39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 212000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 3 | 20240116 | 211900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240116 | 211800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240116 | 211700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240116 | 211600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240116 | 211500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240116 | 211400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240116 | 211300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240116 | 211200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240116 | 211100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240116 | 211000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240116 | 210900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240116 | 210800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240116 | 210700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240116 | 210600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240116 | 210500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240116 | 210400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240116 | 210300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240116 | 210200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240116 | 210100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240116 | 210000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240116 | 205900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240116 | 205800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240116 | 205700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240116 | 205600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240116 | 205500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240116 | 205400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240116 | 205300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240116 | 205200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240116 | 205100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240116 | 205000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 33 | 20240116 | 204900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240116 | 204800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240116 | 204700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240116 | 204600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240116 | 204500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240116 | 204400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240116 | 204300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240116 | 204200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240116 | 204100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240116 | 204000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240116 | 203900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240116 | 203800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240116 | 203700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240116 | 203600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240116 | 203500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240116 | 203400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240116 | 203300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240116 | 203200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240116 | 203100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240116 | 203000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240116 | 202900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240116 | 202800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240116 | 202700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240116 | 202600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240116 | 202500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240116 | 202400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240116 | 202300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240116 | 202200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240116 | 202100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240116 | 202000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 63 | 20240116 | 201900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240116 | 201800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240116 | 201700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240116 | 201600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240116 | 201500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240116 | 201400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240116 | 201300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240116 | 201200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240116 | 201100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240116 | 201000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240116 | 200900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240116 | 200800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240116 | 200700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240116 | 200600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240116 | 200500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240116 | 200400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240116 | 200300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240116 | 200200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240116 | 200100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240116 | 200000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240116 | 195900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240116 | 195800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240116 | 195700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240116 | 195600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240116 | 195500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240116 | 195400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240116 | 195300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240116 | 195200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240116 | 195100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240116 | 195000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 93 | 20240116 | 194900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240116 | 194800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240116 | 194700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240116 | 194600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240116 | 194500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240116 | 194400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240116 | 194300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240116 | 194200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240116 | 194100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240116 | 