37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 202100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 3 | 20240118 | 202000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240118 | 201900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240118 | 201800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240118 | 201700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240118 | 201600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240118 | 201500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240118 | 201400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240118 | 201300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240118 | 201200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240118 | 201100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240118 | 201000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240118 | 200900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240118 | 200800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240118 | 200700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240118 | 200600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240118 | 200500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240118 | 200400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240118 | 200300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240118 | 200200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240118 | 200100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240118 | 200000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240118 | 195900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240118 | 195800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240118 | 195700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240118 | 195600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240118 | 195500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240118 | 195400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240118 | 195300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240118 | 195200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240118 | 195100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 33 | 20240118 | 195000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240118 | 194900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240118 | 194800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240118 | 194700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240118 | 194600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240118 | 194500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240118 | 194400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240118 | 194300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240118 | 194200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240118 | 194100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240118 | 194000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240118 | 193900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240118 | 193800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240118 | 193700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240118 | 193600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240118 | 193500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240118 | 193400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240118 | 193300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240118 | 193200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240118 | 193100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240118 | 193000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240118 | 192900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240118 | 192800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240118 | 192700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240118 | 192600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240118 | 192500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240118 | 192400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240118 | 192300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240118 | 192200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240118 | 192100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 63 | 20240118 | 192000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240118 | 191900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240118 | 191800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240118 | 191700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240118 | 191600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240118 | 191500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240118 | 191400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240118 | 191300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240118 | 191200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240118 | 191100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240118 | 191000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240118 | 190900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240118 | 190800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240118 | 190700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240118 | 190600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240118 | 190500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240118 | 190400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240118 | 190300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240118 | 190200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240118 | 190100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240118 | 190000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240118 | 185900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240118 | 185800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240118 | 185700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240118 | 185600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240118 | 185500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240118 | 185400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240118 | 185300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240118 | 185200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240118 | 185100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 93 | 20240118 | 185000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240118 | 184900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240118 | 184800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240118 | 184700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240118 | 184600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240118 | 184500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240118 | 184400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240118 | 184300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240118 | 184200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240118 | 184100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240118 | 184000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240118 | 183900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240118 | 183800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240118 | 183700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240118 | 183600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240118 | 183500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240118 | 183400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240118 | 183300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240118 | 183200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240118 | 183100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240118 | 183000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240118 | 182900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240118 | 182800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240118 | 182700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240118 | 182600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240118 | 182500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240118 | 182400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240118 | 182300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240118 | 182200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240118 | 182100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 123 | 20240118 | 182000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240118 | 181900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240118 | 181800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240118 | 181700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240118 | 181600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240118 | 181500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240118 | 181400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240118 | 181300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240118 | 181200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240118 | 181100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240118 | 181000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240118 | 180900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240118 | 180800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240118 | 180700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240118 | 180600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240118 | 180500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240118 | 180400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240118 | 180300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240118 | 180200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240118 | 180100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240118 | 180000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240118 | 175900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240118 | 175800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240118 | 175700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240118 | 175600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240118 | 175500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240118 | 175400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240118 | 175300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240118 | 175200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240118 | 175100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 153 | 20240118 | 175000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240118 | 174900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240118 | 174800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240118 | 174700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240118 | 174600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240118 | 174500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240118 | 174400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240118 | 174300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240118 | 174200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240118 | 174100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240118 | 174000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240118 | 173900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240118 | 173800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240118 | 173700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240118 | 173600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240118 | 173500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240118 | 173400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240118 | 173300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240118 | 173200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240118 | 173100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240118 | 173000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240118 | 172900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240118 | 172800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240118 | 172700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240118 | 172600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240118 | 172500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240118 | 172400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240118 | 172300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240118 | 172200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240118 | 172100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 183 | 20240118 | 172000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240118 | 171900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240118 | 171800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240118 | 171700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240118 | 171600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240118 | 171500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240118 | 171400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240118 | 171300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240118 | 171200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240118 | 171100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240118 | 171000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240118 | 170900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240118 | 170800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240118 | 170700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240118 | 170600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240118 | 170500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240118 | 170400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240118 | 170300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240118 | 170200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240118 | 170100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240118 | 170000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240118 | 165900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20240118 | 165800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20240118 | 165700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20240118 | 165600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20240118 | 165500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20240118 | 165400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20240118 | 165300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20240118 | 165200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20240118 | 165100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 213 | 20240118 | 165000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20240118 | 164900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20240118 | 164800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20240118 | 164700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240118 | 164600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240118 | 164500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240118 | 164400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240118 | 164300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240118 | 164200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240118 | 164100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240118 | 164000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240118 | 163900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20240118 | 163800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240118 | 163700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20240118 | 163600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20240118 | 163500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20240118 | 163400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20240118 | 163300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20240118 | 163200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20240118 | 163100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20240118 | 163000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20240118 | 162900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20240118 | 162800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20240118 | 162700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20240118 | 162600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20240118 | 162500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20240118 | 162400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20240118 | 162300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20240118 | 162200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20240118 | 162100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 243 | 20240118 | 162000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20240118 | 161900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20240118 | 161800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20240118 | 161700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20240118 | 161600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20240118 | 161500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20240118 | 161400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20240118 | 161300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20240118 | 161200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20240118 | 161100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20240118 | 161000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20240118 | 160900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20240118 | 160800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20240118 | 160700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20240118 | 160600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20240118 | 160500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20240118 | 160400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20240118 | 160300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20240118 | 160200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20240118 | 160100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20240118 | 160000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20240118 | 155900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20240118 | 155800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20240118 | 155700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20240118 | 155600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20240118 | 155500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20240118 | 155400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20240118 | 155300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20240118 | 155200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20240118 | 155100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 273 | 20240118 | 155000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20240118 | 154900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 275 | 20240118 | 154800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 276 | 20240118 | 154700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 277 | 20240118 | 154600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 278 | 20240118 | 154500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 279 | 20240118 | 154400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 280 | 20240118 | 154300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 281 | 20240118 | 154200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 282 | 20240118 | 154100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 283 | 20240118 | 154000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 284 | 20240118 | 153900 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 285 | 20240118 | 153800 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 286 | 20240118 | 153700 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20240118 | 153600 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20240118 | 153500 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 289 | 20240118 | 153400 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 290 | 20240118 | 153300 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 291 | 20240118 | 153200 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 292 | 20240118 | 153100 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 293 | 20240118 | 153000 | 12948661650 | 49300 | 49300 | 49300 | 49300 | 5123 |
| 294 | 20240118 | 152900 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 295 | 20240118 | 152800 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 296 | 20240118 | 152700 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 297 | 20240118 | 152600 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 298 | 20240118 | 152500 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 299 | 20240118 | 152400 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 300 | 20240118 | 152300 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 301 | 20240118 | 152200 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 302 | 20240118 | 152100 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 303 | 20240118 | 152000 | 12696097750 | 49400 | 49400 | 49400 | 49400 | 0 |
| 304 | 20240118 | 151900 | 12696097750 | 49400 | 49350 | 49400 | 49300 | 1395 |
| 305 | 20240118 | 151800 | 12627246000 | 49300 | 49300 | 49350 | 49300 | 758 |
| 306 | 20240118 | 151700 | 12589868500 | 49300 | 49250 | 49350 | 49200 | 766 |
| 307 | 20240118 | 151600 | 12552123900 | 49250 | 49200 | 49300 | 49200 | 295 |
| 308 | 20240118 | 151500 | 12537598300 | 49200 | 49250 | 49250 | 49200 | 289 |
| 309 | 20240118 | 151400 | 12523371700 | 49200 | 49200 | 49250 | 49200 | 788 |
| 310 | 20240118 | 151300 | 12484580350 | 49150 | 49200 | 49250 | 49150 | 835 |
| 311 | 20240118 | 151200 | 12443494500 | 49250 | 49300 | 49300 | 49200 | 836 |
| 312 | 20240118 | 151100 | 12402312800 | 49250 | 49250 | 49300 | 49200 | 490 |
| 313 | 20240118 | 151000 | 12378181500 | 49200 | 49300 | 49350 | 49200 | 1154 |
| 314 | 20240118 | 150900 | 12321337050 | 49300 | 49250 | 49350 | 49250 | 1284 |
