39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 212000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 3 | 20240118 | 211900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240118 | 211800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240118 | 211700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240118 | 211600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240118 | 211500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240118 | 211400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240118 | 211300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240118 | 211200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240118 | 211100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240118 | 211000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240118 | 210900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240118 | 210800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240118 | 210700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240118 | 210600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240118 | 210500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240118 | 210400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240118 | 210300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240118 | 210200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240118 | 210100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240118 | 210000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240118 | 205900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240118 | 205800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240118 | 205700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240118 | 205600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240118 | 205500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240118 | 205400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240118 | 205300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240118 | 205200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240118 | 205100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240118 | 205000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 33 | 20240118 | 204900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240118 | 204800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240118 | 204700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240118 | 204600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240118 | 204500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240118 | 204400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240118 | 204300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240118 | 204200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240118 | 204100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240118 | 204000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240118 | 203900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240118 | 203800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240118 | 203700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240118 | 203600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240118 | 203500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240118 | 203400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240118 | 203300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240118 | 203200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240118 | 203100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240118 | 203000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240118 | 202900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240118 | 202800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240118 | 202700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240118 | 202600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240118 | 202500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240118 | 202400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240118 | 202300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240118 | 202200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240118 | 202100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240118 | 202000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 63 | 20240118 | 201900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240118 | 201800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240118 | 201700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240118 | 201600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240118 | 201500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240118 | 201400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240118 | 201300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240118 | 201200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240118 | 201100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240118 | 201000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240118 | 200900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240118 | 200800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240118 | 200700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240118 | 200600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240118 | 200500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240118 | 200400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240118 | 200300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240118 | 200200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240118 | 200100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240118 | 200000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240118 | 195900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240118 | 195800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240118 | 195700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240118 | 195600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240118 | 195500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240118 | 195400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240118 | 195300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240118 | 195200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240118 | 195100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240118 | 195000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 93 | 20240118 | 194900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240118 | 194800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240118 | 194700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240118 | 194600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240118 | 194500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240118 | 194400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240118 | 194300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240118 | 194200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240118 | 194100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240118 | 194000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240118 | 