194000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240116 | 193900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240116 | 193800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240116 | 193700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240116 | 193600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240116 | 193500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240116 | 193400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240116 | 193300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240116 | 193200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240116 | 193100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240116 | 193000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240116 | 192900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240116 | 192800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240116 | 192700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240116 | 192600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240116 | 192500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240116 | 192400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240116 | 192300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240116 | 192200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240116 | 192100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240116 | 192000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 123 | 20240116 | 191900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240116 | 191800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240116 | 191700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240116 | 191600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240116 | 191500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240116 | 191400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240116 | 191300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240116 | 191200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240116 | 191100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240116 | 191000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240116 | 190900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240116 | 190800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240116 | 190700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240116 | 190600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240116 | 190500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240116 | 190400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240116 | 190300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240116 | 190200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240116 | 190100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240116 | 190000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240116 | 185900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240116 | 185800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240116 | 185700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240116 | 185600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240116 | 185500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240116 | 185400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240116 | 185300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240116 | 185200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240116 | 185100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240116 | 185000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 153 | 20240116 | 184900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240116 | 184800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240116 | 184700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240116 | 184600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240116 | 184500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240116 | 184400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240116 | 184300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240116 | 184200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240116 | 184100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240116 | 184000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240116 | 183900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240116 | 183800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240116 | 183700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240116 | 183600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240116 | 183500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240116 | 183400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240116 | 183300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240116 | 183200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240116 | 183100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240116 | 183000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240116 | 182900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240116 | 182800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240116 | 182700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240116 | 182600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240116 | 182500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240116 | 182400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240116 | 182300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240116 | 182200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240116 | 182100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240116 | 182000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 183 | 20240116 | 181900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240116 | 181800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240116 | 181700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240116 | 181600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240116 | 181500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240116 | 181400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240116 | 181300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240116 | 181200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240116 | 181100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240116 | 181000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240116 | 180900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240116 | 180800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240116 | 180700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240116 | 180600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240116 | 180500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240116 | 180400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240116 | 180300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240116 | 180200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240116 | 180100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240116 | 180000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240116 | 175900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240116 | 175800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240116 | 175700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240116 | 175600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240116 | 175500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240116 | 175400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240116 | 175300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240116 | 175200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240116 | 175100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240116 | 175000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 213 | 20240116 | 174900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240116 | 174800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240116 | 174700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240116 | 174600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240116 | 174500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240116 | 174400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240116 | 174300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240116 | 174200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240116 | 174100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240116 | 174000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240116 | 173900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240116 | 173800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240116 | 173700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240116 | 173600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20240116 | 173500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20240116 | 173400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20240116 | 173300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20240116 | 173200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20240116 | 173100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20240116 | 173000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20240116 | 172900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20240116 | 172800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20240116 | 172700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20240116 | 172600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20240116 | 172500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20240116 | 172400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20240116 | 172300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20240116 | 172200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20240116 | 172100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20240116 | 172000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 243 | 20240116 | 171900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20240116 | 171800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20240116 | 171700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20240116 | 171600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20240116 | 171500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20240116 | 171400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20240116 | 171300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20240116 | 171200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20240116 | 171100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20240116 | 171000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20240116 | 170900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20240116 | 170800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20240116 | 170700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20240116 | 170600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20240116 | 170500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20240116 | 170400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20240116 | 170300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20240116 | 170200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20240116 | 170100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20240116 | 170000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20240116 | 165900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20240116 | 165800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20240116 | 165700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20240116 | 165600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20240116 | 165500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20240116 | 165400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20240116 | 165300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20240116 | 165200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20240116 | 165100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20240116 | 165000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 273 | 20240116 | 164900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20240116 | 164800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20240116 | 164700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20240116 | 164600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20240116 | 164500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20240116 | 164400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20240116 | 164300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20240116 | 164200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20240116 | 164100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20240116 | 164000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20240116 | 163900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20240116 | 163800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20240116 | 163700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20240116 | 163600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20240116 | 163500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20240116 | 163400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20240116 | 163300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20240116 | 163200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20240116 | 163100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20240116 | 163000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20240116 | 162900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20240116 | 162800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20240116 | 162700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20240116 | 162600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20240116 | 162500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20240116 | 162400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20240116 | 162300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20240116 | 162200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20240116 | 162100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20240116 | 162000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 303 | 