 20240118 | 134700 | 4715106100 | 26750 | 26700 | 26750 | 26700 | 36 |
| 383 | 20240118 | 134600 | 4714144700 | 26750 | 26700 | 26750 | 26700 | 518 |
| 384 | 20240118 | 134500 | 4700303600 | 26750 | 26750 | 26800 | 26700 | 3341 |
| 385 | 20240118 | 134400 | 4610939250 | 26750 | 26750 | 26800 | 26750 | 789 |
| 386 | 20240118 | 134300 | 4589833100 | 26750 | 26800 | 26800 | 26750 | 434 |
| 387 | 20240118 | 134200 | 4578223350 | 26800 | 26800 | 26800 | 26750 | 402 |
| 388 | 20240118 | 134100 | 4567450450 | 26800 | 26800 | 26800 | 26750 | 205 |
| 389 | 20240118 | 134000 | 4561966400 | 26800 | 26750 | 26800 | 26750 | 506 |
| 390 | 20240118 | 133900 | 4548429200 | 26800 | 26800 | 26800 | 26750 | 118 |
| 391 | 20240118 | 133800 | 4545269950 | 26750 | 26800 | 26800 | 26750 | 175 |
| 392 | 20240118 | 133700 | 4540581600 | 26750 | 26750 | 26800 | 26750 | 1035 |
| 393 | 20240118 | 133600 | 4512862300 | 26750 | 26900 | 26900 | 26750 | 1278 |
| 394 | 20240118 | 133500 | 4478602050 | 26850 | 26800 | 26850 | 26800 | 270 |
| 395 | 20240118 | 133400 | 4471352650 | 26850 | 26900 | 26900 | 26800 | 263 |
| 396 | 20240118 | 133300 | 4464302650 | 26900 | 26900 | 26900 | 26800 | 864 |
| 397 | 20240118 | 133200 | 4441098150 | 26900 | 26900 | 26900 | 26850 | 225 |
| 398 | 20240118 | 133100 | 4435056600 | 26900 | 26850 | 26900 | 26850 | 7 |
| 399 | 20240118 | 133000 | 4434868350 | 26850 | 26850 | 26900 | 26800 | 378 |
| 400 | 20240118 | 132900 | 4424717450 | 26900 | 26900 | 26900 | 26800 | 24 |
| 401 | 20240118 | 132800 | 4424073250 | 26900 | 26800 | 26900 | 26800 | 116 |
| 402 | 20240118 | 132700 | 4420957950 | 26800 | 26800 | 26850 | 26750 | 333 |
| 403 | 20240118 | 132600 | 4412048550 | 26800 | 26800 | 26800 | 26800 | 191 |
| 404 | 20240118 | 132500 | 4406929750 | 26750 | 26750 | 26800 | 26750 | 812 |
| 405 | 20240118 | 132400 | 4385208300 | 26800 | 26750 | 26800 | 26750 | 39 |
| 406 | 20240118 | 132300 | 4384164150 | 26800 | 26850 | 26850 | 26800 | 61 |
| 407 | 20240118 | 132200 | 4382529100 | 26850 | 26900 | 26900 | 26800 | 926 |
| 408 | 20240118 | 132100 | 4357698500 | 26850 | 26850 | 26900 | 26850 | 83 |
| 409 | 20240118 | 132000 | 4355469850 | 26850 | 26850 | 26900 | 26800 | 46 |
| 410 | 20240118 | 131900 | 4354235350 | 26750 | 26800 | 26800 | 26750 | 389 |
| 411 | 20240118 | 131800 | 4343825250 | 26800 | 26900 | 26900 | 26800 | 1150 |
| 412 | 20240118 | 131700 | 4313003200 | 26800 | 26800 | 26850 | 26800 | 467 |
| 413 | 20240118 | 131600 | 4300486350 | 26800 | 26850 | 26850 | 26800 | 258 |
| 414 | 20240118 | 131500 | 4293571800 | 26850 | 26850 | 26850 | 26800 | 730 |
| 415 | 20240118 | 131400 | 4273972050 | 26850 | 26750 | 26850 | 26750 | 34 |
| 416 | 20240118 | 131300 | 4273061900 | 26750 | 26800 | 26800 | 26750 | 619 |
| 417 | 20240118 | 131200 | 4256483750 | 26750 | 26800 | 26800 | 26750 | 191 |