| 315 | 20240118 | 150800 | 12258010400 | 49300 | 49250 | 49300 | 49250 | 817 |
| 316 | 20240118 | 150700 | 12217745900 | 49250 | 49200 | 49250 | 49200 | 274 |
| 317 | 20240118 | 150600 | 12204259650 | 49200 | 49200 | 49250 | 49200 | 361 |
| 318 | 20240118 | 150500 | 12186490000 | 49200 | 49250 | 49250 | 49150 | 1735 |
| 319 | 20240118 | 150400 | 12101099650 | 49250 | 49150 | 49300 | 49100 | 2280 |
| 320 | 20240118 | 150300 | 11988886050 | 49100 | 49050 | 49150 | 49050 | 675 |
| 321 | 20240118 | 150200 | 11955747150 | 49050 | 49050 | 49100 | 49050 | 301 |
| 322 | 20240118 | 150100 | 11940980750 | 49100 | 49100 | 49150 | 49050 | 1338 |
| 323 | 20240118 | 150000 | 11875287500 | 49100 | 49100 | 49150 | 49100 | 314 |
| 324 | 20240118 | 145900 | 11859864750 | 49050 | 49100 | 49100 | 49050 | 465 |
| 325 | 20240118 | 145800 | 11837040250 | 49050 | 49050 | 49100 | 49050 | 852 |
| 326 | 20240118 | 145700 | 11795220000 | 49050 | 49050 | 49100 | 49000 | 738 |
| 327 | 20240118 | 145600 | 11759031150 | 49050 | 49000 | 49050 | 48950 | 1241 |
| 328 | 20240118 | 145500 | 11698220000 | 48950 | 48950 | 49000 | 48900 | 735 |
| 329 | 20240118 | 145400 | 11662233350 | 48950 | 48950 | 49000 | 48900 | 487 |
| 330 | 20240118 | 145300 | 11638395150 | 48950 | 48900 | 48950 | 48900 | 642 |
| 331 | 20240118 | 145200 | 11606971700 | 48900 | 48900 | 48950 | 48900 | 268 |
| 332 | 20240118 | 145100 | 11593860600 | 48900 | 48900 | 48950 | 48850 | 595 |
| 333 | 20240118 | 145000 | 11564765800 | 48900 | 48850 | 48900 | 48850 | 340 |
| 334 | 20240118 | 144900 | 11548152550 | 48850 | 48850 | 48900 | 48850 | 158 |
| 335 | 20240118 | 144800 | 11540431800 | 48850 | 48800 | 48900 | 48800 | 393 |
| 336 | 20240118 | 144700 | 11521236500 | 48800 | 48750 | 48850 | 48750 | 768 |
| 337 | 20240118 | 144600 | 11483758300 | 48850 | 48850 | 48900 | 48750 | 931 |
| 338 | 20240118 | 144500 | 11438313150 | 48850 | 48850 | 48900 | 48800 | 399 |
| 339 | 20240118 | 144400 | 11418817400 | 48850 | 48850 | 48900 | 48800 | 397 |
| 340 | 20240118 | 144300 | 11399426250 | 48850 | 48750 | 48900 | 48750 | 1194 |
| 341 | 20240118 | 144200 | 11341099500 | 48750 | 48800 | 48800 | 48750 | 348 |
| 342 | 20240118 | 144100 | 11324122550 | 48750 | 48800 | 48800 | 48750 | 271 |
| 343 | 20240118 | 144000 | 11310908900 | 48800 | 48800 | 48800 | 48700 | 513 |
| 344 | 20240118 | 143900 | 11285883750 | 48750 | 48700 | 48750 | 48700 | 690 |
| 345 | 20240118 | 143800 | 11252261250 | 48700 | 48700 | 48750 | 48700 | 1297 |
| 346 | 20240118 | 143700 | 11189047000 | 48650 | 48500 | 48750 | 48500 | 2186 |
| 347 | 20240118 | 143600 | 11082714800 | 48450 | 48350 | 48450 | 48350 | 2958 |
| 348 | 20240118 | 143500 | 10939456250 | 48350 | 48400 | 48400 | 48350 | 1280 |
| 349 | 20240118 | 143400 | 10877566150 | 48400 | 48450 | 48450 | 48350 | 868 |
| 350 | 20240118 | 143300 | 10835566900 | 48400 | 48450 | 48450 | 48400 | 339 |
| 351 | 20240118 | 143200 | 10819144950 | 48500 | 48500 | 48500 | 48450 | 551 |
| 352 | 20240118 | 143100 | 10792444750 | 48500 | 48400 | 48500 | 48400 | 1237 |
| 353 | 20240118 | 143000 | 10732502400 | 48350 | 48350 | 48400 | 48350 | 439 |
| 354 | 20240118 | 142900 | 10711265100 | 48400 | 48400 | 48450 | 48350 | 539 |
| 355 | 20240118 | 142800 | 10685201050 | 48400 | 48350 | 48450 | 48350 | 447 |
| 356 | 20240118 | 142700 | 10663560050 | 48400 | 48350 | 48450 | 48350 | 424 |
| 357 | 20240118 | 142600 | 10643047900 | 48350 | 48350 | 48500 | 48350 | 323 |
| 358 | 20240118 | 142500 | 10627411200 | 48400 | 48350 | 48400 | 48300 | 185 |
| 359 | 20240118 | 142400 | 10618465400 | 48400 | 48450 | 48450 | 48350 | 224 |
| 360 | 20240118 | 142300 | 10607623450 | 48400 | 48350 | 48450 | 48250 | 241 |
| 361 | 20240118 | 142200 | 10595965700 | 48350 | 48200 | 48350 | 48200 | 842 |
| 362 | 20240118 | 142100 | 10555297450 | 48250 | 48250 | 48300 | 48200 | 238 |
| 363 | 20240118 | 142000 | 10543822250 | 48250 | 48250 | 48350 | 48250 | 860 |
| 364 | 20240118 | 141900 | 10502306450 | 48250 | 48350 | 48400 | 48250 | 227 |
| 365 | 20240118 | 141800 | 10491343050 | 48350 | 48350 | 48450 | 48350 | 404 |
| 366 | 20240118 | 141700 | 10471789900 | 48350 | 48450 | 48450 | 48350 | 358 |
| 367 | 20240118 | 141600 | 10454459750 | 48450 | 48400 | 48500 | 48400 | 202 |
| 368 | 20240118 | 141500 | 10444672800 | 48400 | 48450 | 48500 | 48400 | 192 |
| 369 | 20240118 | 141400 | 10435375350 | 48450 | 48400 | 48500 | 48350 | 697 |
| 370 | 20240118 | 141300 | 10401624250 | 48350 | 48350 | 48400 | 48350 | 299 |
| 371 | 20240118 | 141200 | 10387166950 | 48350 | 48200 | 48400 | 48200 | 363 |
| 372 | 20240118 | 141100 | 10369617850 | 48200 | 48250 | 48350 | 48200 | 683 |
| 373 | 20240118 | 141000 | 10336642500 | 48200 | 48250 | 48300 | 48200 | 639 |
| 374 | 20240118 | 140900 | 10305820000 | 48250 | 48150 | 48250 | 48150 | 498 |
| 375 | 20240118 | 140800 | 10281819250 | 48150 | 48200 | 48200 | 48150 | 131 |
| 376 | 20240118 | 140700 | 10275510200 | 48150 | 48200 | 48250 | 48150 | 236 |
| 377 | 20240118 | 140600 | 10264139100 | 48200 | 48200 | 48300 | 48150 | 316 |
| 378 | 20240118 | 140500 | 10248894350 | 48200 | 48250 | 48250 | 48150 | 389 |
| 379 | 20240118 | 140400 | 10230145250 | 48250 | 48150 | 48250 | 48050 | 1264 |
| 380 | 20240118 | 140300 | 10169378900 | 48100 | 48250 | 48300 | 48050 | 3388 |
| 381 | 20240118 | 140200 | 10006236200 | 48300 | 48300 | 48350 | 48250 | 622 |
| 382 | 20240118 | 140100 | 9976195050 | 48350 | 48250 | 48350 | 48200 | 594 |
| 383 | 20240118 | 140000 | 9947508350 | 48300 | 48100 | 48300 | 48100 | 997 |