20240116 | 161900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20240116 | 161800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20240116 | 161700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20240116 | 161600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20240116 | 161500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20240116 | 161400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20240116 | 161300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 310 | 20240116 | 161200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 311 | 20240116 | 161100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 312 | 20240116 | 161000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 313 | 20240116 | 160900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 314 | 20240116 | 160800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 315 | 20240116 | 160700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20240116 | 160600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20240116 | 160500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20240116 | 160400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20240116 | 160300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20240116 | 160200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20240116 | 160100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20240116 | 160000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20240116 | 155900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20240116 | 155800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20240116 | 155700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 326 | 20240116 | 155600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 327 | 20240116 | 155500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20240116 | 155400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 329 | 20240116 | 155300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 330 | 20240116 | 155200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 331 | 20240116 | 155100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20240116 | 155000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 333 | 20240116 | 154900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 334 | 20240116 | 154800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 335 | 20240116 | 154700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 336 | 20240116 | 154600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 337 | 20240116 | 154500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 338 | 20240116 | 154400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 339 | 20240116 | 154300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 340 | 20240116 | 154200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 341 | 20240116 | 154100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 342 | 20240116 | 154000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 343 | 20240116 | 153900 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 344 | 20240116 | 153800 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 345 | 20240116 | 153700 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 346 | 20240116 | 153600 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 347 | 20240116 | 153500 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 348 | 20240116 | 153400 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20240116 | 153300 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 350 | 20240116 | 153200 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 351 | 20240116 | 153100 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 352 | 20240116 | 153000 | 9617132900 | 26600 | 26600 | 26600 | 26600 | 6851 |
| 353 | 20240116 | 152900 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 354 | 20240116 | 152800 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 355 | 20240116 | 152700 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 356 | 20240116 | 152600 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 357 | 20240116 | 152500 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 358 | 20240116 | 152400 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 359 | 20240116 | 152300 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 360 | 20240116 | 152200 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 361 | 20240116 | 152100 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 362 | 20240116 | 152000 | 9434896300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 363 | 20240116 | 151900 | 9434896300 | 26550 | 26500 | 26550 | 26500 | 913 |
| 364 | 20240116 | 151800 | 9410676450 | 26500 | 26550 | 26550 | 26500 | 153 |
| 365 | 20240116 | 151700 | 9406616800 | 26550 | 26550 | 26550 | 26400 | 2180 |
| 366 | 20240116 | 151600 | 9348934600 | 26550 | 26500 | 26600 | 26500 | 291 |
| 367 | 20240116 | 151500 | 9341211400 | 26550 | 26550 | 26600 | 26500 | 736 |
| 368 | 20240116 | 151400 | 9321669550 | 26550 | 26550 | 26550 | 26500 | 460 |
| 369 | 20240116 | 151300 | 9309462700 | 26550 | 26550 | 26550 | 26500 | 369 |
| 370 | 20240116 | 151200 | 9299671050 | 26550 | 26500 | 26550 | 26500 | 359 |
| 371 | 20240116 | 151100 | 9290143400 | 26550 | 26550 | 26550 | 26500 | 210 |
| 372 | 20240116 | 151000 | 9284570300 | 26550 | 26500 | 26550 | 26500 | 321 |
| 373 | 20240116 | 150900 | 9276050550 | 26500 | 26550 | 26550 | 26500 | 1064 |
| 374 | 20240116 | 150800 | 9247807050 | 26550 | 26500 | 26550 | 26500 | 498 |
| 375 | 20240116 | 150700 | 9234602900 | 26550 | 26550 | 26550 | 26500 | 294 |
| 376 | 20240116 | 150600 | 9226799650 | 26550 | 26500 | 26550 | 26500 | 601 |
| 377 | 20240116 | 150500 | 9210861150 | 26550 | 26550 | 26550 | 26500 | 245 |
| 378 | 20240116 | 150400 | 9204358800 | 26550 | 26500 | 26550 | 26500 | 355 |
| 379 | 20240116 | 150300 | 9194936550 | 26550 | 26550 | 26550 | 26500 | 298 |
| 380 | 20240116 | 150200 | 9187031050 | 26550 | 26500 | 26550 | 26500 | 459 |
| 381 | 20240116 | 150100 | 9174860050 | 26550 | 26550 | 26550 | 26500 | 481 |
| 382 | 20240116 | 150000 | 9162092900 | 26550 | 26500 | 26550 | 26450 | 278 |
| 383 | 20240116 | 145900 | 9154722000 | 26500 | 26450 | 26550 | 26450 | 522 |
| 384 | 20240116 | 145800 | 9140904100 | 26500 | 26550 | 26550 | 26450 | 982 |
| 385 | 20240116 | 145700 | 9114867050 | 26500 | 26550 | 26550 | 26500 | 500 |
| 386 | 20240116 | 145600 | 9101606950 | 26550 | 26550 | 26550 | 26500 | 478 |
| 387 | 20240116 | 145500 | 9088923950 | 26550 | 26450 | 26550 | 26450 | 346 |
| 388 | 20240116 | 145400 | 9079747900 | 26500 | 26500 | 26500 | 26400 | 339 |
| 389 | 20240116 | 145300 | 9070776500 | 26400 | 26450 | 26500 | 26400 | 1637 |
| 390 | 20240116 | 145200 | 9027523200 | 26450 | 26500 | 26500 | 26450 | 2476 |
| 391 | 20240116 | 145100 | 8962008800 | 26550 | 26550 | 26550 | 26500 | 502 |
| 392 | 20240116 | 145000 | 8948690400 | 26550 | 26550 | 26550 | 26500 | 341 |
