42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 214000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 3 | 20240118 | 213900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240118 | 213800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240118 | 213700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240118 | 213600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240118 | 213500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240118 | 213400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240118 | 213300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240118 | 213200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240118 | 213100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240118 | 213000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240118 | 212900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240118 | 212800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240118 | 212700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240118 | 212600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240118 | 212500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240118 | 212400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240118 | 212300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240118 | 212200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240118 | 212100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240118 | 212000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240118 | 211900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240118 | 211800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240118 | 211700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240118 | 211600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240118 | 211500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240118 | 211400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240118 | 211300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240118 | 211200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240118 | 211100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240118 | 211000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 33 | 20240118 | 210900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240118 | 210800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240118 | 210700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240118 | 210600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240118 | 210500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240118 | 210400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240118 | 210300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240118 | 210200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240118 | 210100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240118 | 210000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240118 | 205900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240118 | 205800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240118 | 205700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240118 | 205600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240118 | 205500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240118 | 205400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240118 | 205300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240118 | 205200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240118 | 205100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240118 | 205000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240118 | 204900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240118 | 204800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240118 | 204700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240118 | 204600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240118 | 204500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240118 | 204400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240118 | 204300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240118 | 204200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240118 | 204100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240118 | 204000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 63 | 20240118 | 203900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240118 | 203800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240118 | 203700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240118 | 203600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240118 | 203500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240118 | 203400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240118 | 203300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240118 | 203200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240118 | 203100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240118 | 203000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240118 | 202900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240118 | 202800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240118 | 202700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240118 | 202600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240118 | 202500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240118 | 202400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240118 | 202300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240118 | 202200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240118 | 202100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240118 | 202000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240118 | 201900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240118 | 201800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240118 | 201700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240118 | 201600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240118 | 201500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240118 | 201400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240118 | 201300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240118 | 201200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240118 | 201100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240118 | 201000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 93 | 20240118 | 200900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240118 | 200800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240118 | 200700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240118 | 200600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240118 | 200500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240118 | 200400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240118 | 200300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240118 | 200200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240118 | 200100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240118 | 200000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240118 | 195900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240118 | 195800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240118 | 195700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240118 | 195600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240118 | 