| 418 | 20240118 | 131100 | 4251373550 | 26750 | 26800 | 26800 | 26750 | 29 |
| 419 | 20240118 | 131000 | 4250597350 | 26800 | 26800 | 26800 | 26750 | 465 |
| 420 | 20240118 | 130900 | 4238157850 | 26800 | 26750 | 26800 | 26750 | 367 |
| 421 | 20240118 | 130800 | 4228339800 | 26750 | 26800 | 26850 | 26750 | 2969 |
| 422 | 20240118 | 130700 | 4148868100 | 26850 | 26850 | 26850 | 26850 | 15 |
| 423 | 20240118 | 130600 | 4148465350 | 26800 | 26850 | 26850 | 26800 | 1064 |
| 424 | 20240118 | 130500 | 4119949100 | 26800 | 26750 | 26850 | 26750 | 230 |
| 425 | 20240118 | 130400 | 4113792400 | 26750 | 26850 | 26850 | 26750 | 503 |
| 426 | 20240118 | 130300 | 4100311700 | 26850 | 26850 | 26850 | 26850 | 13 |
| 427 | 20240118 | 130200 | 4099962650 | 26850 | 26800 | 26850 | 26800 | 15 |
| 428 | 20240118 | 130100 | 4099560500 | 26800 | 26800 | 26850 | 26800 | 389 |
| 429 | 20240118 | 130000 | 4089135250 | 26800 | 26850 | 26850 | 26800 | 1120 |
| 430 | 20240118 | 125900 | 4059115900 | 26850 | 26850 | 26850 | 26850 | 1 |
| 431 | 20240118 | 125800 | 4059089050 | 26850 | 26800 | 26850 | 26800 | 13 |
| 432 | 20240118 | 125700 | 4058740450 | 26850 | 26900 | 26900 | 26850 | 1358 |
| 433 | 20240118 | 125600 | 4022277400 | 26900 | 26950 | 26950 | 26850 | 1415 |
| 434 | 20240118 | 125500 | 3984284300 | 26900 | 26900 | 26900 | 26850 | 11 |
| 435 | 20240118 | 125400 | 3983988650 | 26850 | 26900 | 26950 | 26850 | 198 |
| 436 | 20240118 | 125300 | 3978661900 | 26950 | 26900 | 26950 | 26900 | 142 |
| 437 | 20240118 | 125200 | 3974841750 | 26900 | 26900 | 26900 | 26900 | 244 |
| 438 | 20240118 | 125100 | 3968278150 | 26950 | 26950 | 26950 | 26950 | 16 |
| 439 | 20240118 | 125000 | 3967846950 | 26900 | 26900 | 26900 | 26900 | 238 |
| 440 | 20240118 | 124900 | 3961444750 | 26900 | 26900 | 26950 | 26900 | 355 |
| 441 | 20240118 | 124800 | 3951890050 | 26900 | 26950 | 26950 | 26900 | 31 |
| 442 | 20240118 | 124700 | 3951055500 | 26900 | 26900 | 26950 | 26900 | 239 |
| 443 | 20240118 | 124600 | 3944626250 | 26900 | 26900 | 26900 | 26900 | 16 |
| 444 | 20240118 | 124500 | 3944195850 | 26950 | 26950 | 26950 | 26900 | 497 |
| 445 | 20240118 | 124400 | 3930825800 | 26850 | 26900 | 26900 | 26850 | 148 |
| 446 | 20240118 | 124300 | 3926845100 | 26900 | 26900 | 26950 | 26900 | 702 |
| 447 | 20240118 | 124200 | 3907961250 | 26900 | 26950 | 26950 | 26900 | 198 |
| 448 | 20240118 | 124100 | 3902634250 | 26950 | 26950 | 26950 | 26900 | 3 |
| 449 | 20240118 | 124000 | 3902553450 | 27000 | 27000 | 27000 | 27000 | 1 |
| 450 | 20240118 | 123900 | 3902526450 | 26900 | 26900 | 27000 | 26900 | 33 |
| 451 | 20240118 | 123800 | 3901637250 | 26850 | 26950 | 26950 | 26850 | 239 |
| 452 | 20240118 | 123700 | 3895214550 | 26850 | 26850 | 27000 | 26800 | 847 |
| 453 | 20240118 | 123600 | 3872461300 | 26900 | 26850 | 26900 | 26850 | 74 |