193900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240118 | 193800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240118 | 193700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240118 | 193600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240118 | 193500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240118 | 193400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240118 | 193300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240118 | 193200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240118 | 193100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240118 | 193000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240118 | 192900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240118 | 192800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240118 | 192700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240118 | 192600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240118 | 192500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240118 | 192400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240118 | 192300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240118 | 192200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240118 | 192100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240118 | 192000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 123 | 20240118 | 191900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240118 | 191800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240118 | 191700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240118 | 191600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240118 | 191500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240118 | 191400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240118 | 191300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240118 | 191200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240118 | 191100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240118 | 191000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240118 | 190900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240118 | 190800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240118 | 190700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240118 | 190600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240118 | 190500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240118 | 190400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240118 | 190300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240118 | 190200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240118 | 190100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240118 | 190000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240118 | 185900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240118 | 185800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240118 | 185700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240118 | 185600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240118 | 185500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240118 | 185400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240118 | 185300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240118 | 185200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240118 | 185100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240118 | 185000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 153 | 20240118 | 184900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240118 | 184800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240118 | 184700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240118 | 184600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240118 | 184500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240118 | 184400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240118 | 184300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240118 | 184200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240118 | 184100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240118 | 184000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240118 | 183900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240118 | 183800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240118 | 183700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240118 | 183600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240118 | 183500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240118 | 183400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240118 | 183300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240118 | 183200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240118 | 183100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240118 | 183000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240118 | 182900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240118 | 182800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240118 | 182700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240118 | 182600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240118 | 182500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240118 | 182400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240118 | 182300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240118 | 182200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240118 | 182100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240118 | 182000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 183 | 20240118 | 181900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240118 | 181800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240118 | 181700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20240118 | 181600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20240118 | 181500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20240118 | 181400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20240118 | 181300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20240118 | 181200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20240118 | 181100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20240118 | 181000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20240118 | 180900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20240118 | 180800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20240118 | 180700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20240118 | 180600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20240118 | 180500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20240118 | 180400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20240118 | 180300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20240118 | 180200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20240118 | 180100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20240118 | 180000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20240118 | 175900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20240118 | 175800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20240118 | 