| 393 | 20240116 | 144900 | 8939639250 | 26550 | 26450 | 26550 | 26450 | 784 |
| 394 | 20240116 | 144800 | 8918868550 | 26500 | 26550 | 26550 | 26450 | 560 |
| 395 | 20240116 | 144700 | 8904026350 | 26550 | 26500 | 26550 | 26450 | 1131 |
| 396 | 20240116 | 144600 | 8874081850 | 26550 | 26550 | 26600 | 26550 | 505 |
| 397 | 20240116 | 144500 | 8860661850 | 26500 | 26600 | 26600 | 26500 | 274 |
| 398 | 20240116 | 144400 | 8853386900 | 26600 | 26600 | 26600 | 26450 | 1671 |
| 399 | 20240116 | 144300 | 8809101800 | 26600 | 26550 | 26600 | 26500 | 553 |
| 400 | 20240116 | 144200 | 8794421550 | 26550 | 26550 | 26600 | 26450 | 277 |
| 401 | 20240116 | 144100 | 8787072700 | 26500 | 26600 | 26600 | 26500 | 165 |
| 402 | 20240116 | 144000 | 8782687450 | 26550 | 26550 | 26600 | 26450 | 417 |
| 403 | 20240116 | 143900 | 8771623900 | 26550 | 26550 | 26550 | 26500 | 354 |
| 404 | 20240116 | 143800 | 8762228600 | 26550 | 26550 | 26550 | 26450 | 1266 |
| 405 | 20240116 | 143700 | 8728694050 | 26550 | 26450 | 26550 | 26450 | 374 |
| 406 | 20240116 | 143600 | 8718773000 | 26500 | 26500 | 26550 | 26450 | 793 |
| 407 | 20240116 | 143500 | 8697774400 | 26450 | 26500 | 26550 | 26450 | 383 |
| 408 | 20240116 | 143400 | 8687627150 | 26500 | 26550 | 26550 | 26450 | 368 |
| 409 | 20240116 | 143300 | 8677866950 | 26500 | 26500 | 26550 | 26500 | 352 |
| 410 | 20240116 | 143200 | 8668531750 | 26500 | 26500 | 26500 | 26450 | 360 |
| 411 | 20240116 | 143100 | 8658996300 | 26500 | 26500 | 26550 | 26450 | 534 |
| 412 | 20240116 | 143000 | 8644834450 | 26450 | 26500 | 26550 | 26450 | 253 |
| 413 | 20240116 | 142900 | 8638125450 | 26550 | 26500 | 26550 | 26450 | 235 |
| 414 | 20240116 | 142800 | 8631890850 | 26500 | 26500 | 26550 | 26500 | 400 |
| 415 | 20240116 | 142700 | 8621286200 | 26500 | 26500 | 26500 | 26450 | 254 |
| 416 | 20240116 | 142600 | 8614558450 | 26500 | 26500 | 26550 | 26450 | 366 |
| 417 | 20240116 | 142500 | 8604856000 | 26500 | 26450 | 26550 | 26450 | 777 |
| 418 | 20240116 | 142400 | 8584286250 | 26500 | 26500 | 26500 | 26450 | 207 |
| 419 | 20240116 | 142300 | 8578801350 | 26500 | 26550 | 26550 | 26450 | 357 |
| 420 | 20240116 | 142200 | 8569342950 | 26550 | 26600 | 26600 | 26450 | 389 |
| 421 | 20240116 | 142100 | 8559002800 | 26600 | 26550 | 26600 | 26500 | 373 |
| 422 | 20240116 | 142000 | 8549106650 | 26550 | 26550 | 26600 | 26500 | 488 |
| 423 | 20240116 | 141900 | 8536159050 | 26550 | 26550 | 26600 | 26550 | 433 |
| 424 | 20240116 | 141800 | 8524658600 | 26500 | 26550 | 26600 | 26500 | 335 |
| 425 | 20240116 | 141700 | 8515761100 | 26550 | 26550 | 26550 | 26500 | 236 |
| 426 | 20240116 | 141600 | 8509497700 | 26550 | 26600 | 26600 | 26500 | 455 |
| 427 | 20240116 | 141500 | 8497428200 | 26600 | 26550 | 26600 | 26500 | 339 |
| 428 | 20240116 | 141400 | 8488424750 | 26550 | 26550 | 26600 | 26450 | 349 |
| 429 | 20240116 | 141300 | 8479157500 | 26550 | 26550 | 26600 | 26500 | 209 |
| 430 | 20240116 | 141200 | 8473604850 | 26500 | 26600 | 26600 | 26500 | 304 |
| 431 | 20240116 | 141100 | 8465533750 | 26600 | 26600 | 26600 | 26500 | 241 |
| 432 | 20240116 | 141000 | 8459132050 | 26550 | 26550 | 26600 | 26450 | 471 |
| 433 | 20240116 | 140900 | 8446630400 | 26500 | 26500 | 26600 | 26450 | 416 |
| 434 | 20240116 | 140800 | 8435591300 | 26550 | 26400 | 26550 | 26400 | 963 |
| 435 | 20240116 | 140700 | 8410110200 | 26450 | 26500 | 26550 | 26450 | 605 |
| 436 | 20240116 | 140600 | 8394092000 | 26500 | 26500 | 26500 | 26450 | 284 |
| 437 | 20240116 | 140500 | 8386569750 | 26500 | 26500 | 26500 | 26400 | 665 |
| 438 | 20240116 | 140400 | 8368959100 | 26500 | 26550 | 26550 | 26450 | 566 |
| 439 | 20240116 | 140300 | 8353965750 | 26500 | 26550 | 26550 | 26450 | 236 |
| 440 | 20240116 | 140200 | 8347710950 | 26550 | 26550 | 26600 | 26500 | 286 |
| 441 | 20240116 | 140100 | 8340116950 | 26550 | 26550 | 26650 | 26500 | 442 |
| 442 | 20240116 | 140000 | 8328376350 | 26550 | 26550 | 26550 | 26500 | 442 |
| 443 | 20240116 | 135900 | 8316648650 | 26550 | 26550 | 26550 | 26450 | 318 |
| 444 | 20240116 | 135800 | 8308216600 | 26550 | 26500 | 26550 | 26500 | 385 |
| 445 | 20240116 | 135700 | 8298005900 | 26500 | 26500 | 26550 | 26450 | 508 |
| 446 | 20240116 | 135600 | 8284538450 | 26550 | 26550 | 26600 | 26450 | 571 |
| 447 | 20240116 | 135500 | 8269405350 | 26550 | 26550 | 26600 | 26450 | 391 |
| 448 | 20240116 | 135400 | 8259033300 | 26550 | 26550 | 26550 | 26500 | 412 |
| 449 | 20240116 | 135300 | 8248102950 | 26550 | 26550 | 26600 | 26500 | 437 |
| 450 | 20240116 | 135200 | 8236501400 | 26550 | 26500 | 26550 | 26500 | 428 |
| 451 | 20240116 | 135100 | 8225144200 | 26550 | 26500 | 26550 | 26500 | 206 |
| 452 | 20240116 | 135000 | 8219675750 | 26450 | 26550 | 26550 | 26450 | 347 |
| 453 | 20240116 | 134900 | 8210485050 | 26550 | 26500 | 26550 | 26450 | 271 |
| 454 | 20240116 | 134800 | 8203302400 | 26550 | 26600 | 26600 | 26450 | 438 |
| 455 | 20240116 | 134700 | 8191668900 | 26600 | 26550 | 26600 | 26550 | 170 |
| 456 | 20240116 | 134600 | 8187153000 | 26550 | 26550 | 26550 | 26400 | 707 |
| 457 | 20240116 | 134500 | 8168430850 | 26550 | 26500 | 26550 | 26500 | 170 |
| 458 | 20240116 | 134400 | 8163922900 | 26450 | 26550 | 26600 | 26450 | 386 |
| 459 | 20240116 | 134300 | 8153677450 | 26550 | 26500 | 26550 | 26500 | 312 |
| 460 | 20240116 | 134200 | 8145398300 | 26500 | 26500 | 26500 | 26450 | 1206 |
| 461 | 20240116 | 134100 | 8113491050 | 26500 | 26550 | 26550 | 26500 | 318 |
| 462 | 20240116 | 134000 | 8105060550 | 26550 | 26500 | 26550 | 26500 | 471 |
| 463 | 20240116 | 133900 | 8092573900 | 26500 | 26500 | 26500 | 26450 | 166 |
| 464 | 20240116 | 133800 | 8088177800 | 26500 | 26500 | 26500 | 26500 | 121 |
| 465 | 20240116 | 133700 | 8084971300 | 26500 | 26500 | 26500 | 26450 | 400 |
| 466 | 20240116 | 133600 | 8074384000 | 26500 | 26500 | 26500 | 26500 | 271 |
| 467 | 20240116 | 133500 | 8067202500 | 26500 | 26500 | 26500 | 26450 | 405 |
| 468 | 20240116 | 133400 | 8056485800 | 26450 | 26500 | 26500 | 26450 | 437 |
| 469 | 20240116 | 133300 | 8044914850 | 26500 | 26500 | 26500 | 26450 | 296 |
| 470 | 20240116 | 133200 | 8037077050 | 26500 | 26500 | 26500 | 26450 | 200 |
| 471 | 20240116 | 133100 | 8031779550 | 26500 | 26400 | 26500 | 26400 | 707 |
| 472 | 20240116 | 133000 | 8013103800 | 26450 | 26450 | 26450 | 26400 | 303 |
| 473 | 20240116 | 132900 | 8005094800 | 26450 | 26450 | 26450 | 26400 | 367 |
| 474 | 20240116 | 132800 | 7995398450 | 26450 | 26500 | 26500 | 26450 | 1512 |
| 475 | 20240116 | 132700 | 7955403700 | 26500 | 26500 | 26500 | 26450 | 168 |
| 476 | 20240116 | 132600 | 7950952250 | 26500 | 26500 | 26500 | 26450 | 215 |
| 477 | 20240116 | 132500 | 7945257300 | 26500 | 26500 | 26500 | 26450 | 167 |
| 478 | 20240116 | 132400 | 7940833250 | 26500 | 26500 | 26500 | 26450 | 370 |
| 479 | 20240116 | 132300 | 7931035150 | 26500 | 26500 | 26500 | 26450 | 1316 |
| 480 | 20240116 | 132200 | 7896214550 | 26500 | 26500 | 26500 | 26450 | 313 |