| 454 | 20240118 | 123500 | 3870470900 | 26900 | 26950 | 26950 | 26850 | 43 |
| 455 | 20240118 | 123400 | 3869314150 | 26900 | 26950 | 26950 | 26900 | 102 |
| 456 | 20240118 | 123300 | 3866570250 | 26900 | 26900 | 27000 | 26900 | 56 |
| 457 | 20240118 | 123200 | 3865062200 | 26900 | 27000 | 27000 | 26900 | 13 |
| 458 | 20240118 | 123100 | 3864711400 | 27000 | 27000 | 27000 | 26950 | 316 |
| 459 | 20240118 | 123000 | 3856179700 | 26850 | 26850 | 27000 | 26850 | 2660 |
| 460 | 20240118 | 122900 | 3784656350 | 26850 | 26900 | 26900 | 26850 | 149 |
| 461 | 20240118 | 122800 | 3780649800 | 26900 | 26900 | 26900 | 26850 | 12 |
| 462 | 20240118 | 122700 | 3780327050 | 26850 | 26900 | 26950 | 26850 | 311 |
| 463 | 20240118 | 122600 | 3771955050 | 26900 | 26950 | 26950 | 26800 | 2696 |
| 464 | 20240118 | 122500 | 3699627650 | 26900 | 26950 | 26950 | 26900 | 9 |
| 465 | 20240118 | 122400 | 3699385250 | 26950 | 26900 | 26950 | 26900 | 242 |
| 466 | 20240118 | 122300 | 3692864250 | 26900 | 26900 | 26950 | 26850 | 440 |
| 467 | 20240118 | 122200 | 3681028250 | 26900 | 26850 | 26900 | 26850 | 244 |
| 468 | 20240118 | 122100 | 3674465750 | 26850 | 26850 | 26900 | 26850 | 334 |
| 469 | 20240118 | 122000 | 3665496550 | 26850 | 26750 | 26850 | 26750 | 664 |
| 470 | 20240118 | 121900 | 3647701500 | 26750 | 26800 | 26800 | 26750 | 1048 |
| 471 | 20240118 | 121800 | 3619616750 | 26800 | 26700 | 26800 | 26700 | 475 |
| 472 | 20240118 | 121700 | 3606910650 | 26700 | 26700 | 26750 | 26700 | 2822 |
| 473 | 20240118 | 121600 | 3531544850 | 26750 | 26750 | 26800 | 26700 | 389 |
| 474 | 20240118 | 121500 | 3521139100 | 26800 | 26800 | 26800 | 26750 | 783 |
| 475 | 20240118 | 121400 | 3500187700 | 26750 | 26800 | 26800 | 26700 | 775 |
| 476 | 20240118 | 121300 | 3479467450 | 26700 | 26750 | 26750 | 26700 | 236 |
| 477 | 20240118 | 121200 | 3473154800 | 26700 | 26750 | 26750 | 26700 | 988 |
| 478 | 20240118 | 121100 | 3446755100 | 26750 | 26750 | 26750 | 26700 | 519 |
| 479 | 20240118 | 121000 | 3432871900 | 26800 | 26800 | 26850 | 26750 | 375 |
| 480 | 20240118 | 120900 | 3422836900 | 26750 | 26700 | 26800 | 26650 | 3060 |
| 481 | 20240118 | 120800 | 3340985900 | 26700 | 26750 | 26750 | 26700 | 171 |
| 482 | 20240118 | 120700 | 3336416950 | 26700 | 26750 | 26750 | 26700 | 346 |
| 483 | 20240118 | 120600 | 3327161500 | 26750 | 26800 | 26800 | 26750 | 249 |
| 484 | 20240118 | 120500 | 3320499950 | 26750 | 26750 | 26750 | 26700 | 306 |
| 485 | 20240118 | 120400 | 3312314900 | 26750 | 26700 | 26750 | 26700 | 1447 |
| 486 | 20240118 | 120300 | 3273638000 | 26750 | 26750 | 26750 | 26700 | 396 |
| 487 | 20240118 | 120200 | 3263046250 | 26750 | 26700 | 26750 | 26700 | 1033 |
| 488 | 20240118 | 120100 | 3235437000 | 26700 | 26700 | 26750 | 26700 | 1227 |
| 489 | 20240118 | 120000 | 3202671000 | 26700 | 26750 | 26750 | 26650 | 271 |