175700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20240118 | 175600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20240118 | 175500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20240118 | 175400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20240118 | 175300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20240118 | 175200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20240118 | 175100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20240118 | 175000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 213 | 20240118 | 174900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20240118 | 174800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20240118 | 174700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20240118 | 174600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20240118 | 174500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20240118 | 174400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20240118 | 174300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20240118 | 174200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20240118 | 174100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20240118 | 174000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20240118 | 173900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20240118 | 173800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20240118 | 173700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20240118 | 173600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20240118 | 173500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20240118 | 173400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20240118 | 173300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20240118 | 173200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20240118 | 173100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20240118 | 173000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20240118 | 172900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20240118 | 172800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20240118 | 172700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20240118 | 172600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20240118 | 172500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20240118 | 172400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20240118 | 172300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20240118 | 172200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20240118 | 172100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20240118 | 172000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 243 | 20240118 | 171900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20240118 | 171800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20240118 | 171700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20240118 | 171600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20240118 | 171500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20240118 | 171400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20240118 | 171300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20240118 | 171200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20240118 | 171100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20240118 | 171000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20240118 | 170900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20240118 | 170800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20240118 | 170700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 256 | 20240118 | 170600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 257 | 20240118 | 170500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 258 | 20240118 | 170400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 259 | 20240118 | 170300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 260 | 20240118 | 170200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 261 | 20240118 | 170100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 262 | 20240118 | 170000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 263 | 20240118 | 165900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 264 | 20240118 | 165800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 265 | 20240118 | 165700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 266 | 20240118 | 165600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 267 | 20240118 | 165500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 268 | 20240118 | 165400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 269 | 20240118 | 165300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20240118 | 165200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 271 | 20240118 | 165100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 272 | 20240118 | 165000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 273 | 20240118 | 164900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 274 | 20240118 | 164800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 275 | 20240118 | 164700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 276 | 20240118 | 164600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 277 | 20240118 | 164500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 278 | 20240118 | 164400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 279 | 20240118 | 164300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 280 | 20240118 | 164200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 281 | 20240118 | 164100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 282 | 20240118 | 164000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 283 | 20240118 | 163900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 284 | 20240118 | 163800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 285 | 20240118 | 163700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 286 | 20240118 | 163600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 287 | 20240118 | 163500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 288 | 20240118 | 163400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 289 | 20240118 | 163300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 290 | 20240118 | 163200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 291 | 20240118 | 163100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 292 | 20240118 | 163000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 293 | 20240118 | 162900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 294 | 20240118 | 162800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 295 | 20240118 | 162700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 296 | 20240118 | 162600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 297 | 20240118 | 162500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 298 | 20240118 | 162400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 299 | 20240118 | 162300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 300 | 20240118 | 