195500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240118 | 195400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240118 | 195300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240118 | 195200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240118 | 195100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240118 | 195000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240118 | 194900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240118 | 194800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240118 | 194700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240118 | 194600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240118 | 194500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240118 | 194400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240118 | 194300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240118 | 194200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240118 | 194100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240118 | 194000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 123 | 20240118 | 193900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240118 | 193800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240118 | 193700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240118 | 193600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240118 | 193500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240118 | 193400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240118 | 193300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240118 | 193200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240118 | 193100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240118 | 193000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240118 | 192900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240118 | 192800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240118 | 192700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240118 | 192600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240118 | 192500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240118 | 192400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240118 | 192300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240118 | 192200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240118 | 192100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240118 | 192000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240118 | 191900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240118 | 191800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240118 | 191700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240118 | 191600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240118 | 191500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240118 | 191400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240118 | 191300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240118 | 191200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240118 | 191100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240118 | 191000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 153 | 20240118 | 190900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240118 | 190800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240118 | 190700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240118 | 190600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240118 | 190500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240118 | 190400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240118 | 190300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240118 | 190200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240118 | 190100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240118 | 190000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240118 | 185900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240118 | 185800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240118 | 185700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240118 | 185600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240118 | 185500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240118 | 185400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240118 | 185300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240118 | 185200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240118 | 185100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240118 | 185000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240118 | 184900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240118 | 184800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240118 | 184700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240118 | 184600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240118 | 184500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240118 | 184400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240118 | 184300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240118 | 184200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240118 | 184100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240118 | 184000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 183 | 20240118 | 183900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240118 | 183800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240118 | 183700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240118 | 183600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240118 | 183500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240118 | 183400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240118 | 183300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240118 | 183200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240118 | 183100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240118 | 183000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240118 | 182900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240118 | 182800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240118 | 182700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240118 | 182600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240118 | 182500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240118 | 182400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240118 | 182300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240118 | 182200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240118 | 182100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240118 | 182000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240118 | 181900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240118 | 181800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240118 | 181700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240118 | 181600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240118 | 181500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240118 | 181400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240118 | 181300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240118 | 181200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240118 | 181100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240118 | 181000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 213 | 20240118 | 