| 384 | 20240118 | 135900 | 9899439950 | 48100 | 48100 | 48150 | 48100 | 303 |
| 385 | 20240118 | 135800 | 9884864600 | 48100 | 48100 | 48300 | 48100 | 1198 |
| 386 | 20240118 | 135700 | 9827194100 | 48150 | 48100 | 48150 | 48050 | 1167 |
| 387 | 20240118 | 135600 | 9771062100 | 48100 | 48100 | 48150 | 48100 | 520 |
| 388 | 20240118 | 135500 | 9746049300 | 48100 | 48150 | 48200 | 48100 | 1276 |
| 389 | 20240118 | 135400 | 9684647400 | 48150 | 48250 | 48300 | 48150 | 1236 |
| 390 | 20240118 | 135300 | 9625064500 | 48250 | 48300 | 48300 | 48200 | 921 |
| 391 | 20240118 | 135200 | 9580644700 | 48300 | 48250 | 48300 | 48200 | 428 |
| 392 | 20240118 | 135100 | 9559995400 | 48250 | 48250 | 48300 | 48250 | 339 |
| 393 | 20240118 | 135000 | 9543638350 | 48250 | 48250 | 48350 | 48200 | 1665 |
| 394 | 20240118 | 134900 | 9463262250 | 48250 | 48250 | 48300 | 48250 | 390 |
| 395 | 20240118 | 134800 | 9444441750 | 48250 | 48300 | 48350 | 48250 | 650 |
| 396 | 20240118 | 134700 | 9413046350 | 48300 | 48300 | 48600 | 48250 | 1658 |
| 397 | 20240118 | 134600 | 9332856050 | 48300 | 48400 | 48400 | 48300 | 1097 |
| 398 | 20240118 | 134500 | 9279798150 | 48400 | 48400 | 48400 | 48350 | 988 |
| 399 | 20240118 | 134400 | 9232000700 | 48400 | 48450 | 48500 | 48400 | 1339 |
| 400 | 20240118 | 134300 | 9167160550 | 48450 | 48400 | 48450 | 48400 | 711 |
| 401 | 20240118 | 134200 | 9132737650 | 48450 | 48500 | 48500 | 48400 | 2690 |
| 402 | 20240118 | 134100 | 9002430550 | 48500 | 48550 | 48550 | 48500 | 1637 |
| 403 | 20240118 | 134000 | 8923030050 | 48550 | 48600 | 48600 | 48500 | 1677 |
| 404 | 20240118 | 133900 | 8841608750 | 48550 | 48650 | 48650 | 48550 | 1666 |
| 405 | 20240118 | 133800 | 8760636050 | 48600 | 48600 | 48650 | 48600 | 390 |
| 406 | 20240118 | 133700 | 8741671200 | 48650 | 48700 | 48750 | 48600 | 1415 |
| 407 | 20240118 | 133600 | 8672796700 | 48750 | 48750 | 48750 | 48700 | 1261 |
| 408 | 20240118 | 133500 | 8611350600 | 48800 | 48750 | 48800 | 48750 | 333 |
| 409 | 20240118 | 133400 | 8595116400 | 48800 | 48750 | 48800 | 48750 | 397 |
| 410 | 20240118 | 133300 | 8575749000 | 48800 | 48800 | 48850 | 48750 | 679 |
| 411 | 20240118 | 133200 | 8542620000 | 48800 | 48800 | 48850 | 48800 | 308 |
| 412 | 20240118 | 133100 | 8527589300 | 48850 | 48850 | 48850 | 48800 | 47 |
| 413 | 20240118 | 133000 | 8525293550 | 48850 | 48850 | 48900 | 48800 | 637 |
| 414 | 20240118 | 132900 | 8494174250 | 48850 | 48950 | 48950 | 48850 | 656 |
| 415 | 20240118 | 132800 | 8462096600 | 48950 | 48900 | 48950 | 48900 | 358 |
| 416 | 20240118 | 132700 | 8444588650 | 48900 | 48950 | 49000 | 48900 | 223 |
| 417 | 20240118 | 132600 | 8433675600 | 49050 | 48950 | 49050 | 48950 | 353 |
| 418 | 20240118 | 132500 | 8416383700 | 49000 | 48950 | 49000 | 48950 | 49 |
| 419 | 20240118 | 132400 | 8413982900 | 48950 | 49050 | 49050 | 48950 | 217 |
| 420 | 20240118 | 132300 | 8403356900 | 49050 | 49000 | 49050 | 49000 | 148 |
| 421 | 20240118 | 132200 | 8396104750 | 49000 | 48950 | 49000 | 48950 | 333 |
| 422 | 20240118 | 132100 | 8379789350 | 48950 | 49000 | 49000 | 48900 | 348 |
| 423 | 20240118 | 132000 | 8362755150 | 48950 | 48950 | 49000 | 48950 | 311 |
| 424 | 20240118 | 131900 | 8347531650 | 48950 | 49050 | 49050 | 48900 | 478 |
| 425 | 20240118 | 131800 | 8324133650 | 49050 | 48950 | 49100 | 48950 | 340 |
| 426 | 20240118 | 131700 | 8307465050 | 48950 | 49000 | 49000 | 48950 | 134 |
| 427 | 20240118 | 131600 | 8300900150 | 49050 | 49050 | 49100 | 49000 | 181 |
| 428 | 20240118 | 131500 | 8292030450 | 49050 | 49050 | 49100 | 49000 | 205 |
| 429 | 20240118 | 131400 | 8281978550 | 49000 | 48950 | 49050 | 48950 | 763 |
| 430 | 20240118 | 131300 | 8244581850 | 48950 | 49000 | 49000 | 48950 | 353 |
| 431 | 20240118 | 131200 | 8227297800 | 49000 | 48950 | 49000 | 48950 | 233 |
| 432 | 20240118 | 131100 | 8215889050 | 49000 | 48950 | 49000 | 48950 | 112 |
| 433 | 20240118 | 131000 | 8210402750 | 48950 | 48950 | 49000 | 48950 | 436 |
| 434 | 20240118 | 130900 | 8189048300 | 49000 | 48950 | 49000 | 48950 | 170 |
| 435 | 20240118 | 130800 | 8180724850 | 49000 | 49000 | 49000 | 48950 | 127 |
| 436 | 20240118 | 130700 | 8174503550 | 49050 | 49000 | 49050 | 49000 | 75 |
| 437 | 20240118 | 130600 | 8170827850 | 49000 | 49000 | 49100 | 49000 | 409 |
| 438 | 20240118 | 130500 | 8150777900 | 49050 | 49000 | 49050 | 49000 | 192 |
| 439 | 20240118 | 130400 | 8141368000 | 49050 | 49050 | 49100 | 49000 | 246 |
| 440 | 20240118 | 130300 | 8129295650 | 49000 | 49000 | 49050 | 48950 | 324 |
| 441 | 20240118 | 130200 | 8113418250 | 49000 | 49000 | 49100 | 49000 | 751 |
| 442 | 20240118 | 130100 | 8076591000 | 49000 | 49050 | 49050 | 48950 | 169 |
| 443 | 20240118 | 130000 | 8068310150 | 49000 | 49000 | 49050 | 49000 | 329 |
| 444 | 20240118 | 125900 | 8052188900 | 48950 | 48950 | 49000 | 48950 | 123 |
| 445 | 20240118 | 125800 | 8046168000 | 48950 | 49000 | 49050 | 48950 | 331 |
| 446 | 20240118 | 125700 | 8029950700 | 48950 | 48950 | 49000 | 48950 | 78 |
| 447 | 20240118 | 125600 | 8026132200 | 49000 | 48900 | 49000 | 48900 | 147 |
| 448 | 20240118 | 125500 | 8018934600 | 48900 | 48950 | 48950 | 48900 | 129 |
| 449 | 20240118 | 125400 | 8012624950 | 48900 | 48900 | 49100 | 48900 | 390 |
| 450 | 20240118 | 125300 | 7993519050 | 48900 | 48900 | 49000 | 48850 | 509 |
| 451 | 20240118 | 125200 | 7968628900 | 48900 | 48900 | 48900 | 48900 | 131 |
| 452 | 20240118 | 125100 | 7962223000 | 48900 | 48950 | 48950 | 48900 | 308 |