162200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 301 | 20240118 | 162100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 302 | 20240118 | 162000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 303 | 20240118 | 161900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 304 | 20240118 | 161800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 305 | 20240118 | 161700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 306 | 20240118 | 161600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 307 | 20240118 | 161500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 308 | 20240118 | 161400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 309 | 20240118 | 161300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 310 | 20240118 | 161200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 311 | 20240118 | 161100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 312 | 20240118 | 161000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 313 | 20240118 | 160900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 314 | 20240118 | 160800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 315 | 20240118 | 160700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 316 | 20240118 | 160600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 317 | 20240118 | 160500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 318 | 20240118 | 160400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 319 | 20240118 | 160300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 320 | 20240118 | 160200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 321 | 20240118 | 160100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 322 | 20240118 | 160000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 323 | 20240118 | 155900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 324 | 20240118 | 155800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 325 | 20240118 | 155700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 326 | 20240118 | 155600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 327 | 20240118 | 155500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 328 | 20240118 | 155400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 329 | 20240118 | 155300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 330 | 20240118 | 155200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 331 | 20240118 | 155100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 332 | 20240118 | 155000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 333 | 20240118 | 154900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 334 | 20240118 | 154800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 335 | 20240118 | 154700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 336 | 20240118 | 154600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 337 | 20240118 | 154500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 338 | 20240118 | 154400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 339 | 20240118 | 154300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 340 | 20240118 | 154200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 341 | 20240118 | 154100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 342 | 20240118 | 154000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 343 | 20240118 | 153900 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 344 | 20240118 | 153800 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 345 | 20240118 | 153700 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 346 | 20240118 | 153600 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 347 | 20240118 | 153500 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 348 | 20240118 | 153400 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 349 | 20240118 | 153300 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 350 | 20240118 | 153200 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 351 | 20240118 | 153100 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 0 |
| 352 | 20240118 | 153000 | 7138583950 | 26800 | 26800 | 26800 | 26800 | 10091 |
| 353 | 20240118 | 152900 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 354 | 20240118 | 152800 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 355 | 20240118 | 152700 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 356 | 20240118 | 152600 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 357 | 20240118 | 152500 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 358 | 20240118 | 152400 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 359 | 20240118 | 152300 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 360 | 20240118 | 152200 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 361 | 20240118 | 152100 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 362 | 20240118 | 152000 | 6868145150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 363 | 20240118 | 151900 | 6868145150 | 26650 | 26650 | 26700 | 26650 | 525 |
| 364 | 20240118 | 151800 | 6854132850 | 26650 | 26650 | 26650 | 26650 | 609 |
| 365 | 20240118 | 151700 | 6837903000 | 26650 | 26600 | 26650 | 26600 | 335 |
| 366 | 20240118 | 151600 | 6828976950 | 26600 | 26600 | 26650 | 26600 | 140 |
| 367 | 20240118 | 151500 | 6825249050 | 26650 | 26600 | 26650 | 26600 | 433 |
| 368 | 20240118 | 151400 | 6813715300 | 26650 | 26700 | 26700 | 26600 | 1132 |
| 369 | 20240118 | 151300 | 6783598850 | 26700 | 26650 | 26700 | 26600 | 423 |
| 370 | 20240118 | 151200 | 6772328150 | 26650 | 26600 | 26650 | 26600 | 1265 |
| 371 | 20240118 | 151100 | 6738658150 | 26600 | 26700 | 26700 | 26600 | 446 |
| 372 | 20240118 | 151000 | 6726778150 | 26700 | 26650 | 26700 | 26650 | 753 |
| 373 | 20240118 | 150900 | 6706709550 | 26700 | 26650 | 26700 | 26600 | 253 |
| 374 | 20240118 | 150800 | 6699967350 | 26650 | 26650 | 26650 | 26600 | 752 |
| 375 | 20240118 | 150700 | 6679957550 | 26650 | 26600 | 26700 | 26600 | 288 |
| 376 | 20240118 | 150600 | 6672283300 | 26650 | 26650 | 26650 | 26600 | 370 |
| 377 | 20240118 | 150500 | 6662432350 | 26700 | 26650 | 26700 | 26650 | 377 |
| 378 | 20240118 | 150400 | 6652378900 | 26650 | 26700 | 26700 | 26650 | 576 |
| 379 | 20240118 | 150300 | 6637024800 | 26700 | 26700 | 26700 | 26650 | 702 |
| 380 | 20240118 | 150200 | 6618289500 | 26700 | 26650 | 26700 | 26650 | 348 |
| 381 | 20240118 | 150100 | 6609014050 | 26700 | 26700 | 26700 | 26650 | 783 |
| 382 | 20240118 | 150000 | 6588111600 | 26700 | 26700 | 26750 | 26650 | 1946 |
| 383 | 20240118 | 145900 | 6536152850 | 26650 | 26650 | 26650 | 26600 | 1620 |
| 384 | 20240118 | 145800 | 6492984700 | 26650 | 26600 | 26650 | 26550 | 1396 |
| 385 | 20240118 | 145700 | 6455852700 | 26550 | 26600 | 26600 | 26550 | 345 |
| 386 | 20240118 | 145600 | 6446685650 | 26600 | 26600 | 26600 | 26550 | 1276 |
| 387 | 20240118 | 145500 | 6412767550 | 26550 | 26500 | 26600 | 26500 | 512 |
| 388 | 20240118 | 145400 | 6399174400 | 26550 | 26450 | 26550 | 26450 | 532 |
| 389 | 20240118 | 145300 | 6385087000 | 26450 | 26550 | 26600 | 26450 | 513 |