| 490 | 20240118 | 115900 | 3195422050 | 26700 | 26750 | 26750 | 26650 | 3382 |
| 491 | 20240118 | 115800 | 3105086250 | 26750 | 26800 | 26800 | 26750 | 1284 |
| 492 | 20240118 | 115700 | 3070689150 | 26700 | 26800 | 26800 | 26700 | 1124 |
| 493 | 20240118 | 115600 | 3040639400 | 26800 | 26800 | 26850 | 26750 | 1357 |
| 494 | 20240118 | 115500 | 3004271900 | 26850 | 26800 | 26950 | 26800 | 794 |
| 495 | 20240118 | 115400 | 2982963650 | 26800 | 26850 | 26900 | 26800 | 136 |
| 496 | 20240118 | 115300 | 2979312150 | 26900 | 26850 | 26900 | 26800 | 102 |
| 497 | 20240118 | 115200 | 2976573500 | 26750 | 26750 | 26850 | 26750 | 1007 |
| 498 | 20240118 | 115100 | 2949635750 | 26950 | 26750 | 26950 | 26750 | 1380 |
| 499 | 20240118 | 115000 | 2912665750 | 26750 | 26800 | 26800 | 26750 | 797 |
| 500 | 20240118 | 114900 | 2891330750 | 26750 | 26750 | 26850 | 26750 | 199 |
| 501 | 20240118 | 114800 | 2886007250 | 26750 | 26800 | 26850 | 26750 | 399 |
| 502 | 20240118 | 114700 | 2875318450 | 26800 | 26900 | 26900 | 26750 | 7442 |
| 503 | 20240118 | 114600 | 2675519050 | 26900 | 26950 | 26950 | 26900 | 1121 |
| 504 | 20240118 | 114500 | 2645364000 | 26900 | 26900 | 26950 | 26900 | 319 |
| 505 | 20240118 | 114400 | 2636781450 | 26950 | 26950 | 27000 | 26950 | 120 |
| 506 | 20240118 | 114300 | 2633547150 | 26950 | 27000 | 27000 | 26950 | 3 |
| 507 | 20240118 | 114200 | 2633466250 | 27000 | 26950 | 27000 | 26950 | 112 |
| 508 | 20240118 | 114100 | 2630447350 | 26950 | 27000 | 27000 | 26950 | 507 |
| 509 | 20240118 | 114000 | 2616780100 | 26950 | 26950 | 27000 | 26950 | 14 |
| 510 | 20240118 | 113900 | 2616402700 | 26950 | 27000 | 27000 | 26950 | 186 |
| 511 | 20240118 | 113800 | 2611387300 | 27000 | 27000 | 27000 | 26950 | 1781 |
| 512 | 20240118 | 113700 | 2563379800 | 27000 | 27000 | 27000 | 26950 | 251 |
| 513 | 20240118 | 113600 | 2556607400 | 27000 | 26950 | 27000 | 26950 | 294 |
| 514 | 20240118 | 113500 | 2548681850 | 26950 | 26950 | 27000 | 26950 | 63 |
| 515 | 20240118 | 113400 | 2546983450 | 26950 | 27000 | 27000 | 26950 | 9 |
| 516 | 20240118 | 113300 | 2546740750 | 27000 | 27000 | 27000 | 26950 | 49 |
| 517 | 20240118 | 113200 | 2545417900 | 26950 | 27000 | 27000 | 26950 | 788 |
| 518 | 20240118 | 113100 | 2524154650 | 27000 | 27050 | 27050 | 27000 | 360 |
| 519 | 20240118 | 113000 | 2514432200 | 27000 | 27050 | 27050 | 27000 | 396 |
| 520 | 20240118 | 112900 | 2503736350 | 27000 | 27050 | 27050 | 27000 | 233 |
| 521 | 20240118 | 112800 | 2497445100 | 27050 | 27000 | 27050 | 27000 | 158 |
| 522 | 20240118 | 112700 | 2493171450 | 27050 | 27050 | 27050 | 27000 | 450 |
| 523 | 20240118 | 112600 | 2481016700 | 27050 | 27050 | 27050 | 27050 | 97 |
| 524 | 20240118 | 112500 | 2478392850 | 27050 | 27050 | 27050 | 27000 | 573 |
| 525 | 20240118 | 112400 | 2462905950 | 27050 | 27000 | 27050 | 27000 | 519 |