| 453 | 20240118 | 125000 | 7947158850 | 48950 | 48950 | 49050 | 48950 | 641 |
| 454 | 20240118 | 124900 | 7915761050 | 48950 | 48950 | 49000 | 48900 | 458 |
| 455 | 20240118 | 124800 | 7893341000 | 48950 | 48950 | 48950 | 48900 | 93 |
| 456 | 20240118 | 124700 | 7888788800 | 48950 | 48950 | 49000 | 48900 | 384 |
| 457 | 20240118 | 124600 | 7869997800 | 48950 | 48900 | 49050 | 48900 | 343 |
| 458 | 20240118 | 124500 | 7853198300 | 48950 | 48950 | 49000 | 48900 | 136 |
| 459 | 20240118 | 124400 | 7846541200 | 48950 | 48950 | 49000 | 48900 | 213 |
| 460 | 20240118 | 124300 | 7836120100 | 48950 | 48950 | 48950 | 48900 | 245 |
| 461 | 20240118 | 124200 | 7824135600 | 48950 | 48950 | 49000 | 48900 | 431 |
| 462 | 20240118 | 124100 | 7803023850 | 48900 | 48900 | 48950 | 48900 | 239 |
| 463 | 20240118 | 124000 | 7791332800 | 48900 | 48900 | 48950 | 48900 | 57 |
| 464 | 20240118 | 123900 | 7788543850 | 48900 | 48900 | 49050 | 48900 | 1192 |
| 465 | 20240118 | 123800 | 7730126950 | 48900 | 48900 | 48950 | 48900 | 464 |
| 466 | 20240118 | 123700 | 7707431350 | 48900 | 48900 | 48900 | 48850 | 176 |
| 467 | 20240118 | 123600 | 7698826350 | 48900 | 48900 | 48900 | 48850 | 125 |
| 468 | 20240118 | 123500 | 7692719700 | 48850 | 48850 | 48900 | 48850 | 363 |
| 469 | 20240118 | 123400 | 7674981700 | 48850 | 48800 | 48850 | 48800 | 154 |
| 470 | 20240118 | 123300 | 7667459450 | 48800 | 48900 | 48900 | 48800 | 199 |
| 471 | 20240118 | 123200 | 7657739700 | 48800 | 48850 | 48850 | 48800 | 279 |
| 472 | 20240118 | 123100 | 7644111450 | 48850 | 48900 | 48900 | 48850 | 62 |
| 473 | 20240118 | 123000 | 7641080750 | 48850 | 48900 | 48900 | 48850 | 525 |
| 474 | 20240118 | 122900 | 7615421000 | 48850 | 48800 | 48900 | 48800 | 313 |
| 475 | 20240118 | 122800 | 7600133600 | 48850 | 48900 | 48950 | 48800 | 218 |
| 476 | 20240118 | 122700 | 7589481450 | 48950 | 48850 | 48950 | 48850 | 1758 |
| 477 | 20240118 | 122600 | 7503518100 | 48800 | 48750 | 48800 | 48750 | 355 |
| 478 | 20240118 | 122500 | 7486196200 | 48750 | 48700 | 48750 | 48700 | 283 |
| 479 | 20240118 | 122400 | 7472408050 | 48700 | 48700 | 48700 | 48650 | 406 |
| 480 | 20240118 | 122300 | 7452645400 | 48750 | 48700 | 48750 | 48650 | 845 |
| 481 | 20240118 | 122200 | 7411504500 | 48650 | 48700 | 48750 | 48650 | 290 |
| 482 | 20240118 | 122100 | 7397381600 | 48750 | 48700 | 48750 | 48700 | 194 |
| 483 | 20240118 | 122000 | 7387931850 | 48700 | 48750 | 48800 | 48700 | 969 |
| 484 | 20240118 | 121900 | 7340702150 | 48750 | 48750 | 48750 | 48700 | 699 |
| 485 | 20240118 | 121800 | 7306632100 | 48750 | 48750 | 48750 | 48650 | 350 |
| 486 | 20240118 | 121700 | 7289600700 | 48750 | 48650 | 48750 | 48650 | 909 |
| 487 | 20240118 | 121600 | 7245342700 | 48650 | 48650 | 48750 | 48650 | 782 |
| 488 | 20240118 | 121500 | 7207272800 | 48650 | 48650 | 48750 | 48600 | 330 |
| 489 | 20240118 | 121400 | 7191206300 | 48800 | 48600 | 48800 | 48600 | 1499 |
| 490 | 20240118 | 121300 | 7118137600 | 48550 | 48600 | 48600 | 48550 | 275 |
| 491 | 20240118 | 121200 | 7104776200 | 48650 | 48550 | 48700 | 48550 | 189 |
| 492 | 20240118 | 121100 | 7095586950 | 48700 | 48600 | 48700 | 48550 | 455 |
| 493 | 20240118 | 121000 | 7073475700 | 48600 | 48600 | 48600 | 48550 | 147 |
| 494 | 20240118 | 120900 | 7066338750 | 48550 | 48550 | 48550 | 48500 | 249 |
| 495 | 20240118 | 120800 | 7054251450 | 48550 | 48550 | 48600 | 48550 | 245 |
| 496 | 20240118 | 120700 | 7042356600 | 48550 | 48550 | 48600 | 48500 | 966 |
| 497 | 20240118 | 120600 | 6995461700 | 48550 | 48600 | 48600 | 48550 | 67 |
| 498 | 20240118 | 120500 | 6992208700 | 48550 | 48550 | 48600 | 48550 | 459 |
| 499 | 20240118 | 120400 | 6969924200 | 48550 | 48500 | 48550 | 48500 | 233 |
| 500 | 20240118 | 120300 | 6958621200 | 48550 | 48550 | 48550 | 48500 | 479 |
| 501 | 20240118 | 120200 | 6935383950 | 48550 | 48600 | 48600 | 48550 | 301 |
| 502 | 20240118 | 120100 | 6920768800 | 48600 | 48550 | 48600 | 48550 | 255 |
| 503 | 20240118 | 120000 | 6908387450 | 48550 | 48600 | 48600 | 48550 | 79 |
| 504 | 20240118 | 115900 | 6904551550 | 48600 | 48600 | 48600 | 48550 | 949 |
| 505 | 20240118 | 115800 | 6858437750 | 48550 | 48600 | 48600 | 48550 | 986 |
| 506 | 20240118 | 115700 | 6810559100 | 48550 | 48600 | 48600 | 48550 | 953 |
| 507 | 20240118 | 115600 | 6764251600 | 48600 | 48700 | 48750 | 48550 | 2431 |
| 508 | 20240118 | 115500 | 6645991550 | 48700 | 48750 | 48800 | 48700 | 683 |
| 509 | 20240118 | 115400 | 6612700850 | 48800 | 48850 | 48850 | 48800 | 310 |
| 510 | 20240118 | 115300 | 6597567800 | 48850 | 48850 | 48900 | 48850 | 279 |
| 511 | 20240118 | 115200 | 6583935900 | 48850 | 48800 | 48850 | 48800 | 119 |
| 512 | 20240118 | 115100 | 6578124600 | 48800 | 48850 | 48900 | 48800 | 347 |
| 513 | 20240118 | 115000 | 6561177350 | 48850 | 48850 | 48900 | 48800 | 203 |
| 514 | 20240118 | 114900 | 6551262650 | 48900 | 48850 | 48900 | 48850 | 340 |
| 515 | 20240118 | 114800 | 6534648450 | 48850 | 48900 | 48900 | 48850 | 270 |
| 516 | 20240118 | 114700 | 6521453250 | 48850 | 48900 | 48900 | 48850 | 274 |
| 517 | 20240118 | 114600 | 6508058000 | 48900 | 48950 | 48950 | 48900 | 123 |
| 518 | 20240118 | 114500 | 6502041350 | 48900 | 48950 | 48950 | 48750 | 2319 |
| 519 | 20240118 | 114400 | 6388803750 | 48950 | 48900 | 48950 | 48900 | 302 |
| 520 | 20240118 | 114300 | 6374025950 | 48900 | 48950 | 48950 | 48900 | 202 |
| 521 | 20240118 | 114200 | 6364146200 | 48950 | 48900 | 48950 | 48900 | 140 |
| 522 | 20240118 | 114100 | 6357299800 | 48900 | 48950 | 48950 | 48900 | 136 |