| 390 | 20240118 | 145200 | 6371470450 | 26600 | 26600 | 26600 | 26500 | 533 |
| 391 | 20240118 | 145100 | 6357298550 | 26600 | 26600 | 26600 | 26500 | 3237 |
| 392 | 20240118 | 145000 | 6271401900 | 26600 | 26550 | 26600 | 26550 | 249 |
| 393 | 20240118 | 144900 | 6264781150 | 26600 | 26550 | 26600 | 26550 | 1162 |
| 394 | 20240118 | 144800 | 6233927800 | 26550 | 26500 | 26550 | 26500 | 477 |
| 395 | 20240118 | 144700 | 6221263500 | 26550 | 26500 | 26550 | 26500 | 386 |
| 396 | 20240118 | 144600 | 6211015500 | 26500 | 26550 | 26550 | 26500 | 202 |
| 397 | 20240118 | 144500 | 6205656250 | 26550 | 26550 | 26550 | 26450 | 471 |
| 398 | 20240118 | 144400 | 6193173500 | 26550 | 26550 | 26550 | 26500 | 424 |
| 399 | 20240118 | 144300 | 6181924500 | 26550 | 26550 | 26550 | 26500 | 54 |
| 400 | 20240118 | 144200 | 6180491300 | 26550 | 26500 | 26550 | 26500 | 244 |
| 401 | 20240118 | 144100 | 6174024550 | 26500 | 26500 | 26550 | 26400 | 616 |
| 402 | 20240118 | 144000 | 6157738300 | 26500 | 26550 | 26550 | 26450 | 683 |
| 403 | 20240118 | 143900 | 6139657100 | 26550 | 26500 | 26550 | 26500 | 722 |
| 404 | 20240118 | 143800 | 6120488250 | 26550 | 26500 | 26550 | 26500 | 351 |
| 405 | 20240118 | 143700 | 6111169300 | 26550 | 26500 | 26550 | 26500 | 1269 |
| 406 | 20240118 | 143600 | 6077535850 | 26500 | 26500 | 26500 | 26450 | 25 |
| 407 | 20240118 | 143500 | 6076873450 | 26500 | 26450 | 26500 | 26450 | 459 |
| 408 | 20240118 | 143400 | 6064710450 | 26500 | 26500 | 26500 | 26500 | 28 |
| 409 | 20240118 | 143300 | 6063968450 | 26450 | 26500 | 26500 | 26450 | 64 |
| 410 | 20240118 | 143200 | 6062272650 | 26450 | 26500 | 26500 | 26450 | 75 |
| 411 | 20240118 | 143100 | 6060286550 | 26400 | 26500 | 26500 | 26400 | 936 |
| 412 | 20240118 | 143000 | 6035514800 | 26450 | 26500 | 26500 | 26450 | 419 |
| 413 | 20240118 | 142900 | 6024431600 | 26500 | 26450 | 26500 | 26450 | 54 |
| 414 | 20240118 | 142800 | 6023002150 | 26450 | 26450 | 26500 | 26450 | 111 |
| 415 | 20240118 | 142700 | 6020065100 | 26450 | 26450 | 26450 | 26400 | 77 |
| 416 | 20240118 | 142600 | 6018028800 | 26450 | 26500 | 26500 | 26450 | 130 |
| 417 | 20240118 | 142500 | 6014589400 | 26500 | 26500 | 26500 | 26450 | 168 |
| 418 | 20240118 | 142400 | 6010144850 | 26500 | 26500 | 26500 | 26450 | 407 |
| 419 | 20240118 | 142300 | 5999359950 | 26500 | 26450 | 26500 | 26450 | 254 |
| 420 | 20240118 | 142200 | 5992637600 | 26450 | 26500 | 26500 | 26450 | 32 |
| 421 | 20240118 | 142100 | 5991790350 | 26450 | 26500 | 26550 | 26450 | 592 |
| 422 | 20240118 | 142000 | 5976113900 | 26500 | 26450 | 26500 | 26450 | 32 |
| 423 | 20240118 | 141900 | 5975266400 | 26450 | 26450 | 26500 | 26450 | 250 |
| 424 | 20240118 | 141800 | 5968651150 | 26500 | 26500 | 26500 | 26450 | 33 |
| 425 | 20240118 | 141700 | 5967777150 | 26450 | 26500 | 26500 | 26450 | 633 |
| 426 | 20240118 | 141600 | 5951014150 | 26500 | 26500 | 26500 | 26450 | 31 |
| 427 | 20240118 | 141500 | 5950192700 | 26500 | 26450 | 26500 | 26450 | 28 |
| 428 | 20240118 | 141400 | 5949450900 | 26500 | 26500 | 26500 | 26450 | 352 |
| 429 | 20240118 | 141300 | 5940123450 | 26450 | 26500 | 26500 | 26450 | 1113 |
| 430 | 20240118 | 141200 | 5910676700 | 26500 | 26500 | 26500 | 26450 | 538 |
| 431 | 20240118 | 141100 | 5896439800 | 26450 | 26500 | 26500 | 26450 | 86 |
| 432 | 20240118 | 141000 | 5894161200 | 26500 | 26450 | 26500 | 26450 | 346 |
| 433 | 20240118 | 140900 | 5884992950 | 26500 | 26500 | 26500 | 26450 | 57 |
| 434 | 20240118 | 140800 | 5883482850 | 26450 | 26500 | 26500 | 26450 | 526 |
| 435 | 20240118 | 140700 | 5869567200 | 26450 | 26500 | 26500 | 26450 | 387 |
| 436 | 20240118 | 140600 | 5859312750 | 26500 | 26500 | 26500 | 26450 | 34 |
| 437 | 20240118 | 140500 | 5858412000 | 26500 | 26500 | 26500 | 26450 | 195 |
| 438 | 20240118 | 140400 | 5853252900 | 26500 | 26500 | 26500 | 26450 | 45 |
| 439 | 20240118 | 140300 | 5852060550 | 26500 | 26500 | 26500 | 26450 | 846 |
| 440 | 20240118 | 140200 | 5829661600 | 26500 | 26450 | 26500 | 26450 | 35 |
| 441 | 20240118 | 140100 | 5828734650 | 26400 | 26400 | 26450 | 26400 | 857 |
| 442 | 20240118 | 140000 | 5806084350 | 26400 | 26400 | 26400 | 26350 | 2403 |
| 443 | 20240118 | 135900 | 5742664600 | 26400 | 26400 | 26400 | 26400 | 749 |
| 444 | 20240118 | 135800 | 5722891000 | 26350 | 26350 | 26400 | 26350 | 903 |
| 445 | 20240118 | 135700 | 5699095750 | 26350 | 26400 | 26400 | 26350 | 177 |
| 446 | 20240118 | 135600 | 5694431000 | 26400 | 26350 | 26400 | 26350 | 997 |
| 447 | 20240118 | 135500 | 5668141950 | 26350 | 26350 | 26400 | 26350 | 1724 |
| 448 | 20240118 | 135400 | 5622713700 | 26400 | 26400 | 26450 | 26350 | 1291 |
| 449 | 20240118 | 135300 | 5588631200 | 26450 | 26450 | 26450 | 26400 | 203 |
| 450 | 20240118 | 135200 | 5583270900 | 26450 | 26400 | 26450 | 26400 | 536 |
| 451 | 20240118 | 135100 | 5569102600 | 26400 | 26450 | 26450 | 26400 | 143 |
| 452 | 20240118 | 135000 | 5565326500 | 26400 | 26450 | 26450 | 26400 | 746 |
| 453 | 20240118 | 134900 | 5545623900 | 26500 | 26450 | 26500 | 26450 | 1001 |
| 454 | 20240118 | 134800 | 5519130150 | 26450 | 26450 | 26500 | 26450 | 873 |
| 455 | 20240118 | 134700 | 5496032600 | 26450 | 26500 | 26500 | 26450 | 1914 |
| 456 | 20240118 | 134600 | 5445403850 | 26500 | 26550 | 26550 | 26450 | 528 |
| 457 | 20240118 | 134500 | 5431421700 | 26500 | 26500 | 26550 | 26500 | 448 |
| 458 | 20240118 | 134400 | 5419532600 | 26500 | 26500 | 26500 | 26450 | 1016 |
| 459 | 20240118 | 134300 | 5392611150 | 26500 | 26450 | 26500 | 26450 | 514 |
| 460 | 20240118 | 134200 | 5378990700 | 26500 | 26500 | 26500 | 26450 | 454 |
| 461 | 20240118 | 134100 | 5366965250 | 26450 | 26450 | 26550 | 26450 | 1189 |
| 462 | 20240118 | 134000 | 5335417050 | 26450 | 26500 | 26550 | 26450 | 3148 |
| 463 | 20240118 | 133900 | 5252002700 | 26550 | 26500 | 26600 | 26500 | 122 |
| 464 | 20240118 | 133800 | 5248758500 | 26550 | 26550 | 26550 | 26500 | 1410 |
| 465 | 20240118 | 133700 | 5211325800 | 26550 | 26550 | 26550 | 26500 | 584 |
| 466 | 20240118 | 133600 | 5195821200 | 26550 | 26550 | 26600 | 26500 | 1204 |
| 467 | 20240118 | 133500 | 5163855100 | 26600 | 26600 | 26600 | 26550 | 503 |
| 468 | 20240118 | 133400 | 5150475550 | 26600 | 26600 | 26600 | 26550 | 138 |
| 469 | 20240118 | 133300 | 5146810000 | 26550 | 26600 | 26600 | 26550 | 227 |
| 470 | 20240118 | 133200 | 5140780850 | 26600 | 26600 | 26600 | 26600 | 63 |
| 471 | 20240118 | 133100 | 5139105050 | 26600 | 26550 | 26650 | 26550 | 569 |
| 472 | 20240118 | 133000 | 5123953500 | 26650 | 26600 | 26650 | 26600 | 377 |
| 473 | 20240118 | 132900 | 5113925100 | 26650 | 26650 | 26650 | 26600 | 145 |
| 474 | 20240118 | 132800 | 5110066200 | 26650 | 26600 | 26650 | 26600 | 689 |
| 475 | 20240118 | 132700 | 5091722050 | 26650 | 26600 | 26650 | 26600 | 25 |
| 476 | 20240118 | 132600 | 5091055850 | 26650 | 26600 | 26650 | 26600 | 1522 |
| 477 | 20240118 | 132500 | 5050569750 | 26650 | 26600 | 26650 | 26600 | 193 |