| 481 | 20240116 | 132100 | 7887924300 | 26500 | 26500 | 26500 | 26450 | 263 |
| 482 | 20240116 | 132000 | 7880958300 | 26500 | 26500 | 26500 | 26450 | 340 |
| 483 | 20240116 | 131900 | 7871955200 | 26500 | 26500 | 26500 | 26450 | 217 |
| 484 | 20240116 | 131800 | 7866207100 | 26500 | 26500 | 26500 | 26450 | 505 |
| 485 | 20240116 | 131700 | 7852830800 | 26500 | 26600 | 26600 | 26500 | 485 |
| 486 | 20240116 | 131600 | 7839976750 | 26600 | 26550 | 26600 | 26500 | 299 |
| 487 | 20240116 | 131500 | 7832039800 | 26500 | 26550 | 26550 | 26500 | 258 |
| 488 | 20240116 | 131400 | 7825200050 | 26550 | 26500 | 26550 | 26500 | 1228 |
| 489 | 20240116 | 131300 | 7792651050 | 26550 | 26550 | 26600 | 26500 | 2188 |
| 490 | 20240116 | 131200 | 7734660600 | 26600 | 26600 | 26600 | 26600 | 72 |
| 491 | 20240116 | 131100 | 7732745400 | 26500 | 26600 | 26600 | 26500 | 588 |
| 492 | 20240116 | 131000 | 7717151500 | 26600 | 26550 | 26600 | 26550 | 104 |
| 493 | 20240116 | 130900 | 7714389450 | 26550 | 26550 | 26650 | 26500 | 545 |
| 494 | 20240116 | 130800 | 7699907400 | 26600 | 26600 | 26600 | 26550 | 246 |
| 495 | 20240116 | 130700 | 7693367500 | 26600 | 26600 | 26600 | 26550 | 317 |
| 496 | 20240116 | 130600 | 7684944550 | 26600 | 26550 | 26600 | 26550 | 233 |
| 497 | 20240116 | 130500 | 7678752050 | 26550 | 26550 | 26600 | 26550 | 344 |
| 498 | 20240116 | 130400 | 7669611850 | 26600 | 26650 | 26700 | 26550 | 602 |
| 499 | 20240116 | 130300 | 7653595850 | 26600 | 26600 | 26650 | 26600 | 135 |
| 500 | 20240116 | 130200 | 7650000050 | 26650 | 26650 | 26700 | 26600 | 283 |
| 501 | 20240116 | 130100 | 7642453550 | 26650 | 26700 | 26700 | 26650 | 114 |
| 502 | 20240116 | 130000 | 7639410250 | 26700 | 26700 | 26700 | 26650 | 292 |
| 503 | 20240116 | 125900 | 7631619700 | 26700 | 26700 | 26750 | 26700 | 327 |
| 504 | 20240116 | 125800 | 7622887800 | 26700 | 26700 | 26700 | 26650 | 213 |
| 505 | 20240116 | 125700 | 7617202250 | 26700 | 26700 | 26700 | 26700 | 152 |
| 506 | 20240116 | 125600 | 7613143850 | 26700 | 26750 | 26750 | 26700 | 254 |
| 507 | 20240116 | 125500 | 7606357550 | 26700 | 26650 | 26750 | 26650 | 155 |
| 508 | 20240116 | 125400 | 7602217800 | 26700 | 26700 | 26700 | 26650 | 102 |
| 509 | 20240116 | 125300 | 7599494750 | 26700 | 26700 | 26700 | 26650 | 436 |
| 510 | 20240116 | 125200 | 7587853950 | 26700 | 26700 | 26700 | 26700 | 117 |
| 511 | 20240116 | 125100 | 7584730050 | 26700 | 26650 | 26700 | 26600 | 308 |
| 512 | 20240116 | 125000 | 7576521250 | 26600 | 26600 | 26650 | 26550 | 150 |
| 513 | 20240116 | 124900 | 7572528550 | 26600 | 26550 | 26650 | 26550 | 540 |
| 514 | 20240116 | 124800 | 7558172650 | 26600 | 26650 | 26650 | 26600 | 262 |
| 515 | 20240116 | 124700 | 7551201000 | 26650 | 26650 | 26650 | 26600 | 174 |
| 516 | 20240116 | 124600 | 7546564150 | 26650 | 26650 | 26650 | 26600 | 329 |
| 517 | 20240116 | 124500 | 7537803550 | 26650 | 26650 | 26650 | 26650 | 82 |
| 518 | 20240116 | 124400 | 7535618250 | 26650 | 26650 | 26650 | 26600 | 135 |
| 519 | 20240116 | 124300 | 7532021050 | 26650 | 26650 | 26650 | 26600 | 178 |
| 520 | 20240116 | 124200 | 7527277650 | 26650 | 26700 | 26700 | 26650 | 236 |
| 521 | 20240116 | 124100 | 7520986350 | 26650 | 26700 | 26700 | 26600 | 256 |
| 522 | 20240116 | 124000 | 7514169100 | 26700 | 26650 | 26700 | 26650 | 188 |
| 523 | 20240116 | 123900 | 7509152550 | 26650 | 26700 | 26700 | 26650 | 106 |
| 524 | 20240116 | 123800 | 7506326950 | 26650 | 26700 | 26700 | 26650 | 760 |
| 525 | 20240116 | 123700 | 7486060750 | 26750 | 26750 | 26750 | 26600 | 170 |
| 526 | 20240116 | 123600 | 7481525600 | 26700 | 26750 | 26750 | 26650 | 231 |
| 527 | 20240116 | 123500 | 7475360250 | 26700 | 26700 | 26750 | 26700 | 1175 |
| 528 | 20240116 | 123400 | 7443945150 | 26700 | 26800 | 26800 | 26700 | 990 |
| 529 | 20240116 | 123300 | 7417499950 | 26700 | 26750 | 26750 | 26700 | 640 |
| 530 | 20240116 | 123200 | 7400399650 | 26750 | 26750 | 26800 | 26750 | 1038 |
| 531 | 20240116 | 123100 | 7372626950 | 26800 | 26800 | 26800 | 26750 | 993 |
| 532 | 20240116 | 123000 | 7346027450 | 26800 | 26750 | 26800 | 26750 | 407 |
| 533 | 20240116 | 122900 | 7335135750 | 26800 | 26750 | 26800 | 26750 | 428 |
| 534 | 20240116 | 122800 | 7323678100 | 26800 | 26750 | 26800 | 26700 | 231 |
| 535 | 20240116 | 122700 | 7317495350 | 26750 | 26750 | 26750 | 26700 | 848 |
| 536 | 20240116 | 122600 | 7294811900 | 26750 | 26750 | 26750 | 26700 | 839 |
| 537 | 20240116 | 122500 | 7272373250 | 26750 | 26750 | 26750 | 26700 | 185 |
| 538 | 20240116 | 122400 | 7267424550 | 26750 | 26700 | 26750 | 26700 | 1049 |
| 539 | 20240116 | 122300 | 7239403300 | 26700 | 26700 | 26700 | 26650 | 218 |
| 540 | 20240116 | 122200 | 7233583250 | 26700 | 26700 | 26700 | 26650 | 636 |
| 541 | 20240116 | 122100 | 7216603600 | 26700 | 26700 | 26700 | 26650 | 176 |
| 542 | 20240116 | 122000 | 7211907450 | 26700 | 26700 | 26700 | 26650 | 367 |
| 543 | 20240116 | 121900 | 7202109200 | 26650 | 26700 | 26700 | 26650 | 629 |
| 544 | 20240116 | 121800 | 7185339450 | 26700 | 26650 | 26700 | 26600 | 1322 |
| 545 | 20240116 | 121700 | 7150107050 | 26650 | 26650 | 26650 | 26600 | 374 |
| 546 | 20240116 | 121600 | 7140149950 | 26650 | 26650 | 26650 | 26600 | 165 |
| 547 | 20240116 | 121500 | 7135754350 | 26650 | 26650 | 26700 | 26650 | 1646 |
| 548 | 20240116 | 121400 | 7091869300 | 26650 | 26650 | 26650 | 26600 | 701 |
| 549 | 20240116 | 121300 | 7073189150 | 26650 | 26650 | 26650 | 26600 | 310 |
| 550 | 20240116 | 121200 | 7064927750 | 26650 | 26650 | 26650 | 26600 | 118 |
| 551 | 20240116 | 121100 | 7061786100 | 26650 | 26600 | 26650 | 26550 | 4459 |
| 552 | 20240116 | 121000 | 6943099900 | 26600 | 26550 | 26600 | 26550 | 447 |
| 553 | 20240116 | 120900 | 6931216300 | 26550 | 26550 | 26550 | 26500 | 172 |
| 554 | 20240116 | 120800 | 6926651000 | 26550 | 26550 | 26550 | 26500 | 514 |
| 555 | 20240116 | 120700 | 6913010800 | 26550 | 26500 | 26550 | 26500 | 150 |
| 556 | 20240116 | 120600 | 6909028550 | 26500 | 26550 | 26550 | 26500 | 104 |
| 557 | 20240116 | 120500 | 6906267900 | 26550 | 26550 | 26550 | 26500 | 373 |
| 558 | 20240116 | 120400 | 6896372300 | 26550 | 26550 | 26550 | 26500 | 255 |
| 559 | 20240116 | 120300 | 6889602100 | 26550 | 26550 | 26550 | 26550 | 94 |
| 560 | 20240116 | 120200 | 6887106400 | 26550 | 26550 | 26550 | 26500 | 109 |
| 561 | 20240116 | 120100 | 6884214300 | 26550 | 26550 | 26550 | 26450 | 272 |
| 562 | 20240116 | 120000 | 6876998550 | 26550 | 26500 | 26550 | 26450 | 765 |
| 563 | 20240116 | 115900 | 6856727900 | 26500 | 26450 | 26500 | 26450 | 130 |
| 564 | 20240116 | 115800 | 6853284000 | 26450 | 26500 | 26500 | 26450 | 204 |
| 565 | 20240116 | 115700 | 6847880900 | 26500 | 26500 | 26500 | 26450 | 217 |
| 566 | 20240116 | 115600 | 6842135400 | 26500 | 26450 | 26500 | 26450 | 175 |
| 567 | 20240116 | 115500 | 6837504300 | 26500 | 26500 | 26500 | 26450 | 372 |