180900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240118 | 180800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240118 | 180700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240118 | 180600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240118 | 180500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240118 | 180400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240118 | 180300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240118 | 180200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240118 | 180100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240118 | 180000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240118 | 175900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240118 | 175800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240118 | 175700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240118 | 175600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20240118 | 175500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20240118 | 175400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20240118 | 175300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20240118 | 175200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20240118 | 175100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20240118 | 175000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20240118 | 174900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20240118 | 174800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20240118 | 174700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20240118 | 174600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20240118 | 174500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20240118 | 174400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20240118 | 174300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20240118 | 174200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20240118 | 174100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20240118 | 174000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 243 | 20240118 | 173900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20240118 | 173800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20240118 | 173700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20240118 | 173600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20240118 | 173500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20240118 | 173400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20240118 | 173300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20240118 | 173200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20240118 | 173100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20240118 | 173000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20240118 | 172900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20240118 | 172800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20240118 | 172700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20240118 | 172600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20240118 | 172500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20240118 | 172400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20240118 | 172300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20240118 | 172200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20240118 | 172100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20240118 | 172000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20240118 | 171900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20240118 | 171800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20240118 | 171700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20240118 | 171600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20240118 | 171500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20240118 | 171400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20240118 | 171300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20240118 | 171200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20240118 | 171100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20240118 | 171000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 273 | 20240118 | 170900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20240118 | 170800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20240118 | 170700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20240118 | 170600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20240118 | 170500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20240118 | 170400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20240118 | 170300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20240118 | 170200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20240118 | 170100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20240118 | 170000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20240118 | 165900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20240118 | 165800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20240118 | 165700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20240118 | 165600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20240118 | 165500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20240118 | 165400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20240118 | 165300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20240118 | 165200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20240118 | 165100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20240118 | 165000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20240118 | 164900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20240118 | 164800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20240118 | 164700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20240118 | 164600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20240118 | 164500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20240118 | 164400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20240118 | 164300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20240118 | 164200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20240118 | 164100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20240118 | 164000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 303 | 20240118 | 163900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20240118 | 163800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20240118 | 163700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20240118 | 163600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20240118 | 163500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20240118 | 163400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20240118 | 163300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 310 | 20240118 | 163200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 311 | 20240118 | 163100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 312 | 20240118 | 163000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 313 | 20240118 | 162900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 314 | 20240118 | 162800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 315 | 20240118 | 162700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20240118 | 