| 526 | 20240118 | 112300 | 2448889800 | 27000 | 27050 | 27050 | 27000 | 474 |
| 527 | 20240118 | 112200 | 2436088400 | 27050 | 27000 | 27050 | 27000 | 290 |
| 528 | 20240118 | 112100 | 2428256950 | 27050 | 27050 | 27100 | 27000 | 1065 |
| 529 | 20240118 | 112000 | 2399475000 | 27050 | 27050 | 27100 | 27050 | 42 |
| 530 | 20240118 | 111900 | 2398336950 | 27050 | 27100 | 27100 | 27050 | 17 |
| 531 | 20240118 | 111800 | 2397877050 | 27050 | 27050 | 27100 | 27000 | 1099 |
| 532 | 20240118 | 111700 | 2368187150 | 27000 | 27000 | 27050 | 27000 | 1180 |
| 533 | 20240118 | 111600 | 2336323200 | 27050 | 27050 | 27100 | 27000 | 1156 |
| 534 | 20240118 | 111500 | 2305070450 | 27100 | 27050 | 27100 | 27050 | 798 |
| 535 | 20240118 | 111400 | 2283483250 | 27050 | 27100 | 27100 | 27050 | 9 |
| 536 | 20240118 | 111300 | 2283239750 | 27100 | 27050 | 27100 | 27050 | 269 |
| 537 | 20240118 | 111200 | 2275962400 | 27050 | 27100 | 27150 | 27050 | 378 |
| 538 | 20240118 | 111100 | 2265723700 | 27100 | 27050 | 27150 | 27050 | 247 |
| 539 | 20240118 | 111000 | 2259033500 | 27050 | 27050 | 27050 | 27050 | 516 |
| 540 | 20240118 | 110900 | 2245075700 | 27050 | 27100 | 27150 | 27050 | 1549 |
| 541 | 20240118 | 110800 | 2203157050 | 27100 | 27150 | 27150 | 27100 | 1460 |
| 542 | 20240118 | 110700 | 2163591000 | 27150 | 27200 | 27200 | 27100 | 46 |
| 543 | 20240118 | 110600 | 2162340500 | 27100 | 27150 | 27200 | 27100 | 499 |
| 544 | 20240118 | 110500 | 2148803250 | 27150 | 27100 | 27150 | 27100 | 132 |
| 545 | 20240118 | 110400 | 2145219700 | 27100 | 27100 | 27200 | 27100 | 293 |
| 546 | 20240118 | 110300 | 2137275100 | 27100 | 27150 | 27250 | 27100 | 1251 |
| 547 | 20240118 | 110200 | 2103331950 | 27150 | 27200 | 27200 | 27150 | 105 |
| 548 | 20240118 | 110100 | 2100476000 | 27150 | 27150 | 27200 | 27150 | 248 |
| 549 | 20240118 | 110000 | 2093742700 | 27150 | 27200 | 27250 | 27150 | 364 |
| 550 | 20240118 | 105900 | 2083857150 | 27150 | 27250 | 27250 | 27150 | 315 |
| 551 | 20240118 | 105800 | 2075303050 | 27250 | 27200 | 27250 | 27200 | 215 |
| 552 | 20240118 | 105700 | 2069454950 | 27200 | 27200 | 27250 | 27150 | 568 |
| 553 | 20240118 | 105600 | 2054003800 | 27150 | 27200 | 27200 | 27150 | 229 |
| 554 | 20240118 | 105500 | 2047779400 | 27200 | 27250 | 27250 | 27200 | 121 |
| 555 | 20240118 | 105400 | 2044485250 | 27200 | 27250 | 27250 | 27200 | 48 |
| 556 | 20240118 | 105300 | 2043177300 | 27200 | 27250 | 27300 | 27200 | 14 |
| 557 | 20240118 | 105200 | 2042796150 | 27200 | 27250 | 27250 | 27200 | 472 |
| 558 | 20240118 | 105100 | 2029957700 | 27250 | 27250 | 27300 | 27200 | 100 |
| 559 | 20240118 | 105000 | 2027232900 | 27300 | 27300 | 27300 | 27250 | 46 |
| 560 | 20240118 | 104900 | 2025977200 | 27300 | 27350 | 27350 | 27200 | 281 |
| 561 | 20240118 | 104800 | 2018331850 | 27350 | 27250 | 27350 | 27200 | 144 |