| 568 | 20240116 | 115400 | 6827649850 | 26500 | 26500 | 26500 | 26450 | 100 |
| 569 | 20240116 | 115300 | 6825000250 | 26450 | 26450 | 26500 | 26450 | 274 |
| 570 | 20240116 | 115200 | 6817751500 | 26450 | 26450 | 26450 | 26400 | 246 |
| 571 | 20240116 | 115100 | 6811245200 | 26450 | 26400 | 26450 | 26400 | 124 |
| 572 | 20240116 | 115000 | 6807966550 | 26450 | 26450 | 26450 | 26400 | 487 |
| 573 | 20240116 | 114900 | 6795100450 | 26450 | 26450 | 26450 | 26450 | 229 |
| 574 | 20240116 | 114800 | 6789043400 | 26450 | 26450 | 26500 | 26450 | 1093 |
| 575 | 20240116 | 114700 | 6760132450 | 26500 | 26500 | 26500 | 26450 | 1163 |
| 576 | 20240116 | 114600 | 6729364600 | 26500 | 26550 | 26550 | 26500 | 1047 |
| 577 | 20240116 | 114500 | 6701607250 | 26500 | 26550 | 26550 | 26500 | 110 |
| 578 | 20240116 | 114400 | 6698688250 | 26550 | 26550 | 26550 | 26500 | 103 |
| 579 | 20240116 | 114300 | 6695954200 | 26550 | 26550 | 26550 | 26500 | 190 |
| 580 | 20240116 | 114200 | 6690911400 | 26550 | 26550 | 26550 | 26500 | 493 |
| 581 | 20240116 | 114100 | 6677837300 | 26550 | 26500 | 26550 | 26500 | 161 |
| 582 | 20240116 | 114000 | 6673564850 | 26550 | 26550 | 26550 | 26500 | 131 |
| 583 | 20240116 | 113900 | 6670087350 | 26550 | 26500 | 26550 | 26500 | 227 |
| 584 | 20240116 | 113800 | 6664066550 | 26550 | 26550 | 26550 | 26500 | 165 |
| 585 | 20240116 | 113700 | 6659686300 | 26550 | 26550 | 26550 | 26500 | 588 |
| 586 | 20240116 | 113600 | 6644090500 | 26550 | 26500 | 26550 | 26500 | 560 |
| 587 | 20240116 | 113500 | 6629244450 | 26550 | 26550 | 26550 | 26500 | 728 |
| 588 | 20240116 | 113400 | 6609937600 | 26550 | 26500 | 26550 | 26500 | 310 |
| 589 | 20240116 | 113300 | 6601711700 | 26500 | 26550 | 26550 | 26500 | 310 |
| 590 | 20240116 | 113200 | 6593492000 | 26500 | 26550 | 26550 | 26500 | 53 |
| 591 | 20240116 | 113100 | 6592085300 | 26550 | 26550 | 26550 | 26500 | 487 |
| 592 | 20240116 | 113000 | 6579167950 | 26550 | 26500 | 26550 | 26500 | 567 |
| 593 | 20240116 | 112900 | 6564115300 | 26550 | 26600 | 26600 | 26550 | 571 |
| 594 | 20240116 | 112800 | 6548954050 | 26600 | 26550 | 26600 | 26550 | 774 |
| 595 | 20240116 | 112700 | 6528403850 | 26600 | 26600 | 26600 | 26500 | 1441 |
| 596 | 20240116 | 112600 | 6490138100 | 26550 | 26600 | 26600 | 26550 | 55 |
| 597 | 20240116 | 112500 | 6488675650 | 26600 | 26550 | 26600 | 26550 | 710 |
| 598 | 20240116 | 112400 | 6469823650 | 26550 | 26600 | 26600 | 26550 | 305 |
| 599 | 20240116 | 112300 | 6461716850 | 26500 | 26600 | 26650 | 26500 | 5325 |
| 600 | 20240116 | 112200 | 6320312400 | 26600 | 26600 | 26600 | 26550 | 2222 |
| 601 | 20240116 | 112100 | 6261207950 | 26600 | 26550 | 26600 | 26500 | 797 |
| 602 | 20240116 | 112000 | 6240045200 | 26500 | 26550 | 26550 | 26500 | 1155 |
| 603 | 20240116 | 111900 | 6209381000 | 26550 | 26550 | 26600 | 26500 | 496 |
| 604 | 20240116 | 111800 | 6196209400 | 26550 | 26500 | 26550 | 26500 | 2219 |
| 605 | 20240116 | 111700 | 6137296300 | 26550 | 26550 | 26550 | 26550 | 106 |
| 606 | 20240116 | 111600 | 6134482000 | 26550 | 26500 | 26550 | 26500 | 304 |
| 607 | 20240116 | 111500 | 6126414000 | 26550 | 26500 | 26550 | 26500 | 604 |
| 608 | 20240116 | 111400 | 6110394750 | 26550 | 26500 | 26550 | 26500 | 861 |
| 609 | 20240116 | 111300 | 6087576000 | 26500 | 26500 | 26500 | 26500 | 426 |
| 610 | 20240116 | 111200 | 6076287000 | 26500 | 26550 | 26550 | 26450 | 992 |
| 611 | 20240116 | 111100 | 6049991050 | 26550 | 26500 | 26550 | 26450 | 1241 |
| 612 | 20240116 | 111000 | 6017080750 | 26500 | 26450 | 26500 | 26400 | 1087 |
| 613 | 20240116 | 110900 | 5988327800 | 26450 | 26400 | 26450 | 26350 | 1785 |
| 614 | 20240116 | 110800 | 5941201950 | 26400 | 26400 | 26400 | 26350 | 266 |
| 615 | 20240116 | 110700 | 5934181850 | 26350 | 26400 | 26400 | 26350 | 291 |
| 616 | 20240116 | 110600 | 5926506300 | 26400 | 26350 | 26400 | 26300 | 3625 |
| 617 | 20240116 | 110500 | 5831022900 | 26350 | 26350 | 26350 | 26300 | 311 |
| 618 | 20240116 | 110400 | 5822839600 | 26350 | 26300 | 26350 | 26250 | 321 |
| 619 | 20240116 | 110300 | 5814398050 | 26300 | 26300 | 26350 | 26250 | 2093 |
| 620 | 20240116 | 110200 | 5759346800 | 26350 | 26350 | 26350 | 26300 | 1015 |
| 621 | 20240116 | 110100 | 5732615000 | 26350 | 26350 | 26350 | 26300 | 296 |
| 622 | 20240116 | 110000 | 5724816850 | 26350 | 26250 | 26350 | 26250 | 1745 |
| 623 | 20240116 | 105900 | 5678928200 | 26300 | 26300 | 26300 | 26250 | 1486 |
| 624 | 20240116 | 105800 | 5639884900 | 26300 | 26300 | 26300 | 26250 | 250 |
| 625 | 20240116 | 105700 | 5633311450 | 26300 | 26300 | 26300 | 26250 | 356 |
| 626 | 20240116 | 105600 | 5623954150 | 26250 | 26300 | 26300 | 26250 | 361 |
| 627 | 20240116 | 105500 | 5614467100 | 26300 | 26200 | 26300 | 26200 | 294 |
| 628 | 20240116 | 105400 | 5606755500 | 26200 | 26250 | 26300 | 26200 | 943 |
| 629 | 20240116 | 105300 | 5582013850 | 26250 | 26300 | 26300 | 26250 | 236 |
| 630 | 20240116 | 105200 | 5575816400 | 26250 | 26250 | 26300 | 26250 | 425 |
| 631 | 20240116 | 105100 | 5564650250 | 26300 | 26300 | 26300 | 26250 | 428 |
| 632 | 20240116 | 105000 | 5553396100 | 26300 | 26300 | 26300 | 26250 | 334 |
| 633 | 20240116 | 104900 | 5544627200 | 26300 | 26300 | 26300 | 26250 | 203 |
| 634 | 20240116 | 104800 | 5539295300 | 26250 | 26200 | 26250 | 26200 | 1696 |
| 635 | 20240116 | 104700 | 5494777200 | 26200 | 26250 | 26250 | 26200 | 81 |
| 636 | 20240116 | 104600 | 5492651550 | 26250 | 26250 | 26250 | 26200 | 101 |
| 637 | 20240116 | 104500 | 5490000800 | 26250 | 26200 | 26250 | 26200 | 1575 |
| 638 | 20240116 | 104400 | 5448728950 | 26200 | 26200 | 26250 | 26150 | 924 |
| 639 | 20240116 | 104300 | 5424524350 | 26250 | 26250 | 26250 | 26200 | 816 |
| 640 | 20240116 | 104200 | 5403122600 | 26250 | 26200 | 26250 | 26200 | 706 |
| 641 | 20240116 | 104100 | 5384593050 | 26200 | 26250 | 26250 | 26200 | 191 |
| 642 | 20240116 | 104000 | 5379585950 | 26250 | 26200 | 26250 | 26200 | 244 |
| 643 | 20240116 | 103900 | 5373185100 | 26200 | 26300 | 26300 | 26200 | 1079 |
| 644 | 20240116 | 103800 | 5344890750 | 26250 | 26300 | 26300 | 26250 | 276 |
| 645 | 20240116 | 103700 | 5337634800 | 26300 | 26250 | 26300 | 26200 | 783 |
| 646 | 20240116 | 103600 | 5317079850 | 26200 | 26250 | 26250 | 26200 | 432 |
| 647 | 20240116 | 103500 | 5305740250 | 26250 | 26250 | 26250 | 26200 | 149 |
| 648 | 20240116 | 103400 | 5301829050 | 26250 | 26200 | 26250 | 26200 | 280 |
| 649 | 20240116 | 103300 | 5294483900 | 26200 | 26150 | 26250 | 26150 | 516 |
| 650 | 20240116 | 103200 | 5280963850 | 26200 | 26150 | 26200 | 26150 | 69 |
| 651 | 20240116 | 103100 | 5279156700 | 26150 | 26200 | 26250 | 26150 | 65 |
| 652 | 20240116 | 103000 | 5277453750 | 26200 | 26200 | 26200 | 26100 | 1313 |
| 653 | 20240116 | 102900 | 5243145650 | 26200 | 26050 | 26200 | 26050 | 4030 |
| 654 | 20240116 | 102800 | 5137880200 | 26100 | 26100 | 26150 | 26050 | 709 |
| 655 | 20240116 | 102700 | 5119372800 | 26150 | 26150 | 26150 | 26150 | 140 |