162600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20240118 | 162500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20240118 | 162400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20240118 | 162300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20240118 | 162200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20240118 | 162100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20240118 | 162000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20240118 | 161900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20240118 | 161800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20240118 | 161700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 326 | 20240118 | 161600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 327 | 20240118 | 161500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20240118 | 161400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 329 | 20240118 | 161300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 330 | 20240118 | 161200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 331 | 20240118 | 161100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20240118 | 161000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 333 | 20240118 | 160900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 334 | 20240118 | 160800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 335 | 20240118 | 160700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 336 | 20240118 | 160600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 337 | 20240118 | 160500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 338 | 20240118 | 160400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 339 | 20240118 | 160300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 340 | 20240118 | 160200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 341 | 20240118 | 160100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 342 | 20240118 | 160000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 343 | 20240118 | 155900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 344 | 20240118 | 155800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 345 | 20240118 | 155700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 346 | 20240118 | 155600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 347 | 20240118 | 155500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 348 | 20240118 | 155400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20240118 | 155300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 350 | 20240118 | 155200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 351 | 20240118 | 155100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 352 | 20240118 | 155000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 353 | 20240118 | 154900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 354 | 20240118 | 154800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 355 | 20240118 | 154700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 356 | 20240118 | 154600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 357 | 20240118 | 154500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 358 | 20240118 | 154400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 359 | 20240118 | 154300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 360 | 20240118 | 154200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 361 | 20240118 | 154100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 362 | 20240118 | 154000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 363 | 20240118 | 153900 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 364 | 20240118 | 153800 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 365 | 20240118 | 153700 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 366 | 20240118 | 153600 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 367 | 20240118 | 153500 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 368 | 20240118 | 153400 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 369 | 20240118 | 153300 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 370 | 20240118 | 153200 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 371 | 20240118 | 153100 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 372 | 20240118 | 153000 | 149531714600 | 26600 | 26600 | 26600 | 26600 | 27568 |
| 373 | 20240118 | 152900 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 374 | 20240118 | 152800 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 375 | 20240118 | 152700 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 376 | 20240118 | 152600 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 377 | 20240118 | 152500 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 378 | 20240118 | 152400 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 379 | 20240118 | 152300 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 380 | 20240118 | 152200 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 381 | 20240118 | 152100 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 382 | 20240118 | 152000 | 148798405800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 383 | 20240118 | 151900 | 148798405800 | 26600 | 26600 | 26650 | 26450 | 9396 |
| 384 | 20240118 | 151800 | 148548792150 | 26600 | 26550 | 26650 | 26550 | 6387 |
| 385 | 20240118 | 151700 | 148378870750 | 26550 | 26750 | 26850 | 26450 | 9141 |
| 386 | 20240118 | 151600 | 148135754750 | 26850 | 26900 | 26950 | 26750 | 4123 |
| 387 | 20240118 | 151500 | 148025057600 | 26850 | 26800 | 26850 | 26750 | 4688 |
| 388 | 20240118 | 151400 | 147899443950 | 26750 | 26750 | 26850 | 26700 | 2783 |
| 389 | 20240118 | 151300 | 147824954750 | 26800 | 26800 | 26800 | 26700 | 4642 |
| 390 | 20240118 | 151200 | 147700719650 | 26750 | 26700 | 26800 | 26600 | 3994 |
| 391 | 20240118 | 151100 | 147594135900 | 26700 | 26650 | 26850 | 26650 | 2892 |
| 392 | 20240118 | 151000 | 147516737400 | 26650 | 26750 | 26800 | 26600 | 3926 |
| 393 | 20240118 | 150900 | 147411936200 | 26750 | 26800 | 26800 | 26700 | 2260 |
| 394 | 20240118 | 150800 | 147351474600 | 26750 | 26900 | 26900 | 26750 | 4844 |
| 395 | 20240118 | 150700 | 147221567200 | 26850 | 26800 | 27000 | 26750 | 2932 |
| 396 | 20240118 | 150600 | 147142908800 | 26800 | 26900 | 26900 | 26800 | 2914 |
| 397 | 20240118 | 150500 | 147064688000 | 26850 | 26900 | 26950 | 26850 | 2194 |
| 398 | 20240118 | 150400 | 147005653300 | 26850 | 26900 | 26950 | 26850 | 1162 |
| 399 | 20240118 | 150300 | 146974386150 | 26900 | 27000 | 27000 | 26900 | 1560 |
| 400 | 20240118 | 150200 | 146932376700 | 27000 | 26850 | 27000 | 26800 | 2887 |
| 401 | 20240118 | 150100 | 146854772650 | 26850 | 26800 | 26950 | 26750 | 3142 |
| 402 | 20240118 | 150000 | 146770480150 | 26800 | 26950 | 26950 | 26800 | 5215 |
| 403 | 20240118 | 145900 | 146630600600 | 26900 | 26900 | 27000 | 26900 | 1185 |
| 404 | 20240118 | 145800 | 146598704800 | 26950 | 26850 | 27000 | 26850 | 1272 |
| 405 | 20240118 | 145700 | 146564415700 | 26850 | 27050 | 27050 | 26850 | 6117 |
| 406 | 20240118 | 145600 | 146399753650 | 27000 | 27100 | 27100 | 27000 | 4188 |
| 407 | 20240118 | 145500 | 146286439350 | 27100 | 27250 | 27300 | 27100 | 6825 |
| 408 | 20240118 | 145400 | 146100854700 | 27250 | 27250 | 27400 | 27250 | 3934 |
| 409 | 20240118 | 145300 | 145993367950 | 27250 | 27150 | 27350 | 27100 | 3975 |