| 478 | 20240118 | 132400 | 5045426450 | 26650 | 26600 | 26650 | 26600 | 348 |
| 479 | 20240118 | 132300 | 5036152550 | 26650 | 26600 | 26650 | 26600 | 54 |
| 480 | 20240118 | 132200 | 5034713500 | 26650 | 26650 | 26650 | 26600 | 291 |
| 481 | 20240118 | 132100 | 5026963150 | 26600 | 26650 | 26650 | 26600 | 402 |
| 482 | 20240118 | 132000 | 5016250000 | 26650 | 26600 | 26650 | 26600 | 148 |
| 483 | 20240118 | 131900 | 5012311300 | 26600 | 26650 | 26650 | 26600 | 10 |
| 484 | 20240118 | 131800 | 5012045100 | 26650 | 26600 | 26650 | 26600 | 791 |
| 485 | 20240118 | 131700 | 4990967200 | 26600 | 26600 | 26600 | 26550 | 84 |
| 486 | 20240118 | 131600 | 4988732850 | 26650 | 26650 | 26650 | 26600 | 149 |
| 487 | 20240118 | 131500 | 4984767350 | 26650 | 26600 | 26650 | 26600 | 30 |
| 488 | 20240118 | 131400 | 4983968100 | 26650 | 26600 | 26650 | 26550 | 953 |
| 489 | 20240118 | 131300 | 4958618800 | 26600 | 26650 | 26650 | 26550 | 585 |
| 490 | 20240118 | 131200 | 4943057750 | 26600 | 26600 | 26650 | 26600 | 268 |
| 491 | 20240118 | 131100 | 4935928600 | 26600 | 26650 | 26650 | 26600 | 383 |
| 492 | 20240118 | 131000 | 4925738000 | 26650 | 26600 | 26650 | 26600 | 448 |
| 493 | 20240118 | 130900 | 4913804100 | 26600 | 26650 | 26650 | 26600 | 143 |
| 494 | 20240118 | 130800 | 4909993400 | 26650 | 26600 | 26650 | 26600 | 137 |
| 495 | 20240118 | 130700 | 4906343500 | 26650 | 26650 | 26650 | 26650 | 335 |
| 496 | 20240118 | 130600 | 4897415750 | 26650 | 26650 | 26700 | 26600 | 1115 |
| 497 | 20240118 | 130500 | 4867701750 | 26650 | 26700 | 26700 | 26650 | 52 |
| 498 | 20240118 | 130400 | 4866314650 | 26700 | 26700 | 26700 | 26650 | 34 |
| 499 | 20240118 | 130300 | 4865408000 | 26650 | 26650 | 26650 | 26600 | 352 |
| 500 | 20240118 | 130200 | 4856027800 | 26650 | 26700 | 26700 | 26650 | 54 |
| 501 | 20240118 | 130100 | 4854588150 | 26700 | 26650 | 26700 | 26650 | 40 |
| 502 | 20240118 | 130000 | 4853521200 | 26600 | 26650 | 26700 | 26600 | 211 |
| 503 | 20240118 | 125900 | 4847888750 | 26700 | 26650 | 26700 | 26650 | 379 |
| 504 | 20240118 | 125800 | 4837788000 | 26600 | 26650 | 26650 | 26600 | 42 |
| 505 | 20240118 | 125700 | 4836669100 | 26650 | 26600 | 26700 | 26600 | 28 |
| 506 | 20240118 | 125600 | 4835922850 | 26700 | 26700 | 26700 | 26600 | 885 |
| 507 | 20240118 | 125500 | 4812339550 | 26700 | 26650 | 26700 | 26650 | 223 |
| 508 | 20240118 | 125400 | 4806396050 | 26650 | 26700 | 26700 | 26650 | 79 |
| 509 | 20240118 | 125300 | 4804289250 | 26700 | 26700 | 26700 | 26650 | 277 |
| 510 | 20240118 | 125200 | 4796903700 | 26700 | 26700 | 26700 | 26650 | 331 |
| 511 | 20240118 | 125100 | 4788066250 | 26700 | 26650 | 26700 | 26650 | 382 |
| 512 | 20240118 | 125000 | 4777885100 | 26650 | 26700 | 26700 | 26650 | 132 |
| 513 | 20240118 | 124900 | 4774360750 | 26700 | 26650 | 26700 | 26650 | 388 |
| 514 | 20240118 | 124800 | 4764001650 | 26700 | 26650 | 26700 | 26650 | 495 |
| 515 | 20240118 | 124700 | 4750809200 | 26650 | 26700 | 26700 | 26650 | 283 |
| 516 | 20240118 | 124600 | 4743264300 | 26650 | 26700 | 26700 | 26650 | 24 |
| 517 | 20240118 | 124500 | 4742623550 | 26700 | 26650 | 26700 | 26650 | 581 |
| 518 | 20240118 | 124400 | 4727123100 | 26700 | 26700 | 26700 | 26650 | 251 |
| 519 | 20240118 | 124300 | 4720433500 | 26700 | 26650 | 26700 | 26650 | 15 |
| 520 | 20240118 | 124200 | 4720033200 | 26650 | 26700 | 26700 | 26650 | 348 |
| 521 | 20240118 | 124100 | 4710741650 | 26650 | 26650 | 26700 | 26650 | 588 |
| 522 | 20240118 | 124000 | 4695045150 | 26700 | 26700 | 26700 | 26650 | 138 |
| 523 | 20240118 | 123900 | 4691361500 | 26700 | 26650 | 26700 | 26650 | 14 |
| 524 | 20240118 | 123800 | 4690987950 | 26700 | 26700 | 26700 | 26700 | 445 |
| 525 | 20240118 | 123700 | 4679106450 | 26700 | 26650 | 26700 | 26650 | 20 |
| 526 | 20240118 | 123600 | 4678572700 | 26700 | 26650 | 26700 | 26650 | 25 |
| 527 | 20240118 | 123500 | 4677906200 | 26700 | 26700 | 26700 | 26650 | 394 |
| 528 | 20240118 | 123400 | 4667386950 | 26700 | 26700 | 26700 | 26650 | 142 |
| 529 | 20240118 | 123300 | 4663596100 | 26650 | 26700 | 26700 | 26650 | 224 |
| 530 | 20240118 | 123200 | 4657621350 | 26650 | 26700 | 26700 | 26650 | 229 |
| 531 | 20240118 | 123100 | 4651518050 | 26650 | 26700 | 26700 | 26650 | 397 |
| 532 | 20240118 | 123000 | 4640919500 | 26650 | 26700 | 26700 | 26650 | 279 |
| 533 | 20240118 | 122900 | 4633475550 | 26700 | 26650 | 26700 | 26650 | 8 |
| 534 | 20240118 | 122800 | 4633262000 | 26650 | 26700 | 26700 | 26650 | 482 |
| 535 | 20240118 | 122700 | 4620395150 | 26700 | 26700 | 26700 | 26650 | 276 |
| 536 | 20240118 | 122600 | 4613026200 | 26700 | 26700 | 26700 | 26650 | 88 |
| 537 | 20240118 | 122500 | 4610676850 | 26650 | 26650 | 26700 | 26650 | 32 |
| 538 | 20240118 | 122400 | 4609823500 | 26650 | 26650 | 26700 | 26650 | 327 |
| 539 | 20240118 | 122300 | 4601108650 | 26600 | 26650 | 26650 | 26600 | 53 |
| 540 | 20240118 | 122200 | 4599696250 | 26650 | 26650 | 26650 | 26600 | 157 |
| 541 | 20240118 | 122100 | 4595517400 | 26650 | 26700 | 26700 | 26650 | 339 |
| 542 | 20240118 | 122000 | 4586466550 | 26700 | 26650 | 26700 | 26650 | 155 |
| 543 | 20240118 | 121900 | 4582335600 | 26650 | 26650 | 26650 | 26650 | 4 |
| 544 | 20240118 | 121800 | 4582229000 | 26700 | 26650 | 26700 | 26650 | 173 |
| 545 | 20240118 | 121700 | 4577615100 | 26700 | 26700 | 26700 | 26700 | 339 |
| 546 | 20240118 | 121600 | 4568563800 | 26700 | 26650 | 26700 | 26650 | 104 |
| 547 | 20240118 | 121500 | 4565788750 | 26650 | 26700 | 26700 | 26650 | 368 |
| 548 | 20240118 | 121400 | 4555963700 | 26700 | 26600 | 26700 | 26600 | 489 |
| 549 | 20240118 | 121300 | 4542934750 | 26550 | 26600 | 26600 | 26550 | 126 |
| 550 | 20240118 | 121200 | 4539587700 | 26600 | 26650 | 26650 | 26600 | 326 |
| 551 | 20240118 | 121100 | 4530905300 | 26650 | 26650 | 26650 | 26650 | 234 |
| 552 | 20240118 | 121000 | 4524669200 | 26600 | 26550 | 26600 | 26550 | 592 |
| 553 | 20240118 | 120900 | 4508925650 | 26550 | 26550 | 26550 | 26500 | 213 |
| 554 | 20240118 | 120800 | 4503270900 | 26550 | 26550 | 26550 | 26500 | 161 |
| 555 | 20240118 | 120700 | 4498996750 | 26550 | 26550 | 26550 | 26500 | 540 |
| 556 | 20240118 | 120600 | 4484670300 | 26550 | 26550 | 26550 | 26500 | 203 |
| 557 | 20240118 | 120500 | 4479288400 | 26550 | 26550 | 26550 | 26550 | 33 |
| 558 | 20240118 | 120400 | 4478412250 | 26550 | 26500 | 26550 | 26450 | 633 |
| 559 | 20240118 | 120300 | 4461642750 | 26500 | 26550 | 26550 | 26500 | 746 |
| 560 | 20240118 | 120200 | 4441856350 | 26550 | 26500 | 26550 | 26500 | 507 |
| 561 | 20240118 | 120100 | 4428420500 | 26500 | 26500 | 26550 | 26500 | 401 |
| 562 | 20240118 | 120000 | 4417793550 | 26500 | 26500 | 26500 | 26500 | 207 |
| 563 | 20240118 | 115900 | 4412308050 | 26500 | 26550 | 26550 | 26500 | 2868 |
| 564 | 20240118 | 115800 | 4336295750 | 26550 | 26550 | 26550 | 26500 | 1186 |
| 565 | 20240118 | 115700 | 4304816400 | 26600 | 26650 | 26700 | 26600 | 2171 |
| 566 | 20240118 | 115600 | 4247067300 | 26700 | 26700 | 26750 | 26650 | 776 |