| 562 | 20240118 | 104700 | 2014404550 | 27200 | 27150 | 27200 | 27150 | 512 |
| 563 | 20240118 | 104600 | 2000478500 | 27100 | 27250 | 27300 | 27100 | 1556 |
| 564 | 20240118 | 104500 | 1958221350 | 27300 | 27150 | 27300 | 27150 | 313 |
| 565 | 20240118 | 104400 | 1949688500 | 27200 | 27200 | 27200 | 27150 | 633 |
| 566 | 20240118 | 104300 | 1932471350 | 27250 | 27200 | 27250 | 27150 | 196 |
| 567 | 20240118 | 104200 | 1927138550 | 27200 | 27200 | 27200 | 27150 | 405 |
| 568 | 20240118 | 104100 | 1916123350 | 27150 | 27150 | 27200 | 27150 | 374 |
| 569 | 20240118 | 104000 | 1905967550 | 27150 | 27200 | 27200 | 27150 | 1955 |
| 570 | 20240118 | 103900 | 1852859300 | 27200 | 27300 | 27300 | 27200 | 1780 |
| 571 | 20240118 | 103800 | 1804363650 | 27250 | 27350 | 27350 | 27250 | 2878 |
| 572 | 20240118 | 103700 | 1725744700 | 27350 | 27450 | 27450 | 27350 | 575 |
| 573 | 20240118 | 103600 | 1709989950 | 27450 | 27450 | 27450 | 27400 | 56 |
| 574 | 20240118 | 103500 | 1708452850 | 27400 | 27400 | 27450 | 27400 | 268 |
| 575 | 20240118 | 103400 | 1701107950 | 27400 | 27400 | 27450 | 27400 | 2174 |
| 576 | 20240118 | 103300 | 1641538650 | 27450 | 27500 | 27500 | 27400 | 273 |
| 577 | 20240118 | 103200 | 1634042500 | 27450 | 27450 | 27450 | 27400 | 79 |
| 578 | 20240118 | 103100 | 1631874050 | 27400 | 27500 | 27500 | 27400 | 420 |
| 579 | 20240118 | 103000 | 1620355500 | 27500 | 27450 | 27500 | 27400 | 509 |
| 580 | 20240118 | 102900 | 1606369300 | 27450 | 27450 | 27450 | 27400 | 212 |
| 581 | 20240118 | 102800 | 1600550500 | 27400 | 27400 | 27450 | 27400 | 405 |
| 582 | 20240118 | 102700 | 1589451800 | 27400 | 27400 | 27400 | 27400 | 175 |
| 583 | 20240118 | 102600 | 1584656800 | 27400 | 27400 | 27450 | 27400 | 335 |
| 584 | 20240118 | 102500 | 1575475700 | 27400 | 27450 | 27450 | 27400 | 147 |
| 585 | 20240118 | 102400 | 1571444000 | 27500 | 27500 | 27500 | 27400 | 2164 |
| 586 | 20240118 | 102300 | 1512077150 | 27450 | 27450 | 27500 | 27450 | 1256 |
| 587 | 20240118 | 102200 | 1477549900 | 27500 | 27500 | 27500 | 27450 | 731 |
| 588 | 20240118 | 102100 | 1457447750 | 27500 | 27500 | 27550 | 27500 | 568 |
| 589 | 20240118 | 102000 | 1441824250 | 27500 | 27400 | 27500 | 27400 | 590 |
| 590 | 20240118 | 101900 | 1425645250 | 27400 | 27400 | 27450 | 27350 | 1059 |
| 591 | 20240118 | 101800 | 1396627000 | 27450 | 27400 | 27500 | 27400 | 570 |
| 592 | 20240118 | 101700 | 1380980900 | 27500 | 27450 | 27500 | 27400 | 575 |
| 593 | 20240118 | 101600 | 1365191100 | 27450 | 27400 | 27450 | 27400 | 1098 |
| 594 | 20240118 | 101500 | 1335102450 | 27400 | 27350 | 27400 | 27350 | 242 |
| 595 | 20240118 | 101400 | 1328481200 | 27400 | 27450 | 27450 | 27350 | 630 |
| 596 | 20240118 | 101300 | 1311216500 | 27450 | 27450 | 27450 | 27400 | 94 |
| 597 | 20240118 | 101200 | 1308638750 | 27400 | 27450 | 27500 | 27400 | 1072 |