| 410 | 20240118 | 145200 | 145885138300 | 27150 | 27050 | 27200 | 27050 | 1867 |
| 411 | 20240118 | 145100 | 145834465900 | 27050 | 27100 | 27150 | 27050 | 1440 |
| 412 | 20240118 | 145000 | 145795457450 | 27150 | 27100 | 27200 | 27050 | 1871 |
| 413 | 20240118 | 144900 | 145744677300 | 27150 | 27050 | 27150 | 27000 | 2779 |
| 414 | 20240118 | 144800 | 145669300100 | 27100 | 27000 | 27100 | 27000 | 1345 |
| 415 | 20240118 | 144700 | 145632932100 | 27050 | 27050 | 27100 | 26950 | 1643 |
| 416 | 20240118 | 144600 | 145588543250 | 27150 | 26900 | 27150 | 26900 | 4589 |
| 417 | 20240118 | 144500 | 145464370450 | 26900 | 26900 | 27100 | 26850 | 2290 |
| 418 | 20240118 | 144400 | 145402699750 | 26850 | 26850 | 26950 | 26800 | 5526 |
| 419 | 20240118 | 144300 | 145254111200 | 26800 | 26800 | 26850 | 26750 | 658 |
| 420 | 20240118 | 144200 | 145236472000 | 26800 | 26650 | 26800 | 26650 | 1161 |
| 421 | 20240118 | 144100 | 145205503000 | 26650 | 26650 | 26750 | 26650 | 1409 |
| 422 | 20240118 | 144000 | 145167931700 | 26650 | 26800 | 26800 | 26650 | 2139 |
| 423 | 20240118 | 143900 | 145110797150 | 26800 | 26800 | 26850 | 26750 | 1146 |
| 424 | 20240118 | 143800 | 145080107750 | 26800 | 26900 | 26900 | 26750 | 4126 |
| 425 | 20240118 | 143700 | 144969270200 | 26900 | 26800 | 26950 | 26750 | 4625 |
| 426 | 20240118 | 143600 | 144845014450 | 26800 | 26700 | 26800 | 26650 | 2428 |
| 427 | 20240118 | 143500 | 144780091750 | 26650 | 26650 | 26750 | 26650 | 1267 |
| 428 | 20240118 | 143400 | 144746287900 | 26700 | 26550 | 26700 | 26550 | 2216 |
| 429 | 20240118 | 143300 | 144687325150 | 26500 | 26600 | 26600 | 26450 | 3143 |
| 430 | 20240118 | 143200 | 144603983700 | 26550 | 26600 | 26650 | 26550 | 2289 |
| 431 | 20240118 | 143100 | 144543080300 | 26600 | 26600 | 26650 | 26600 | 1102 |
| 432 | 20240118 | 143000 | 144513732650 | 26600 | 26700 | 26700 | 26550 | 2689 |
| 433 | 20240118 | 142900 | 144442222150 | 26650 | 26650 | 26800 | 26650 | 4364 |
| 434 | 20240118 | 142800 | 144325745350 | 26600 | 26700 | 26800 | 26550 | 12522 |
| 435 | 20240118 | 142700 | 143992125900 | 26700 | 26700 | 26750 | 26650 | 866 |
| 436 | 20240118 | 142600 | 143969042750 | 26700 | 26850 | 26850 | 26700 | 3210 |
| 437 | 20240118 | 142500 | 143883147600 | 26800 | 26800 | 26900 | 26800 | 3949 |
| 438 | 20240118 | 142400 | 143777204700 | 26750 | 26750 | 26850 | 26700 | 3356 |
| 439 | 20240118 | 142300 | 143687287000 | 26800 | 26700 | 26800 | 26700 | 1952 |
| 440 | 20240118 | 142200 | 143635138700 | 26750 | 26650 | 26800 | 26600 | 3159 |
| 441 | 20240118 | 142100 | 143550791350 | 26650 | 26550 | 26650 | 26550 | 1356 |
| 442 | 20240118 | 142000 | 143514710050 | 26600 | 26550 | 26700 | 26550 | 2910 |
| 443 | 20240118 | 141900 | 143437296450 | 26600 | 26400 | 26650 | 26350 | 5334 |
| 444 | 20240118 | 141800 | 143296128650 | 26450 | 26350 | 26500 | 26350 | 4618 |
| 445 | 20240118 | 141700 | 143174081850 | 26350 | 26400 | 26500 | 26350 | 6478 |
| 446 | 20240118 | 141600 | 143003133250 | 26450 | 26750 | 26750 | 26250 | 18271 |
| 447 | 20240118 | 141500 | 142519926450 | 26750 | 26750 | 26800 | 26700 | 6058 |
| 448 | 20240118 | 141400 | 142358062700 | 26750 | 26850 | 26900 | 26600 | 7535 |
| 449 | 20240118 | 141300 | 142156636150 | 26900 | 27000 | 27000 | 26750 | 5170 |
| 450 | 20240118 | 141200 | 142017823200 | 27000 | 27150 | 27150 | 26800 | 7909 |
| 451 | 20240118 | 141100 | 141804530850 | 27100 | 27100 | 27150 | 27050 | 560 |
| 452 | 20240118 | 141000 | 141789355250 | 27100 | 27200 | 27250 | 27100 | 1758 |
| 453 | 20240118 | 140900 | 141741607750 | 27150 | 27100 | 27250 | 27100 | 725 |
| 454 | 20240118 | 140800 | 141721906650 | 27150 | 27100 | 27200 | 27050 | 1535 |
| 455 | 20240118 | 140700 | 141680302200 | 27200 | 27250 | 27250 | 27050 | 3298 |
| 456 | 20240118 | 140600 | 141590893200 | 27150 | 27300 | 27300 | 27150 | 2609 |
| 457 | 20240118 | 140500 | 141519835100 | 27300 | 27350 | 27400 | 27300 | 4050 |
| 458 | 20240118 | 140400 | 141409147250 | 27350 | 27250 | 27350 | 27250 | 3011 |
| 459 | 20240118 | 140300 | 141326914000 | 27250 | 27200 | 27250 | 27100 | 2394 |
| 460 | 20240118 | 140200 | 141261837900 | 27250 | 27150 | 27250 | 27100 | 2144 |
| 461 | 20240118 | 140100 | 141203609000 | 27150 | 27100 | 27250 | 26950 | 1578 |
| 462 | 20240118 | 140000 | 141160809550 | 27100 | 27150 | 27150 | 26900 | 6536 |
| 463 | 20240118 | 135900 | 140984253350 | 27150 | 27000 | 27150 | 27000 | 1754 |
| 464 | 20240118 | 135800 | 140936678200 | 27150 | 26950 | 27300 | 26900 | 7288 |
| 465 | 20240118 | 135700 | 140739053000 | 26900 | 27050 | 27100 | 26900 | 3298 |
| 466 | 20240118 | 135600 | 140650112100 | 27050 | 26950 | 27100 | 26900 | 3612 |
| 467 | 20240118 | 135500 | 140552650150 | 26950 | 27100 | 27200 | 26900 | 5575 |
| 468 | 20240118 | 135400 | 140401803850 | 27100 | 26900 | 27150 | 26900 | 4132 |
| 469 | 20240118 | 135300 | 140289902750 | 27050 | 26800 | 27150 | 26700 | 12405 |
| 470 | 20240118 | 135200 | 139956105700 | 26800 | 27150 | 27200 | 26550 | 27550 |
| 471 | 20240118 | 135100 | 139215111350 | 27150 | 27500 | 27500 | 27150 | 8689 |
| 472 | 20240118 | 135000 | 138978022750 | 27450 | 27450 | 27500 | 27350 | 5832 |
| 473 | 20240118 | 134900 | 138818047050 | 27500 | 27650 | 27700 | 27500 | 4234 |
| 474 | 20240118 | 134800 | 138701451750 | 27700 | 27750 | 27750 | 27550 | 4201 |
| 475 | 20240118 | 134700 | 138585138850 | 27750 | 27600 | 27800 | 27450 | 6251 |
| 476 | 20240118 | 134600 | 138412427250 | 27600 | 27500 | 27750 | 27500 | 6648 |
| 477 | 20240118 | 134500 | 138228837400 | 27550 | 27550 | 27600 | 27450 | 2059 |
| 478 | 20240118 | 134400 | 138172145950 | 27550 | 27450 | 27650 | 27450 | 7064 |
| 479 | 20240118 | 134300 | 137977613550 | 27450 | 27500 | 27550 | 27250 | 10292 |
| 480 | 20240118 | 134200 | 137696111950 | 27500 | 27450 | 27700 | 27400 | 6089 |
| 481 | 20240118 | 134100 | 137528411250 | 27550 | 27700 | 27700 | 27300 | 26622 |
| 482 | 20240118 | 134000 | 136796543800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 483 | 20240118 | 133900 | 136796543800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 484 | 20240118 | 133800 | 136796543800 | 27600 | 27600 | 27800 | 27600 | 15246 |
| 485 | 20240118 | 133700 | 136375201750 | 27600 | 27700 | 27900 | 27600 | 13058 |
| 486 | 20240118 | 133600 | 136013335850 | 27700 | 27900 | 27950 | 27650 | 13434 |
| 487 | 20240118 | 133500 | 135639817450 | 27950 | 28150 | 28200 | 27800 | 26722 |
| 488 | 20240118 | 133400 | 134892581850 | 28200 | 28450 | 28450 | 28100 | 15696 |
| 489 | 20240118 | 133300 | 134449567550 | 28450 | 28450 | 28450 | 28400 | 1589 |
| 490 | 20240118 | 133200 | 134404402900 | 28400 | 28450 | 28550 | 28350 | 5275 |
| 491 | 20240118 | 133100 | 134254420400 | 28400 | 28450 | 28500 | 28300 | 9380 |
| 492 | 20240118 | 133000 | 133988016050 | 28500 | 28600 | 28650 | 28450 | 5955 |
| 493 | 20240118 | 132900 | 133817967950 | 28600 | 28600 | 28650 | 28550 | 5230 |
| 494 | 20240118 | 132800 | 133668393200 | 28600 | 28700 | 28700 | 28400 | 16533 |
| 495 | 20240118 | 132700 | 133196902000 | 28700 | 28750 | 28800 | 28600 | 7415 |
| 496 | 20240118 | 132600 | 132984210300 | 28750 | 28700 | 28850 | 28650 | 6493 |
| 497 | 20240118 | 132500 | 132797520400 | 28700 | 28600 | 28700 | 28500 | 10769 |