| 567 | 20240118 | 115500 | 4226361550 | 26700 | 26700 | 26750 | 26650 | 360 |
| 568 | 20240118 | 115400 | 4216749300 | 26700 | 26650 | 26700 | 26650 | 6 |
| 569 | 20240118 | 115300 | 4216589350 | 26700 | 26700 | 26750 | 26700 | 411 |
| 570 | 20240118 | 115200 | 4205612250 | 26700 | 26700 | 26700 | 26650 | 346 |
| 571 | 20240118 | 115100 | 4196374500 | 26700 | 26650 | 26700 | 26650 | 217 |
| 572 | 20240118 | 115000 | 4190589250 | 26650 | 26650 | 26700 | 26650 | 408 |
| 573 | 20240118 | 114900 | 4179711200 | 26700 | 26650 | 26700 | 26650 | 637 |
| 574 | 20240118 | 114800 | 4162706350 | 26700 | 26650 | 26700 | 26650 | 142 |
| 575 | 20240118 | 114700 | 4158915150 | 26700 | 26650 | 26700 | 26650 | 256 |
| 576 | 20240118 | 114600 | 4152083950 | 26650 | 26700 | 26750 | 26650 | 479 |
| 577 | 20240118 | 114500 | 4139297050 | 26700 | 26750 | 26750 | 26700 | 147 |
| 578 | 20240118 | 114400 | 4135370650 | 26750 | 26700 | 26750 | 26700 | 166 |
| 579 | 20240118 | 114300 | 4130932850 | 26650 | 26750 | 26750 | 26650 | 356 |
| 580 | 20240118 | 114200 | 4121432450 | 26700 | 26750 | 26750 | 26700 | 349 |
| 581 | 20240118 | 114100 | 4112097700 | 26700 | 26700 | 26750 | 26700 | 615 |
| 582 | 20240118 | 114000 | 4095672200 | 26750 | 26750 | 26750 | 26750 | 36 |
| 583 | 20240118 | 113900 | 4094709200 | 26700 | 26850 | 26850 | 26650 | 1222 |
| 584 | 20240118 | 113800 | 4062062650 | 26800 | 26800 | 26850 | 26750 | 1115 |
| 585 | 20240118 | 113700 | 4032204000 | 26750 | 26800 | 26800 | 26750 | 27 |
| 586 | 20240118 | 113600 | 4031480600 | 26800 | 26750 | 26800 | 26750 | 22 |
| 587 | 20240118 | 113500 | 4030891100 | 26800 | 26800 | 26850 | 26750 | 531 |
| 588 | 20240118 | 113400 | 4016655850 | 26800 | 26750 | 26800 | 26750 | 118 |
| 589 | 20240118 | 113300 | 4013495700 | 26800 | 26800 | 26800 | 26750 | 967 |
| 590 | 20240118 | 113200 | 3987587100 | 26800 | 26850 | 26850 | 26800 | 428 |
| 591 | 20240118 | 113100 | 3976110750 | 26850 | 26800 | 26850 | 26800 | 378 |
| 592 | 20240118 | 113000 | 3965963050 | 26800 | 26850 | 26850 | 26800 | 519 |
| 593 | 20240118 | 112900 | 3952052400 | 26850 | 26850 | 26850 | 26800 | 1078 |
| 594 | 20240118 | 112800 | 3923108800 | 26800 | 26800 | 26850 | 26800 | 480 |
| 595 | 20240118 | 112700 | 3910244000 | 26800 | 26800 | 26850 | 26800 | 357 |
| 596 | 20240118 | 112600 | 3900676200 | 26800 | 26800 | 26850 | 26800 | 506 |
| 597 | 20240118 | 112500 | 3887110750 | 26750 | 26800 | 26800 | 26750 | 226 |
| 598 | 20240118 | 112400 | 3881059500 | 26800 | 26800 | 26850 | 26800 | 647 |
| 599 | 20240118 | 112300 | 3863702900 | 26800 | 26800 | 26850 | 26750 | 433 |
| 600 | 20240118 | 112200 | 3852096300 | 26800 | 26800 | 26850 | 26800 | 458 |
| 601 | 20240118 | 112100 | 3839821300 | 26800 | 26850 | 26900 | 26800 | 743 |
| 602 | 20240118 | 112000 | 3819872400 | 26850 | 26850 | 26900 | 26850 | 1417 |
| 603 | 20240118 | 111900 | 3781819000 | 26850 | 26850 | 26900 | 26850 | 1960 |
| 604 | 20240118 | 111800 | 3729190350 | 26850 | 26850 | 26850 | 26800 | 2205 |
| 605 | 20240118 | 111700 | 3669987100 | 26750 | 26750 | 26800 | 26750 | 3382 |
| 606 | 20240118 | 111600 | 3579353250 | 26750 | 26750 | 26800 | 26750 | 603 |
| 607 | 20240118 | 111500 | 3563221700 | 26800 | 26750 | 26800 | 26750 | 230 |
| 608 | 20240118 | 111400 | 3557063550 | 26750 | 26750 | 26750 | 26700 | 1350 |
| 609 | 20240118 | 111300 | 3520951350 | 26700 | 26750 | 26750 | 26700 | 1188 |
| 610 | 20240118 | 111200 | 3489172800 | 26750 | 26700 | 26800 | 26700 | 1270 |
| 611 | 20240118 | 111100 | 3455216300 | 26750 | 26650 | 26750 | 26600 | 3973 |
| 612 | 20240118 | 111000 | 3349104800 | 26650 | 26600 | 26650 | 26600 | 602 |
| 613 | 20240118 | 110900 | 3333072250 | 26600 | 26600 | 26650 | 26600 | 257 |
| 614 | 20240118 | 110800 | 3326223650 | 26650 | 26650 | 26650 | 26650 | 124 |
| 615 | 20240118 | 110700 | 3322919050 | 26650 | 26600 | 26650 | 26600 | 276 |
| 616 | 20240118 | 110600 | 3315576650 | 26600 | 26600 | 26600 | 26550 | 101 |
| 617 | 20240118 | 110500 | 3312890100 | 26600 | 26600 | 26650 | 26550 | 704 |
| 618 | 20240118 | 110400 | 3294161350 | 26650 | 26650 | 26650 | 26650 | 189 |
| 619 | 20240118 | 110300 | 3289124500 | 26650 | 26650 | 26700 | 26650 | 902 |
| 620 | 20240118 | 110200 | 3265081550 | 26650 | 26600 | 26650 | 26600 | 378 |
| 621 | 20240118 | 110100 | 3255008400 | 26650 | 26650 | 26650 | 26650 | 340 |
| 622 | 20240118 | 110000 | 3245947400 | 26650 | 26700 | 26700 | 26650 | 1070 |
| 623 | 20240118 | 105900 | 3217429500 | 26700 | 26650 | 26700 | 26600 | 1664 |
| 624 | 20240118 | 105800 | 3173068450 | 26650 | 26650 | 26650 | 26600 | 218 |
| 625 | 20240118 | 105700 | 3167258800 | 26650 | 26600 | 26650 | 26600 | 799 |
| 626 | 20240118 | 105600 | 3145966050 | 26650 | 26600 | 26650 | 26600 | 1076 |
| 627 | 20240118 | 105500 | 3117341100 | 26600 | 26550 | 26600 | 26550 | 87 |
| 628 | 20240118 | 105400 | 3115027000 | 26550 | 26550 | 26600 | 26550 | 205 |
| 629 | 20240118 | 105300 | 3109575200 | 26550 | 26600 | 26600 | 26550 | 75 |
| 630 | 20240118 | 105200 | 3107583350 | 26600 | 26600 | 26600 | 26550 | 450 |
| 631 | 20240118 | 105100 | 3095616000 | 26600 | 26550 | 26600 | 26500 | 236 |
| 632 | 20240118 | 105000 | 3089341450 | 26550 | 26550 | 26550 | 26500 | 1112 |
| 633 | 20240118 | 104900 | 3059818100 | 26550 | 26550 | 26550 | 26500 | 56 |
| 634 | 20240118 | 104800 | 3058331450 | 26550 | 26550 | 26550 | 26500 | 583 |
| 635 | 20240118 | 104700 | 3042874050 | 26550 | 26500 | 26550 | 26500 | 530 |
| 636 | 20240118 | 104600 | 3028825850 | 26500 | 26500 | 26550 | 26500 | 132 |
| 637 | 20240118 | 104500 | 3025324700 | 26450 | 26450 | 26500 | 26450 | 296 |
| 638 | 20240118 | 104400 | 3017483800 | 26450 | 26500 | 26550 | 26450 | 1170 |
| 639 | 20240118 | 104300 | 2986496950 | 26550 | 26550 | 26550 | 26500 | 184 |
| 640 | 20240118 | 104200 | 2981612350 | 26500 | 26500 | 26500 | 26500 | 267 |
| 641 | 20240118 | 104100 | 2974536850 | 26500 | 26450 | 26500 | 26450 | 630 |
| 642 | 20240118 | 104000 | 2957844350 | 26450 | 26500 | 26500 | 26450 | 142 |
| 643 | 20240118 | 103900 | 2954081950 | 26500 | 26500 | 26550 | 26450 | 954 |
| 644 | 20240118 | 103800 | 2928815200 | 26500 | 26550 | 26550 | 26500 | 1868 |
| 645 | 20240118 | 103700 | 2879267550 | 26600 | 26550 | 26600 | 26500 | 1319 |
| 646 | 20240118 | 103600 | 2844245750 | 26550 | 26550 | 26550 | 26500 | 2002 |
| 647 | 20240118 | 103500 | 2791092850 | 26550 | 26500 | 26550 | 26500 | 2067 |
| 648 | 20240118 | 103400 | 2736290800 | 26500 | 26500 | 26500 | 26450 | 729 |
| 649 | 20240118 | 103300 | 2716976600 | 26500 | 26500 | 26500 | 26450 | 262 |
| 650 | 20240118 | 103200 | 2710036700 | 26500 | 26500 | 26500 | 26450 | 93 |
| 651 | 20240118 | 103100 | 2707572400 | 26450 | 26450 | 26500 | 26450 | 1854 |
| 652 | 20240118 | 103000 | 2658445400 | 26500 | 26450 | 26500 | 26450 | 162 |
| 653 | 20240118 | 102900 | 2654152700 | 26450 | 26450 | 26450 | 26400 | 747 |
| 654 | 20240118 | 102800 | 2634394750 | 26450 | 26450 | 26450 | 26400 | 403 |