| 598 | 20240118 | 101100 | 1279172550 | 27450 | 27400 | 27450 | 27400 | 565 |
| 599 | 20240118 | 101000 | 1263669850 | 27400 | 27300 | 27450 | 27300 | 2197 |
| 600 | 20240118 | 100900 | 1203530000 | 27300 | 27250 | 27300 | 27250 | 350 |
| 601 | 20240118 | 100800 | 1193986550 | 27200 | 27200 | 27200 | 27200 | 29 |
| 602 | 20240118 | 100700 | 1193197750 | 27200 | 27300 | 27300 | 27200 | 591 |
| 603 | 20240118 | 100600 | 1177089550 | 27250 | 27250 | 27300 | 27250 | 67 |
| 604 | 20240118 | 100500 | 1175261400 | 27250 | 27300 | 27300 | 27250 | 398 |
| 605 | 20240118 | 100400 | 1164414200 | 27250 | 27200 | 27300 | 27200 | 277 |
| 606 | 20240118 | 100300 | 1156876250 | 27200 | 27200 | 27250 | 27200 | 2275 |
| 607 | 20240118 | 100200 | 1094898000 | 27200 | 27200 | 27200 | 27200 | 972 |
| 608 | 20240118 | 100100 | 1068459600 | 27250 | 27250 | 27300 | 27250 | 274 |
| 609 | 20240118 | 100000 | 1060993050 | 27250 | 27300 | 27350 | 27200 | 138 |
| 610 | 20240118 | 095900 | 1057225250 | 27200 | 27250 | 27300 | 27200 | 1049 |
| 611 | 20240118 | 095800 | 1028649350 | 27300 | 27350 | 27350 | 27250 | 926 |
| 612 | 20240118 | 095700 | 1003388800 | 27350 | 27200 | 27400 | 27200 | 488 |
| 613 | 20240118 | 095600 | 990107900 | 27150 | 27250 | 27250 | 27150 | 718 |
| 614 | 20240118 | 095500 | 970581950 | 27250 | 27250 | 27250 | 27250 | 34 |
| 615 | 20240118 | 095400 | 969655450 | 27250 | 27300 | 27300 | 27200 | 209 |
| 616 | 20240118 | 095300 | 963962650 | 27250 | 27250 | 27300 | 27250 | 531 |
| 617 | 20240118 | 095200 | 949491200 | 27250 | 27300 | 27400 | 27250 | 1178 |
| 618 | 20240118 | 095100 | 917332750 | 27350 | 27400 | 27450 | 27350 | 682 |
| 619 | 20240118 | 095000 | 898667900 | 27450 | 27400 | 27450 | 27400 | 80 |
| 620 | 20240118 | 094900 | 896472300 | 27400 | 27450 | 27450 | 27350 | 1286 |
| 621 | 20240118 | 094800 | 861192500 | 27400 | 27300 | 27400 | 27300 | 535 |
| 622 | 20240118 | 094700 | 846536000 | 27300 | 27250 | 27300 | 27250 | 671 |
| 623 | 20240118 | 094600 | 828219700 | 27300 | 27300 | 27300 | 27250 | 518 |
| 624 | 20240118 | 094500 | 814080800 | 27350 | 27400 | 27400 | 27350 | 671 |
| 625 | 20240118 | 094400 | 795728150 | 27400 | 27400 | 27400 | 27400 | 23 |
| 626 | 20240118 | 094300 | 795097950 | 27350 | 27400 | 27400 | 27350 | 340 |
| 627 | 20240118 | 094200 | 785782300 | 27400 | 27400 | 27450 | 27400 | 409 |
| 628 | 20240118 | 094100 | 774575050 | 27400 | 27400 | 27400 | 27400 | 461 |
| 629 | 20240118 | 094000 | 761943650 | 27400 | 27400 | 27400 | 27400 | 44 |
| 630 | 20240118 | 093900 | 760738050 | 27400 | 27400 | 27450 | 27400 | 455 |
| 631 | 20240118 | 093800 | 748269600 | 27450 | 27450 | 27450 | 27400 | 16 |
| 632 | 20240118 | 093700 | 747830750 | 27450 | 27400 | 27450 | 27400 | 319 |
| 633 | 20240118 | 093600 | 739089650 | 27400 | 27400 | 27400 | 27350 | 65 |