| 498 | 20240118 | 132400 | 132489915950 | 28600 | 28750 | 28800 | 28550 | 11432 |
| 499 | 20240118 | 132300 | 132162513650 | 28750 | 29300 | 29350 | 28700 | 35348 |
| 500 | 20240118 | 132200 | 131138309700 | 29300 | 29350 | 29400 | 29300 | 3383 |
| 501 | 20240118 | 132100 | 131039061500 | 29400 | 29400 | 29450 | 29350 | 1281 |
| 502 | 20240118 | 132000 | 131001399500 | 29400 | 29350 | 29450 | 29350 | 1275 |
| 503 | 20240118 | 131900 | 130963938700 | 29350 | 29350 | 29400 | 29350 | 1091 |
| 504 | 20240118 | 131800 | 130931911600 | 29350 | 29350 | 29400 | 29300 | 1106 |
| 505 | 20240118 | 131700 | 130899493150 | 29400 | 29350 | 29450 | 29300 | 3890 |
| 506 | 20240118 | 131600 | 130785396950 | 29350 | 29550 | 29550 | 29350 | 12961 |
| 507 | 20240118 | 131500 | 130404269000 | 29550 | 29500 | 29650 | 29500 | 432 |
| 508 | 20240118 | 131400 | 130391509150 | 29500 | 29750 | 29750 | 29500 | 2096 |
| 509 | 20240118 | 131300 | 130329500350 | 29750 | 29800 | 29800 | 29700 | 1442 |
| 510 | 20240118 | 131200 | 130286592200 | 29750 | 29550 | 29750 | 29550 | 1098 |
| 511 | 20240118 | 131100 | 130254036650 | 29550 | 29600 | 29600 | 29500 | 4154 |
| 512 | 20240118 | 131000 | 130131306800 | 29650 | 29650 | 29700 | 29600 | 1374 |
| 513 | 20240118 | 130900 | 130090606150 | 29650 | 29650 | 29700 | 29650 | 1763 |
| 514 | 20240118 | 130800 | 130038315150 | 29650 | 29750 | 29750 | 29650 | 1923 |
| 515 | 20240118 | 130700 | 129981249350 | 29800 | 29800 | 29800 | 29700 | 371 |
| 516 | 20240118 | 130600 | 129970213100 | 29800 | 29800 | 29800 | 29700 | 1015 |
| 517 | 20240118 | 130500 | 129940021350 | 29800 | 29700 | 29850 | 29700 | 651 |
| 518 | 20240118 | 130400 | 129920662300 | 29700 | 29800 | 29800 | 29700 | 1278 |
| 519 | 20240118 | 130300 | 129882686250 | 29750 | 29750 | 29800 | 29700 | 1033 |
| 520 | 20240118 | 130200 | 129851960350 | 29800 | 29800 | 29850 | 29750 | 1939 |
| 521 | 20240118 | 130100 | 129794243850 | 29800 | 29900 | 29900 | 29750 | 3938 |
| 522 | 20240118 | 130000 | 129676921850 | 29900 | 30050 | 30050 | 29850 | 2530 |
| 523 | 20240118 | 125900 | 129601189300 | 30050 | 30050 | 30100 | 29950 | 6975 |
| 524 | 20240118 | 125800 | 129391511400 | 30050 | 29900 | 30050 | 29900 | 2036 |
| 525 | 20240118 | 125700 | 129330431750 | 29900 | 29950 | 30000 | 29900 | 1105 |
| 526 | 20240118 | 125600 | 129297328250 | 29950 | 30050 | 30050 | 29900 | 2713 |
| 527 | 20240118 | 125500 | 129215974050 | 30050 | 30050 | 30100 | 30000 | 5066 |
| 528 | 20240118 | 125400 | 129063764500 | 30050 | 29750 | 30050 | 29750 | 7108 |
| 529 | 20240118 | 125300 | 128851037550 | 29750 | 29750 | 29750 | 29700 | 543 |
| 530 | 20240118 | 125200 | 128834883750 | 29750 | 29750 | 29750 | 29700 | 446 |
| 531 | 20240118 | 125100 | 128821620150 | 29750 | 29750 | 29750 | 29700 | 185 |
| 532 | 20240118 | 125000 | 128816117600 | 29750 | 29700 | 29750 | 29700 | 583 |
| 533 | 20240118 | 124900 | 128798802000 | 29750 | 29700 | 29750 | 29700 | 449 |
| 534 | 20240118 | 124800 | 128785457300 | 29700 | 29800 | 29800 | 29700 | 584 |
| 535 | 20240118 | 124700 | 128768097950 | 29800 | 29850 | 29850 | 29700 | 957 |
| 536 | 20240118 | 124600 | 128739576700 | 29850 | 29750 | 29850 | 29650 | 1140 |
| 537 | 20240118 | 124500 | 128705678050 | 29750 | 29600 | 29750 | 29600 | 845 |
| 538 | 20240118 | 124400 | 128680595400 | 29600 | 29550 | 29600 | 29550 | 764 |
| 539 | 20240118 | 124300 | 128658005250 | 29600 | 29500 | 29600 | 29500 | 1030 |
| 540 | 20240118 | 124200 | 128627571650 | 29550 | 29550 | 29600 | 29550 | 828 |
| 541 | 20240118 | 124100 | 128603103800 | 29600 | 29750 | 29750 | 29550 | 3239 |
| 542 | 20240118 | 124000 | 128507320750 | 29650 | 29750 | 29750 | 29650 | 1203 |
| 543 | 20240118 | 123900 | 128471620200 | 29750 | 29750 | 29800 | 29750 | 434 |
| 544 | 20240118 | 123800 | 128458708450 | 29750 | 29650 | 29750 | 29650 | 342 |
| 545 | 20240118 | 123700 | 128448546950 | 29700 | 29650 | 29700 | 29650 | 817 |
| 546 | 20240118 | 123600 | 128424298400 | 29700 | 29750 | 29750 | 29700 | 1074 |
| 547 | 20240118 | 123500 | 128392390550 | 29700 | 29700 | 29750 | 29700 | 540 |
| 548 | 20240118 | 123400 | 128376337500 | 29700 | 29800 | 29800 | 29700 | 2561 |
| 549 | 20240118 | 123300 | 128300158450 | 29800 | 29800 | 29850 | 29800 | 616 |
| 550 | 20240118 | 123200 | 128281797350 | 29800 | 29900 | 29900 | 29800 | 1756 |
| 551 | 20240118 | 123100 | 128229416650 | 29900 | 29850 | 29950 | 29850 | 1588 |
| 552 | 20240118 | 123000 | 128181961500 | 29850 | 29900 | 29900 | 29850 | 1217 |
| 553 | 20240118 | 122900 | 128145575950 | 29850 | 29850 | 29900 | 29850 | 2483 |
| 554 | 20240118 | 122800 | 128071410550 | 29850 | 29800 | 29850 | 29800 | 754 |
| 555 | 20240118 | 122700 | 128048909100 | 29800 | 29750 | 29850 | 29750 | 843 |
| 556 | 20240118 | 122600 | 128023792800 | 29800 | 29800 | 29800 | 29750 | 1239 |
| 557 | 20240118 | 122500 | 127986883000 | 29800 | 29850 | 29850 | 29750 | 881 |
| 558 | 20240118 | 122400 | 127960620750 | 29800 | 29800 | 29850 | 29800 | 515 |
| 559 | 20240118 | 122300 | 127945269400 | 29800 | 29800 | 29850 | 29750 | 348 |
| 560 | 20240118 | 122200 | 127934898000 | 29800 | 29650 | 29800 | 29600 | 1558 |
| 561 | 20240118 | 122100 | 127888501300 | 29650 | 29600 | 29650 | 29600 | 134 |
| 562 | 20240118 | 122000 | 127884530050 | 29600 | 29700 | 29700 | 29600 | 388 |
| 563 | 20240118 | 121900 | 127873031250 | 29650 | 29650 | 29700 | 29600 | 491 |
| 564 | 20240118 | 121800 | 127858478700 | 29650 | 29700 | 29700 | 29600 | 1195 |
| 565 | 20240118 | 121700 | 127823037850 | 29700 | 29650 | 29700 | 29650 | 1142 |
| 566 | 20240118 | 121600 | 127789159100 | 29650 | 29650 | 29700 | 29650 | 691 |
| 567 | 20240118 | 121500 | 127768663200 | 29650 | 29750 | 29750 | 29600 | 2985 |
| 568 | 20240118 | 121400 | 127680045950 | 29800 | 29850 | 29850 | 29750 | 869 |
| 569 | 20240118 | 121300 | 127654151050 | 29850 | 29900 | 29900 | 29800 | 1457 |
| 570 | 20240118 | 121200 | 127610651650 | 29900 | 29850 | 29950 | 29850 | 3795 |
| 571 | 20240118 | 121100 | 127497218500 | 29900 | 29850 | 29900 | 29850 | 1603 |
| 572 | 20240118 | 121000 | 127449331150 | 29850 | 29800 | 29900 | 29800 | 2093 |
| 573 | 20240118 | 120900 | 127386870450 | 29850 | 29750 | 29850 | 29750 | 1735 |
| 574 | 20240118 | 120800 | 127335170600 | 29800 | 29800 | 29900 | 29750 | 4078 |
| 575 | 20240118 | 120700 | 127213493600 | 29800 | 29600 | 29850 | 29600 | 5039 |
| 576 | 20240118 | 120600 | 127063523550 | 29600 | 29600 | 29650 | 29600 | 688 |
| 577 | 20240118 | 120500 | 127043155950 | 29650 | 29600 | 29700 | 29600 | 1172 |
| 578 | 20240118 | 120400 | 127008408500 | 29650 | 29600 | 29650 | 29500 | 1805 |
| 579 | 20240118 | 120300 | 126955047400 | 29650 | 29450 | 29650 | 29400 | 2481 |
| 580 | 20240118 | 120200 | 126881853050 | 29450 | 29400 | 29450 | 29400 | 670 |
| 581 | 20240118 | 120100 | 126862150300 | 29400 | 29400 | 29500 | 29400 | 826 |
| 582 | 20240118 | 120000 | 126837824400 | 29400 | 29400 | 29500 | 29400 | 1378 |
| 583 | 20240118 | 115900 | 126797251800 | 29350 | 29400 | 29400 | 29350 | 1876 |
| 584 | 20240118 | 115800 | 126742184000 | 29350 | 29400 | 29450 | 29350 | 711 |
| 585 | 20240118 | 115700 | 126721285300 | 29400 | 29300 | 29400 | 29300 | 1782 |