| 655 | 20240118 | 102700 | 2623735800 | 26400 | 26350 | 26400 | 26350 | 3351 |
| 656 | 20240118 | 102600 | 2535277400 | 26400 | 26400 | 26400 | 26350 | 215 |
| 657 | 20240118 | 102500 | 2529609100 | 26400 | 26400 | 26400 | 26350 | 347 |
| 658 | 20240118 | 102400 | 2520448350 | 26400 | 26350 | 26400 | 26350 | 310 |
| 659 | 20240118 | 102300 | 2512279800 | 26350 | 26300 | 26350 | 26300 | 316 |
| 660 | 20240118 | 102200 | 2503953450 | 26350 | 26350 | 26350 | 26300 | 248 |
| 661 | 20240118 | 102100 | 2497419050 | 26350 | 26300 | 26350 | 26300 | 1169 |
| 662 | 20240118 | 102000 | 2466673350 | 26300 | 26250 | 26300 | 26250 | 56 |
| 663 | 20240118 | 101900 | 2465202750 | 26300 | 26300 | 26300 | 26250 | 322 |
| 664 | 20240118 | 101800 | 2456734250 | 26300 | 26300 | 26300 | 26250 | 280 |
| 665 | 20240118 | 101700 | 2449373500 | 26300 | 26350 | 26350 | 26300 | 1908 |
| 666 | 20240118 | 101600 | 2399183800 | 26400 | 26350 | 26400 | 26300 | 286 |
| 667 | 20240118 | 101500 | 2391646000 | 26350 | 26400 | 26400 | 26300 | 1366 |
| 668 | 20240118 | 101400 | 2355667700 | 26400 | 26350 | 26400 | 26300 | 4574 |
| 669 | 20240118 | 101300 | 2235117050 | 26350 | 26300 | 26350 | 26250 | 1405 |
| 670 | 20240118 | 101200 | 2198153800 | 26300 | 26250 | 26300 | 26250 | 130 |
| 671 | 20240118 | 101100 | 2194737500 | 26300 | 26300 | 26350 | 26300 | 1449 |
| 672 | 20240118 | 101000 | 2156619350 | 26300 | 26300 | 26300 | 26250 | 2313 |
| 673 | 20240118 | 100900 | 2095789250 | 26300 | 26250 | 26300 | 26250 | 105 |
| 674 | 20240118 | 100800 | 2093032750 | 26300 | 26250 | 26300 | 26250 | 843 |
| 675 | 20240118 | 100700 | 2070862050 | 26250 | 26300 | 26300 | 26250 | 778 |
| 676 | 20240118 | 100600 | 2050428750 | 26300 | 26250 | 26300 | 26250 | 54 |
| 677 | 20240118 | 100500 | 2049008750 | 26300 | 26300 | 26300 | 26250 | 643 |
| 678 | 20240118 | 100400 | 2032116800 | 26300 | 26250 | 26300 | 26200 | 1040 |
| 679 | 20240118 | 100300 | 2004834350 | 26250 | 26250 | 26250 | 26200 | 2333 |
| 680 | 20240118 | 100200 | 1943606450 | 26250 | 26250 | 26250 | 26200 | 574 |
| 681 | 20240118 | 100100 | 1928541950 | 26250 | 26200 | 26250 | 26200 | 107 |
| 682 | 20240118 | 100000 | 1925735550 | 26200 | 26200 | 26200 | 26150 | 430 |
| 683 | 20240118 | 095900 | 1914475050 | 26200 | 26250 | 26250 | 26200 | 1234 |
| 684 | 20240118 | 095800 | 1882141750 | 26200 | 26250 | 26250 | 26200 | 34 |
| 685 | 20240118 | 095700 | 1881249400 | 26200 | 26250 | 26250 | 26200 | 625 |
| 686 | 20240118 | 095600 | 1864870500 | 26250 | 26200 | 26250 | 26200 | 301 |
| 687 | 20240118 | 095500 | 1856979400 | 26200 | 26200 | 26250 | 26200 | 331 |
| 688 | 20240118 | 095400 | 1848304150 | 26250 | 26250 | 26250 | 26250 | 288 |
| 689 | 20240118 | 095300 | 1840744150 | 26250 | 26250 | 26250 | 26200 | 357 |
| 690 | 20240118 | 095200 | 1831385800 | 26250 | 26250 | 26250 | 26250 | 125 |
| 691 | 20240118 | 095100 | 1828104550 | 26250 | 26200 | 26250 | 26200 | 340 |
| 692 | 20240118 | 095000 | 1819194800 | 26200 | 26200 | 26250 | 26200 | 1608 |
| 693 | 20240118 | 094900 | 1777064200 | 26250 | 26250 | 26250 | 26200 | 81 |
| 694 | 20240118 | 094800 | 1774938150 | 26250 | 26200 | 26250 | 26200 | 129 |
| 695 | 20240118 | 094700 | 1771553400 | 26200 | 26250 | 26250 | 26200 | 855 |
| 696 | 20240118 | 094600 | 1749139450 | 26250 | 26250 | 26250 | 26200 | 943 |
| 697 | 20240118 | 094500 | 1724386200 | 26250 | 26250 | 26250 | 26200 | 444 |
| 698 | 20240118 | 094400 | 1712741400 | 26250 | 26250 | 26250 | 26200 | 1183 |
| 699 | 20240118 | 094300 | 1681737650 | 26250 | 26250 | 26250 | 26200 | 152 |
| 700 | 20240118 | 094200 | 1677748250 | 26250 | 26250 | 26250 | 26200 | 60 |
| 701 | 20240118 | 094100 | 1676173600 | 26200 | 26150 | 26250 | 26150 | 203 |
| 702 | 20240118 | 094000 | 1670853200 | 26150 | 26200 | 26200 | 26150 | 1424 |
| 703 | 20240118 | 093900 | 1633550050 | 26200 | 26200 | 26200 | 26150 | 86 |
| 704 | 20240118 | 093800 | 1631297450 | 26200 | 26200 | 26200 | 26150 | 189 |
| 705 | 20240118 | 093700 | 1626346050 | 26200 | 26150 | 26200 | 26150 | 441 |
| 706 | 20240118 | 093600 | 1614810500 | 26100 | 26200 | 26200 | 26100 | 423 |
| 707 | 20240118 | 093500 | 1603738800 | 26150 | 26200 | 26200 | 26150 | 117 |
| 708 | 20240118 | 093400 | 1600675150 | 26150 | 26150 | 26250 | 26150 | 1259 |
| 709 | 20240118 | 093300 | 1567751750 | 26200 | 26200 | 26300 | 26200 | 1593 |
| 710 | 20240118 | 093200 | 1526009850 | 26300 | 26300 | 26300 | 26200 | 116 |
| 711 | 20240118 | 093100 | 1522964900 | 26300 | 26200 | 26300 | 26200 | 616 |
| 712 | 20240118 | 093000 | 1506794600 | 26200 | 26200 | 26250 | 26200 | 2740 |
| 713 | 20240118 | 092900 | 1434914700 | 26200 | 26150 | 26200 | 26150 | 520 |
| 714 | 20240118 | 092800 | 1421309150 | 26200 | 26150 | 26200 | 26100 | 4172 |
| 715 | 20240118 | 092700 | 1312201350 | 26150 | 26150 | 26150 | 26100 | 701 |
| 716 | 20240118 | 092600 | 1293878150 | 26150 | 26100 | 26150 | 26100 | 432 |
| 717 | 20240118 | 092500 | 1282592200 | 26150 | 26150 | 26150 | 26100 | 1787 |
| 718 | 20240118 | 092400 | 1235932700 | 26150 | 26200 | 26200 | 26100 | 651 |
| 719 | 20240118 | 092300 | 1218900700 | 26200 | 26150 | 26200 | 26100 | 830 |
| 720 | 20240118 | 092200 | 1197198850 | 26150 | 26200 | 26200 | 26150 | 723 |
| 721 | 20240118 | 092100 | 1178279750 | 26200 | 26150 | 26200 | 26100 | 874 |
| 722 | 20240118 | 092000 | 1155414200 | 26200 | 26200 | 26200 | 26150 | 595 |
| 723 | 20240118 | 091900 | 1139827700 | 26200 | 26200 | 26250 | 26150 | 1627 |
| 724 | 20240118 | 091800 | 1097247750 | 26250 | 26250 | 26300 | 26200 | 2262 |
| 725 | 20240118 | 091700 | 1037914000 | 26250 | 26250 | 26300 | 26200 | 1448 |
| 726 | 20240118 | 091600 | 999879750 | 26300 | 26200 | 26300 | 26200 | 777 |
| 727 | 20240118 | 091500 | 979483950 | 26200 | 26150 | 26250 | 26150 | 2153 |
| 728 | 20240118 | 091400 | 923070250 | 26150 | 26100 | 26150 | 26100 | 2095 |
| 729 | 20240118 | 091300 | 868390250 | 26100 | 26200 | 26200 | 26100 | 1228 |
| 730 | 20240118 | 091200 | 836273000 | 26150 | 26050 | 26150 | 26050 | 6350 |
| 731 | 20240118 | 091100 | 670390400 | 26050 | 26050 | 26100 | 26050 | 537 |
| 732 | 20240118 | 091000 | 656399050 | 26050 | 26050 | 26050 | 26000 | 1058 |
| 733 | 20240118 | 090900 | 628843350 | 26050 | 26050 | 26050 | 26000 | 1182 |
| 734 | 20240118 | 090800 | 598056250 | 26050 | 26100 | 26150 | 26000 | 3725 |
| 735 | 20240118 | 090700 | 501037300 | 26100 | 26150 | 26150 | 26100 | 1855 |
| 736 | 20240118 | 090600 | 452621450 | 26200 | 26100 | 26200 | 26100 | 1560 |
| 737 | 20240118 | 090500 | 411851550 | 26150 | 26200 | 26200 | 26150 | 842 |
| 738 | 20240118 | 090400 | 389805550 | 26200 | 26250 | 26250 | 26200 | 1559 |
| 739 | 20240118 | 090300 | 348927200 | 26250 | 26300 | 26300 | 26250 | 1432 |
| 740 | 20240118 | 090200 | 311325700 | 26250 | 26350 | 26350 | 26200 | 2633 |
| 741 | 20240118 | 090100 | 242002950 | 26350 | 26150 | 26350 | 26100 | 4195 |
| 742 | 20240118 | 090000 | 132133650 | 26150 | 26150 | 26150 | 26100 | 4945 |