| 656 | 20240116 | 102600 | 5115711800 | 26100 | 26100 | 26100 | 26050 | 1447 |
| 657 | 20240116 | 102500 | 5078002800 | 26100 | 26100 | 26100 | 26050 | 485 |
| 658 | 20240116 | 102400 | 5065346950 | 26050 | 26100 | 26100 | 26050 | 241 |
| 659 | 20240116 | 102300 | 5059061300 | 26100 | 26100 | 26100 | 26050 | 385 |
| 660 | 20240116 | 102200 | 5049030400 | 26100 | 26150 | 26150 | 26050 | 1078 |
| 661 | 20240116 | 102100 | 5020891050 | 26150 | 26150 | 26150 | 26100 | 473 |
| 662 | 20240116 | 102000 | 5008525000 | 26150 | 26150 | 26150 | 26100 | 531 |
| 663 | 20240116 | 101900 | 4994642350 | 26100 | 26150 | 26150 | 26100 | 490 |
| 664 | 20240116 | 101800 | 4981849400 | 26100 | 26100 | 26150 | 26100 | 650 |
| 665 | 20240116 | 101700 | 4964883150 | 26100 | 26150 | 26150 | 26050 | 798 |
| 666 | 20240116 | 101600 | 4944053450 | 26100 | 26100 | 26150 | 26100 | 98 |
| 667 | 20240116 | 101500 | 4941491950 | 26100 | 26000 | 26150 | 26000 | 2409 |
| 668 | 20240116 | 101400 | 4878670400 | 26050 | 26050 | 26100 | 26000 | 1164 |
| 669 | 20240116 | 101300 | 4848372350 | 26050 | 26050 | 26050 | 26000 | 1166 |
| 670 | 20240116 | 101200 | 4818010400 | 26050 | 26050 | 26050 | 26000 | 870 |
| 671 | 20240116 | 101100 | 4795362950 | 26000 | 26000 | 26050 | 25950 | 2258 |
| 672 | 20240116 | 101000 | 4736682800 | 25950 | 26000 | 26050 | 25950 | 3715 |
| 673 | 20240116 | 100900 | 4640103650 | 26000 | 26100 | 26100 | 25950 | 1590 |
| 674 | 20240116 | 100800 | 4598794400 | 26100 | 26000 | 26100 | 25950 | 4950 |
| 675 | 20240116 | 100700 | 4470094350 | 26000 | 26000 | 26050 | 25950 | 3670 |
| 676 | 20240116 | 100600 | 4374649000 | 25950 | 26050 | 26050 | 25950 | 3977 |
| 677 | 20240116 | 100500 | 4271231850 | 26050 | 26050 | 26100 | 26050 | 169 |
| 678 | 20240116 | 100400 | 4266826750 | 26100 | 26100 | 26100 | 26000 | 1817 |
| 679 | 20240116 | 100300 | 4219535650 | 26050 | 26050 | 26100 | 26050 | 1142 |
| 680 | 20240116 | 100200 | 4189733900 | 26050 | 26050 | 26100 | 26000 | 828 |
| 681 | 20240116 | 100100 | 4168173550 | 26050 | 26100 | 26100 | 26000 | 3181 |
| 682 | 20240116 | 100000 | 4085217750 | 26100 | 26000 | 26100 | 26000 | 1785 |
| 683 | 20240116 | 095900 | 4038654150 | 26000 | 26100 | 26150 | 25950 | 10068 |
| 684 | 20240116 | 095800 | 3776736600 | 26050 | 26050 | 26100 | 26050 | 1415 |
| 685 | 20240116 | 095700 | 3739846200 | 26100 | 26100 | 26100 | 26050 | 4105 |
| 686 | 20240116 | 095600 | 3632860850 | 26100 | 26150 | 26150 | 26100 | 3346 |
| 687 | 20240116 | 095500 | 3545518950 | 26150 | 26200 | 26200 | 26100 | 2496 |
| 688 | 20240116 | 095400 | 3480269950 | 26200 | 26100 | 26200 | 26100 | 1662 |
| 689 | 20240116 | 095300 | 3436815350 | 26100 | 26100 | 26150 | 26100 | 1248 |
| 690 | 20240116 | 095200 | 3404216700 | 26150 | 26100 | 26150 | 26100 | 1383 |
| 691 | 20240116 | 095100 | 3368093950 | 26100 | 26150 | 26150 | 26050 | 8020 |
| 692 | 20240116 | 095000 | 3158676800 | 26150 | 26150 | 26200 | 26100 | 2915 |
| 693 | 20240116 | 094900 | 3082466650 | 26150 | 26150 | 26200 | 26100 | 1509 |
| 694 | 20240116 | 094800 | 3043044700 | 26150 | 26050 | 26150 | 26050 | 2641 |
| 695 | 20240116 | 094700 | 2974114650 | 26100 | 26100 | 26200 | 26050 | 11980 |
| 696 | 20240116 | 094600 | 2661355100 | 26100 | 26150 | 26200 | 26050 | 5627 |
| 697 | 20240116 | 094500 | 2514317900 | 26200 | 26250 | 26250 | 26200 | 2355 |
| 698 | 20240116 | 094400 | 2452578550 | 26250 | 26300 | 26300 | 26150 | 1916 |
| 699 | 20240116 | 094300 | 2402354800 | 26300 | 26200 | 26350 | 26150 | 4283 |
| 700 | 20240116 | 094200 | 2289740700 | 26150 | 26250 | 26300 | 26150 | 13951 |
| 701 | 20240116 | 094100 | 1924122350 | 26250 | 26300 | 26350 | 26250 | 3161 |
| 702 | 20240116 | 094000 | 1841035900 | 26300 | 26350 | 26400 | 26300 | 2725 |
| 703 | 20240116 | 093900 | 1769332500 | 26350 | 26450 | 26450 | 26350 | 6336 |
| 704 | 20240116 | 093800 | 1602270050 | 26400 | 26450 | 26450 | 26400 | 2948 |
| 705 | 20240116 | 093700 | 1524348700 | 26450 | 26500 | 26500 | 26450 | 1071 |
| 706 | 20240116 | 093600 | 1496020600 | 26500 | 26500 | 26500 | 26450 | 337 |
| 707 | 20240116 | 093500 | 1487102300 | 26500 | 26450 | 26500 | 26400 | 1339 |
| 708 | 20240116 | 093400 | 1451685400 | 26450 | 26450 | 26450 | 26400 | 2153 |
| 709 | 20240116 | 093300 | 1394768700 | 26500 | 26500 | 26550 | 26450 | 4238 |
| 710 | 20240116 | 093200 | 1282471650 | 26500 | 26550 | 26550 | 26500 | 1493 |
| 711 | 20240116 | 093100 | 1242900250 | 26550 | 26550 | 26550 | 26500 | 710 |
| 712 | 20240116 | 093000 | 1224065950 | 26550 | 26550 | 26550 | 26500 | 1144 |
| 713 | 20240116 | 092900 | 1193711300 | 26550 | 26550 | 26650 | 26500 | 1347 |
| 714 | 20240116 | 092800 | 1157967750 | 26550 | 26600 | 26600 | 26550 | 3294 |
| 715 | 20240116 | 092700 | 1070399850 | 26600 | 26650 | 26700 | 26600 | 2266 |
| 716 | 20240116 | 092600 | 1010024600 | 26650 | 26700 | 26700 | 26650 | 614 |
| 717 | 20240116 | 092500 | 993656850 | 26700 | 26700 | 26750 | 26700 | 2186 |
| 718 | 20240116 | 092400 | 935290000 | 26750 | 26750 | 26800 | 26700 | 1156 |
| 719 | 20240116 | 092300 | 904396200 | 26750 | 26800 | 26800 | 26750 | 1323 |
| 720 | 20240116 | 092200 | 868998600 | 26800 | 26800 | 26850 | 26800 | 1705 |
| 721 | 20240116 | 092100 | 823304500 | 26800 | 26850 | 26900 | 26800 | 387 |
| 722 | 20240116 | 092000 | 812919700 | 26850 | 26900 | 26900 | 26800 | 377 |
| 723 | 20240116 | 091900 | 802808850 | 26900 | 26900 | 26950 | 26900 | 664 |
| 724 | 20240116 | 091800 | 784947200 | 26900 | 26900 | 26900 | 26800 | 1533 |
| 725 | 20240116 | 091700 | 743781150 | 26900 | 26850 | 26900 | 26800 | 237 |
| 726 | 20240116 | 091600 | 737422850 | 26850 | 26900 | 26950 | 26850 | 378 |
| 727 | 20240116 | 091500 | 727264550 | 27000 | 26950 | 27000 | 26950 | 1433 |
| 728 | 20240116 | 091400 | 688641050 | 26950 | 26700 | 26950 | 26700 | 4156 |
| 729 | 20240116 | 091300 | 577091000 | 26700 | 26750 | 26750 | 26700 | 3785 |
| 730 | 20240116 | 091200 | 475949450 | 26750 | 26850 | 26850 | 26750 | 2299 |
| 731 | 20240116 | 091100 | 414344000 | 26850 | 26850 | 26900 | 26850 | 786 |
| 732 | 20240116 | 091000 | 393238850 | 26850 | 26850 | 26900 | 26850 | 709 |
| 733 | 20240116 | 090900 | 374199850 | 26900 | 26900 | 26900 | 26900 | 79 |
| 734 | 20240116 | 090800 | 372074750 | 26900 | 26900 | 26900 | 26850 | 203 |
| 735 | 20240116 | 090700 | 366614400 | 26900 | 26900 | 26900 | 26900 | 354 |
| 736 | 20240116 | 090600 | 357091800 | 26900 | 26900 | 26900 | 26850 | 982 |
| 737 | 20240116 | 090500 | 330702500 | 26900 | 26900 | 26950 | 26900 | 693 |
| 738 | 20240116 | 090400 | 312055300 | 26900 | 26950 | 26950 | 26850 | 1117 |
| 739 | 20240116 | 090300 | 282032650 | 26900 | 26900 | 26950 | 26850 | 918 |
| 740 | 20240116 | 090200 | 257337550 | 26900 | 26800 | 26900 | 26750 | 2504 |
| 741 | 20240116 | 090100 | 190145350 | 26750 | 26750 | 26750 | 26700 | 2381 |
| 742 | 20240116 | 090000 | 126543750 | 26850 | 26850 | 26850 | 26700 | 4626 |