| 586 | 20240118 | 115600 | 126668962250 | 29300 | 29400 | 29400 | 29300 | 5337 |
| 587 | 20240118 | 115500 | 126512234350 | 29450 | 29500 | 29550 | 29450 | 2725 |
| 588 | 20240118 | 115400 | 126431891750 | 29550 | 29600 | 29600 | 29500 | 1359 |
| 589 | 20240118 | 115300 | 126391741400 | 29550 | 29450 | 29600 | 29450 | 2025 |
| 590 | 20240118 | 115200 | 126331951100 | 29450 | 29300 | 29500 | 29300 | 1177 |
| 591 | 20240118 | 115100 | 126297365650 | 29300 | 29300 | 29350 | 29300 | 3092 |
| 592 | 20240118 | 115000 | 126206733550 | 29300 | 29400 | 29450 | 29300 | 6865 |
| 593 | 20240118 | 114900 | 126005248850 | 29400 | 29550 | 29650 | 29400 | 5239 |
| 594 | 20240118 | 114800 | 125850681600 | 29550 | 29500 | 29550 | 29500 | 1336 |
| 595 | 20240118 | 114700 | 125811264850 | 29550 | 29500 | 29550 | 29500 | 2821 |
| 596 | 20240118 | 114600 | 125728043750 | 29500 | 29650 | 29650 | 29500 | 7421 |
| 597 | 20240118 | 114500 | 125508608800 | 29650 | 29750 | 29800 | 29650 | 4621 |
| 598 | 20240118 | 114400 | 125371292400 | 29750 | 29800 | 29850 | 29700 | 5213 |
| 599 | 20240118 | 114300 | 125216122200 | 29800 | 29850 | 29950 | 29800 | 5286 |
| 600 | 20240118 | 114200 | 125058289150 | 29850 | 30000 | 30000 | 29850 | 1306 |
| 601 | 20240118 | 114100 | 125019229400 | 30000 | 29950 | 30000 | 29900 | 1299 |
| 602 | 20240118 | 114000 | 124980382000 | 29900 | 29900 | 30000 | 29900 | 933 |
| 603 | 20240118 | 113900 | 124952447500 | 29900 | 29950 | 30000 | 29900 | 1371 |
| 604 | 20240118 | 113800 | 124911397400 | 30000 | 29950 | 30000 | 29950 | 1050 |
| 605 | 20240118 | 113700 | 124879928650 | 29950 | 30000 | 30000 | 29950 | 883 |
| 606 | 20240118 | 113600 | 124853457950 | 30000 | 30050 | 30100 | 30000 | 2304 |
| 607 | 20240118 | 113500 | 124784289750 | 30050 | 30100 | 30150 | 30000 | 3193 |
| 608 | 20240118 | 113400 | 124688293450 | 30150 | 30050 | 30150 | 30050 | 2020 |
| 609 | 20240118 | 113300 | 124627497800 | 30050 | 29950 | 30050 | 29900 | 4652 |
| 610 | 20240118 | 113200 | 124488167000 | 29950 | 30000 | 30050 | 29900 | 2784 |
| 611 | 20240118 | 113100 | 124404804350 | 30050 | 30100 | 30150 | 29950 | 5253 |
| 612 | 20240118 | 113000 | 124246963400 | 30100 | 30150 | 30200 | 30100 | 9162 |
| 613 | 20240118 | 112900 | 123970847050 | 30100 | 30050 | 30250 | 30000 | 13541 |
| 614 | 20240118 | 112800 | 123562675900 | 30050 | 29800 | 30050 | 29800 | 4439 |
| 615 | 20240118 | 112700 | 123429940900 | 29850 | 29900 | 29950 | 29850 | 1665 |
| 616 | 20240118 | 112600 | 123380188400 | 29950 | 30000 | 30000 | 29900 | 2667 |
| 617 | 20240118 | 112500 | 123300363600 | 29950 | 29900 | 30000 | 29800 | 2727 |
| 618 | 20240118 | 112400 | 123218859500 | 29800 | 29950 | 29950 | 29800 | 1338 |
| 619 | 20240118 | 112300 | 123178886650 | 29950 | 29950 | 29950 | 29850 | 888 |
| 620 | 20240118 | 112200 | 123152300450 | 29950 | 29850 | 29950 | 29800 | 2202 |
| 621 | 20240118 | 112100 | 123086543350 | 29800 | 29800 | 29850 | 29800 | 1617 |
| 622 | 20240118 | 112000 | 123038326000 | 29850 | 29950 | 29950 | 29800 | 3471 |
| 623 | 20240118 | 111900 | 122934641400 | 29950 | 29900 | 30000 | 29850 | 6648 |
| 624 | 20240118 | 111800 | 122735619400 | 29900 | 29850 | 29900 | 29800 | 3994 |
| 625 | 20240118 | 111700 | 122616402150 | 29850 | 29900 | 30000 | 29800 | 15018 |
| 626 | 20240118 | 111600 | 122166901150 | 29900 | 29750 | 29950 | 29750 | 12591 |
| 627 | 20240118 | 111500 | 121791039050 | 29700 | 29700 | 29750 | 29650 | 1537 |
| 628 | 20240118 | 111400 | 121745382300 | 29700 | 29650 | 29700 | 29650 | 1108 |
| 629 | 20240118 | 111300 | 121712507200 | 29650 | 29600 | 29700 | 29600 | 804 |
| 630 | 20240118 | 111200 | 121688655050 | 29600 | 29700 | 29700 | 29600 | 908 |
| 631 | 20240118 | 111100 | 121661720550 | 29650 | 29700 | 29750 | 29650 | 2442 |
| 632 | 20240118 | 111000 | 121589151050 | 29700 | 29700 | 29700 | 29650 | 1653 |
| 633 | 20240118 | 110900 | 121540095800 | 29700 | 29550 | 29750 | 29550 | 3440 |
| 634 | 20240118 | 110800 | 121438042700 | 29550 | 29550 | 29600 | 29550 | 802 |
| 635 | 20240118 | 110700 | 121414335000 | 29550 | 29600 | 29650 | 29550 | 1557 |
| 636 | 20240118 | 110600 | 121368283300 | 29600 | 29550 | 29650 | 29550 | 2772 |
| 637 | 20240118 | 110500 | 121286291450 | 29550 | 29500 | 29600 | 29450 | 1589 |
| 638 | 20240118 | 110400 | 121239374650 | 29500 | 29500 | 29550 | 29450 | 1283 |
| 639 | 20240118 | 110300 | 121201542900 | 29550 | 29550 | 29600 | 29450 | 1881 |
| 640 | 20240118 | 110200 | 121145999250 | 29550 | 29400 | 29550 | 29350 | 1914 |
| 641 | 20240118 | 110100 | 121089654100 | 29400 | 29350 | 29450 | 29350 | 1140 |
| 642 | 20240118 | 110000 | 121056164250 | 29350 | 29250 | 29450 | 29250 | 2380 |
| 643 | 20240118 | 105900 | 120986371700 | 29350 | 29400 | 29450 | 29250 | 8387 |
| 644 | 20240118 | 105800 | 120740397400 | 29400 | 29450 | 29550 | 29400 | 7371 |
| 645 | 20240118 | 105700 | 120523246050 | 29450 | 29550 | 29550 | 29450 | 3585 |
| 646 | 20240118 | 105600 | 120417471500 | 29500 | 29600 | 29650 | 29500 | 3382 |
| 647 | 20240118 | 105500 | 120317528150 | 29600 | 29650 | 29700 | 29600 | 1413 |
| 648 | 20240118 | 105400 | 120275626600 | 29650 | 29650 | 29700 | 29600 | 2237 |
| 649 | 20240118 | 105300 | 120209280500 | 29700 | 29700 | 29750 | 29700 | 2013 |
| 650 | 20240118 | 105200 | 120149478800 | 29600 | 29750 | 29750 | 29600 | 3197 |
| 651 | 20240118 | 105100 | 120054587100 | 29700 | 29800 | 29800 | 29700 | 4337 |
| 652 | 20240118 | 105000 | 119925489850 | 29800 | 29700 | 29850 | 29700 | 8341 |
| 653 | 20240118 | 104900 | 119677010900 | 29700 | 29700 | 29750 | 29650 | 3359 |
| 654 | 20240118 | 104800 | 119577268950 | 29700 | 29650 | 29700 | 29650 | 4572 |
| 655 | 20240118 | 104700 | 119441515000 | 29650 | 29700 | 29750 | 29650 | 4590 |
| 656 | 20240118 | 104600 | 119305204550 | 29700 | 29500 | 29800 | 29500 | 5453 |
| 657 | 20240118 | 104500 | 119143627250 | 29500 | 29650 | 29700 | 29500 | 4013 |
| 658 | 20240118 | 104400 | 119024845950 | 29700 | 29500 | 29850 | 29500 | 7268 |
| 659 | 20240118 | 104300 | 118809309800 | 29550 | 29600 | 29650 | 29450 | 3348 |
| 660 | 20240118 | 104200 | 118710430250 | 29600 | 29600 | 29650 | 29550 | 1667 |
| 661 | 20240118 | 104100 | 118661115000 | 29600 | 29500 | 29600 | 29500 | 1066 |
| 662 | 20240118 | 104000 | 118629637300 | 29550 | 29550 | 29550 | 29450 | 3062 |
| 663 | 20240118 | 103900 | 118539337600 | 29500 | 29650 | 29650 | 29500 | 9746 |
| 664 | 20240118 | 103800 | 118251157750 | 29650 | 29550 | 29650 | 29500 | 4498 |
| 665 | 20240118 | 103700 | 118118068800 | 29500 | 29500 | 29550 | 29400 | 3835 |
| 666 | 20240118 | 103600 | 118004883300 | 29400 | 29300 | 29500 | 29250 | 6626 |
| 667 | 20240118 | 103500 | 117810410600 | 29300 | 29350 | 29400 | 29300 | 3468 |
| 668 | 20240118 | 103400 | 117708672650 | 29400 | 29400 | 29450 | 29350 | 7161 |
| 669 | 20240118 | 103300 | 117498151650 | 29400 | 29300 | 29400 | 29300 | 6122 |
| 670 | 20240118 | 103200 | 117318559750 | 29350 | 29300 | 29400 | 29250 | 3734 |
| 671 | 20240118 | 103100 | 117209187100 | 29300 | 29350 | 29400 | 29200 | 9134 |
| 672 | 20240118 | 103000 | 116941702750 | 29350 | 29500 | 29550 | 29200 | 22604 |
| 673 | 20240118 | 102900 | 116279088000 | 29450 | 29400 | 29550 | 29400 | 12501 |
| 674 | 20240118 | 102800 | 115911316550 | 29400 | 29550 | 29600 | 29400 | 6845 |