| 634 | 20240118 | 093500 | 737308950 | 27400 | 27350 | 27400 | 27350 | 438 |
| 635 | 20240118 | 093400 | 725320950 | 27400 | 27400 | 27400 | 27400 | 374 |
| 636 | 20240118 | 093300 | 715073350 | 27350 | 27450 | 27500 | 27350 | 323 |
| 637 | 20240118 | 093200 | 706207650 | 27400 | 27400 | 27400 | 27400 | 368 |
| 638 | 20240118 | 093100 | 696124450 | 27400 | 27350 | 27400 | 27350 | 201 |
| 639 | 20240118 | 093000 | 690626750 | 27400 | 27400 | 27400 | 27350 | 543 |
| 640 | 20240118 | 092900 | 675749350 | 27400 | 27450 | 27450 | 27400 | 275 |
| 641 | 20240118 | 092800 | 668213550 | 27450 | 27450 | 27450 | 27450 | 705 |
| 642 | 20240118 | 092700 | 648861300 | 27450 | 27400 | 27450 | 27400 | 60 |
| 643 | 20240118 | 092600 | 647216150 | 27400 | 27450 | 27450 | 27400 | 71 |
| 644 | 20240118 | 092500 | 645268200 | 27450 | 27400 | 27450 | 27400 | 157 |
| 645 | 20240118 | 092400 | 640959300 | 27400 | 27450 | 27450 | 27400 | 365 |
| 646 | 20240118 | 092300 | 630955700 | 27400 | 27450 | 27450 | 27400 | 99 |
| 647 | 20240118 | 092200 | 628240400 | 27450 | 27450 | 27500 | 27450 | 390 |
| 648 | 20240118 | 092100 | 617531500 | 27450 | 27500 | 27500 | 27350 | 534 |
| 649 | 20240118 | 092000 | 602921350 | 27350 | 27400 | 27500 | 27350 | 571 |
| 650 | 20240118 | 091900 | 587279350 | 27400 | 27500 | 27500 | 27400 | 897 |
| 651 | 20240118 | 091800 | 562678950 | 27500 | 27400 | 27500 | 27350 | 513 |
| 652 | 20240118 | 091700 | 548600700 | 27450 | 27500 | 27500 | 27400 | 1310 |
| 653 | 20240118 | 091600 | 512597300 | 27500 | 27450 | 27500 | 27450 | 1186 |
| 654 | 20240118 | 091500 | 480039550 | 27400 | 27400 | 27450 | 27400 | 823 |
| 655 | 20240118 | 091400 | 457449850 | 27450 | 27400 | 27450 | 27300 | 414 |
| 656 | 20240118 | 091300 | 446106200 | 27400 | 27300 | 27400 | 27300 | 347 |
| 657 | 20240118 | 091200 | 436613250 | 27350 | 27350 | 27350 | 27350 | 437 |
| 658 | 20240118 | 091100 | 424661300 | 27300 | 27250 | 27450 | 27250 | 874 |
| 659 | 20240118 | 091000 | 400753700 | 27250 | 27300 | 27300 | 27150 | 194 |
| 660 | 20240118 | 090900 | 395465650 | 27250 | 26950 | 27300 | 26900 | 830 |
| 661 | 20240118 | 090800 | 373006850 | 27050 | 27000 | 27050 | 26900 | 2967 |
| 662 | 20240118 | 090700 | 292938500 | 27050 | 27200 | 27300 | 27050 | 2313 |
| 663 | 20240118 | 090600 | 230153350 | 27200 | 27250 | 27400 | 27200 | 666 |
| 664 | 20240118 | 090500 | 211997200 | 27400 | 27400 | 27400 | 27250 | 394 |
| 665 | 20240118 | 090400 | 201239750 | 27450 | 27450 | 27450 | 27250 | 1193 |
| 666 | 20240118 | 090300 | 168574100 | 27450 | 27400 | 27500 | 27400 | 1069 |
| 667 | 20240118 | 090200 | 139252900 | 27350 | 27400 | 27400 | 27300 | 668 |
| 668 | 20240118 | 090100 | 120961200 | 27350 | 27300 | 27350 | 27150 | 2178 |
| 669 | 20240118 | 090000 | 61629600 | 27300 | 27250 | 27300 | 27250 | 2080 |