| 675 | 20240118 | 102700 | 115709625500 | 29550 | 29850 | 29850 | 29500 | 14527 |
| 676 | 20240118 | 102600 | 115278552000 | 29900 | 29800 | 29900 | 29750 | 7171 |
| 677 | 20240118 | 102500 | 115064518050 | 29800 | 29700 | 29800 | 29700 | 4371 |
| 678 | 20240118 | 102400 | 114934403600 | 29700 | 29600 | 29750 | 29600 | 7448 |
| 679 | 20240118 | 102300 | 114713142400 | 29600 | 29600 | 29600 | 29450 | 4034 |
| 680 | 20240118 | 102200 | 114594020900 | 29500 | 29500 | 29600 | 29350 | 17277 |
| 681 | 20240118 | 102100 | 114085482700 | 29500 | 29650 | 29800 | 29500 | 13115 |
| 682 | 20240118 | 102000 | 113697039150 | 29650 | 29600 | 29700 | 29500 | 13903 |
| 683 | 20240118 | 101900 | 113286053850 | 29550 | 29700 | 29750 | 29550 | 8608 |
| 684 | 20240118 | 101800 | 113030923050 | 29700 | 29700 | 29800 | 29650 | 7198 |
| 685 | 20240118 | 101700 | 112817161150 | 29750 | 29850 | 29850 | 29550 | 21750 |
| 686 | 20240118 | 101600 | 112171728800 | 29800 | 29900 | 29950 | 29750 | 9412 |
| 687 | 20240118 | 101500 | 111890999100 | 29900 | 29950 | 30050 | 29850 | 4179 |
| 688 | 20240118 | 101400 | 111765897500 | 30000 | 30050 | 30050 | 29800 | 4968 |
| 689 | 20240118 | 101300 | 111617371500 | 30050 | 30000 | 30100 | 29800 | 18748 |
| 690 | 20240118 | 101200 | 111056584000 | 30000 | 30100 | 30150 | 29950 | 6791 |
| 691 | 20240118 | 101100 | 110852692250 | 30100 | 30100 | 30150 | 30050 | 4311 |
| 692 | 20240118 | 101000 | 110722963700 | 30050 | 30300 | 30300 | 30050 | 11602 |
| 693 | 20240118 | 100900 | 110372821900 | 30300 | 30100 | 30300 | 30000 | 9798 |
| 694 | 20240118 | 100800 | 110077286150 | 30100 | 29950 | 30250 | 29800 | 20285 |
| 695 | 20240118 | 100700 | 109467490150 | 29900 | 30100 | 30100 | 29900 | 14389 |
| 696 | 20240118 | 100600 | 109036229900 | 30050 | 29800 | 30100 | 29800 | 21270 |
| 697 | 20240118 | 100500 | 108398790500 | 29800 | 30100 | 30200 | 29750 | 41827 |
| 698 | 20240118 | 100400 | 107145571750 | 30150 | 30500 | 30550 | 29950 | 56147 |
| 699 | 20240118 | 100300 | 105451374750 | 30550 | 30300 | 30550 | 30250 | 31331 |
| 700 | 20240118 | 100200 | 104498851450 | 30350 | 31350 | 31400 | 30200 | 95070 |
| 701 | 20240118 | 100100 | 101577935700 | 31400 | 31450 | 31600 | 31350 | 9979 |
| 702 | 20240118 | 100000 | 101263947750 | 31400 | 31300 | 31550 | 31300 | 12772 |
| 703 | 20240118 | 095900 | 100862882200 | 31350 | 31850 | 32450 | 31250 | 86796 |
| 704 | 20240118 | 095800 | 98104835450 | 31850 | 31850 | 31850 | 31600 | 5511 |
| 705 | 20240118 | 095700 | 97929935450 | 31800 | 31650 | 31900 | 31650 | 6454 |
| 706 | 20240118 | 095600 | 97724716550 | 31700 | 31800 | 31800 | 31450 | 18708 |
| 707 | 20240118 | 095500 | 97133641400 | 31850 | 31650 | 32100 | 31650 | 12271 |
| 708 | 20240118 | 095400 | 96742049600 | 31700 | 31500 | 32200 | 31450 | 26485 |
| 709 | 20240118 | 095300 | 95896253950 | 31500 | 31700 | 31800 | 31500 | 8659 |
| 710 | 20240118 | 095200 | 95622117500 | 31550 | 31550 | 32000 | 31550 | 21107 |
| 711 | 20240118 | 095100 | 94949507450 | 31600 | 31750 | 31800 | 31450 | 4829 |
| 712 | 20240118 | 095000 | 94797112500 | 31750 | 31450 | 32050 | 31300 | 24459 |
| 713 | 20240118 | 094900 | 94018764850 | 31350 | 31500 | 31600 | 31200 | 16017 |
| 714 | 20240118 | 094800 | 93516829150 | 31500 | 31500 | 31550 | 31300 | 12544 |
| 715 | 20240118 | 094700 | 93123066700 | 31550 | 31900 | 31900 | 31500 | 9454 |
| 716 | 20240118 | 094600 | 92823742950 | 31900 | 31550 | 32000 | 31400 | 18986 |
| 717 | 20240118 | 094500 | 92221008200 | 31550 | 31550 | 31700 | 31450 | 7220 |
| 718 | 20240118 | 094400 | 91993032850 | 31600 | 31850 | 31850 | 31250 | 25531 |
| 719 | 20240118 | 094300 | 91188127550 | 31850 | 32050 | 32150 | 31600 | 21376 |
| 720 | 20240118 | 094200 | 90508200650 | 32050 | 31850 | 32300 | 31750 | 49789 |
| 721 | 20240118 | 094100 | 88911048350 | 31850 | 31350 | 32050 | 31350 | 49219 |
| 722 | 20240118 | 094000 | 87343767250 | 31450 | 31200 | 31500 | 31100 | 24464 |
| 723 | 20240118 | 093900 | 86577117700 | 31200 | 31400 | 31450 | 31200 | 32171 |
| 724 | 20240118 | 093800 | 85570210150 | 31400 | 31550 | 31600 | 31350 | 23567 |
| 725 | 20240118 | 093700 | 84828143000 | 31500 | 31750 | 31750 | 31400 | 29798 |
| 726 | 20240118 | 093600 | 83888824950 | 31750 | 32350 | 32750 | 31400 | 97835 |
| 727 | 20240118 | 093500 | 80757294850 | 32400 | 32000 | 32850 | 31950 | 196719 |
| 728 | 20240118 | 093400 | 74373986150 | 31950 | 31150 | 32200 | 31150 | 76743 |
| 729 | 20240118 | 093300 | 71928128700 | 31150 | 31350 | 31350 | 31000 | 23665 |
| 730 | 20240118 | 093200 | 71191637450 | 31350 | 31550 | 31650 | 31100 | 26232 |
| 731 | 20240118 | 093100 | 70370005500 | 31650 | 31150 | 31800 | 31100 | 51305 |
| 732 | 20240118 | 093000 | 68748043750 | 31100 | 31200 | 31300 | 31050 | 36275 |
| 733 | 20240118 | 092900 | 67617417750 | 31250 | 31450 | 31850 | 31050 | 67183 |
| 734 | 20240118 | 092800 | 65510659650 | 31450 | 31550 | 32100 | 31450 | 31381 |
| 735 | 20240118 | 092700 | 64515482350 | 31600 | 32000 | 32050 | 31450 | 51590 |
| 736 | 20240118 | 092600 | 62880741300 | 32050 | 31600 | 32300 | 31600 | 63838 |
| 737 | 20240118 | 092500 | 60837175750 | 31600 | 31650 | 32050 | 31600 | 42372 |
| 738 | 20240118 | 092400 | 59489647800 | 31650 | 31450 | 31650 | 31150 | 49534 |
| 739 | 20240118 | 092300 | 57935133950 | 31300 | 32400 | 32400 | 31300 | 76347 |
| 740 | 20240118 | 092200 | 55506723150 | 32400 | 31850 | 32600 | 31650 | 99149 |
| 741 | 20240118 | 092100 | 52317492500 | 31800 | 32000 | 32350 | 31750 | 60888 |
| 742 | 20240118 | 092000 | 50371866700 | 31950 | 32150 | 32650 | 31750 | 99643 |
| 743 | 20240118 | 091900 | 47166136700 | 32200 | 32000 | 32700 | 31650 | 206157 |
| 744 | 20240118 | 091800 | 40536984000 | 32050 | 30550 | 32150 | 30500 | 256311 |
| 745 | 20240118 | 091700 | 32465970850 | 30550 | 30650 | 30800 | 30200 | 92976 |
| 746 | 20240118 | 091600 | 29624361350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 747 | 20240118 | 091500 | 29624361350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 748 | 20240118 | 091400 | 29624361350 | 30900 | 30050 | 30900 | 30000 | 136759 |
| 749 | 20240118 | 091300 | 25444711200 | 30100 | 29350 | 30200 | 29300 | 49458 |
| 750 | 20240118 | 091200 | 23966020050 | 29350 | 29550 | 29600 | 29150 | 33656 |
| 751 | 20240118 | 091100 | 22980050950 | 29600 | 29550 | 29700 | 29350 | 27195 |
| 752 | 20240118 | 091000 | 22178367550 | 29550 | 29700 | 30050 | 29050 | 63677 |
| 753 | 20240118 | 090900 | 20298312500 | 29700 | 30000 | 30150 | 29600 | 54656 |
| 754 | 20240118 | 090800 | 18666485200 | 29950 | 30200 | 30500 | 29850 | 88126 |
| 755 | 20240118 | 090700 | 16004066350 | 30200 | 29650 | 30300 | 29300 | 120555 |
| 756 | 20240118 | 090600 | 12408064050 | 29650 | 29250 | 29800 | 29200 | 64531 |
| 757 | 20240118 | 090500 | 10503720800 | 29250 | 29150 | 29400 | 29000 | 24573 |
| 758 | 20240118 | 090400 | 9785509750 | 29200 | 29300 | 29650 | 28900 | 93151 |
| 759 | 20240118 | 090300 | 7052581150 | 29350 | 28700 | 29400 | 28600 | 67268 |
| 760 | 20240118 | 090200 | 5093246750 | 28650 | 28400 | 29200 | 28350 | 88643 |
| 761 | 20240118 | 090100 | 2538449900 | 28350 | 28400 | 28400 | 27950 | 32593 |
| 762 | 20240118 | 090000 | 1617404150 | 28400 | 28100 | 28400 | 27500 | 54014 |