| 523 | 20240118 | 114000 | 6350649300 | 48950 | 48900 | 48950 | 48900 | 205 |
| 524 | 20240118 | 113900 | 6340620900 | 48900 | 48900 | 48950 | 48850 | 712 |
| 525 | 20240118 | 113800 | 6305822500 | 48900 | 48900 | 48950 | 48900 | 450 |
| 526 | 20240118 | 113700 | 6283805900 | 48900 | 48950 | 48950 | 48900 | 98 |
| 527 | 20240118 | 113600 | 6279010550 | 48900 | 48900 | 48900 | 48900 | 209 |
| 528 | 20240118 | 113500 | 6268790450 | 48950 | 48900 | 48950 | 48900 | 255 |
| 529 | 20240118 | 113400 | 6256320600 | 48900 | 48850 | 48950 | 48850 | 520 |
| 530 | 20240118 | 113300 | 6230896800 | 48900 | 48950 | 49000 | 48850 | 1169 |
| 531 | 20240118 | 113200 | 6173725200 | 48950 | 48950 | 49000 | 48900 | 586 |
| 532 | 20240118 | 113100 | 6145042700 | 48900 | 48900 | 48950 | 48900 | 177 |
| 533 | 20240118 | 113000 | 6136387300 | 48950 | 48950 | 49000 | 48900 | 463 |
| 534 | 20240118 | 112900 | 6113727750 | 48900 | 48900 | 48950 | 48900 | 35 |
| 535 | 20240118 | 112800 | 6112016200 | 48900 | 48950 | 49000 | 48900 | 472 |
| 536 | 20240118 | 112700 | 6088922100 | 48950 | 49000 | 49000 | 48950 | 957 |
| 537 | 20240118 | 112600 | 6042071800 | 48950 | 48950 | 49000 | 48950 | 198 |
| 538 | 20240118 | 112500 | 6032376400 | 48950 | 48900 | 48950 | 48800 | 1755 |
| 539 | 20240118 | 112400 | 5946674200 | 48900 | 48850 | 49000 | 48800 | 747 |
| 540 | 20240118 | 112300 | 5910155650 | 48850 | 48850 | 48850 | 48800 | 302 |
| 541 | 20240118 | 112200 | 5895411450 | 48800 | 48950 | 48950 | 48800 | 1292 |
| 542 | 20240118 | 112100 | 5832248300 | 48950 | 49050 | 49050 | 48950 | 806 |
| 543 | 20240118 | 112000 | 5792766600 | 49000 | 48950 | 49050 | 48900 | 1006 |
| 544 | 20240118 | 111900 | 5743472450 | 48900 | 48900 | 48900 | 48900 | 182 |
| 545 | 20240118 | 111800 | 5734572650 | 48950 | 48800 | 49000 | 48800 | 1476 |
| 546 | 20240118 | 111700 | 5662355150 | 48850 | 48900 | 48900 | 48750 | 1179 |
| 547 | 20240118 | 111600 | 5604742200 | 48850 | 48800 | 48850 | 48700 | 2043 |
| 548 | 20240118 | 111500 | 5504977350 | 48700 | 48500 | 48700 | 48500 | 1401 |
| 549 | 20240118 | 111400 | 5436885850 | 48550 | 48500 | 48550 | 48500 | 685 |
| 550 | 20240118 | 111300 | 5403663200 | 48550 | 48550 | 48600 | 48450 | 4521 |
| 551 | 20240118 | 111200 | 5184309650 | 48550 | 48600 | 48600 | 48550 | 1182 |
| 552 | 20240118 | 111100 | 5126920000 | 48600 | 48650 | 48700 | 48550 | 2690 |
| 553 | 20240118 | 111000 | 4996158050 | 48650 | 48650 | 48700 | 48600 | 888 |
| 554 | 20240118 | 110900 | 4952951050 | 48700 | 48750 | 48750 | 48650 | 1435 |
| 555 | 20240118 | 110800 | 4883096300 | 48700 | 48800 | 48800 | 48700 | 261 |
| 556 | 20240118 | 110700 | 4870381750 | 48750 | 48750 | 48850 | 48700 | 1756 |
| 557 | 20240118 | 110600 | 4784784300 | 48750 | 48750 | 48800 | 48700 | 360 |
| 558 | 20240118 | 110500 | 4767237550 | 48700 | 48700 | 48750 | 48700 | 396 |
| 559 | 20240118 | 110400 | 4747942050 | 48750 | 48750 | 48800 | 48750 | 917 |
| 560 | 20240118 | 110300 | 4703234950 | 48800 | 48750 | 48800 | 48750 | 606 |
| 561 | 20240118 | 110200 | 4673687550 | 48750 | 48800 | 48800 | 48750 | 547 |
| 562 | 20240118 | 110100 | 4647013150 | 48800 | 48750 | 48800 | 48750 | 379 |
| 563 | 20240118 | 110000 | 4628536200 | 48800 | 48750 | 48800 | 48750 | 119 |
| 564 | 20240118 | 105900 | 4622732500 | 48850 | 48900 | 48900 | 48800 | 881 |
| 565 | 20240118 | 105800 | 4579721000 | 48900 | 48850 | 48900 | 48850 | 510 |
| 566 | 20240118 | 105700 | 4554792100 | 48850 | 48850 | 48950 | 48850 | 215 |
| 567 | 20240118 | 105600 | 4544286000 | 48850 | 48900 | 48900 | 48800 | 450 |
| 568 | 20240118 | 105500 | 4522305750 | 48900 | 48850 | 48900 | 48850 | 144 |
| 569 | 20240118 | 105400 | 4515267350 | 48800 | 48850 | 48900 | 48800 | 309 |
| 570 | 20240118 | 105300 | 4500175950 | 48850 | 48850 | 48850 | 48800 | 343 |
| 571 | 20240118 | 105200 | 4483426400 | 48850 | 48850 | 48850 | 48750 | 93 |
| 572 | 20240118 | 105100 | 4478887350 | 48750 | 48800 | 48800 | 48700 | 1419 |
| 573 | 20240118 | 105000 | 4409681350 | 48850 | 48850 | 48900 | 48800 | 419 |
| 574 | 20240118 | 104900 | 4389220750 | 48800 | 48700 | 48800 | 48650 | 646 |
| 575 | 20240118 | 104800 | 4357728800 | 48650 | 48650 | 48700 | 48650 | 473 |
| 576 | 20240118 | 104700 | 4334697700 | 48650 | 48700 | 48750 | 48650 | 1787 |
| 577 | 20240118 | 104600 | 4247687750 | 48700 | 48750 | 48800 | 48700 | 520 |
| 578 | 20240118 | 104500 | 4222344600 | 48750 | 48800 | 48850 | 48750 | 2010 |
| 579 | 20240118 | 104400 | 4124301950 | 48800 | 48900 | 48900 | 48800 | 281 |
| 580 | 20240118 | 104300 | 4110576400 | 48850 | 48800 | 48850 | 48800 | 459 |
| 581 | 20240118 | 104200 | 4088169000 | 48850 | 48850 | 48850 | 48800 | 1194 |
| 582 | 20240118 | 104100 | 4029842250 | 48850 | 48850 | 48900 | 48850 | 277 |
| 583 | 20240118 | 104000 | 4016306950 | 48850 | 48900 | 48900 | 48850 | 184 |
| 584 | 20240118 | 103900 | 4007310600 | 48850 | 48900 | 48950 | 48850 | 829 |
| 585 | 20240118 | 103800 | 3966778150 | 48900 | 48950 | 49000 | 48900 | 556 |
| 586 | 20240118 | 103700 | 3939563050 | 48950 | 48950 | 49000 | 48950 | 387 |
| 587 | 20240118 | 103600 | 3920610850 | 49000 | 49000 | 49000 | 48950 | 551 |
| 588 | 20240118 | 103500 | 3893629750 | 48950 | 49000 | 49000 | 48950 | 747 |
| 589 | 20240118 | 103400 | 3857028550 | 49000 | 49000 | 49050 | 49000 | 217 |
| 590 | 20240118 | 103300 | 3846391500 | 49050 | 49000 | 49050 | 49000 | 796 |
| 591 | 20240118 | 103200 | 3807380650 | 49000 | 48950 | 49000 | 48900 | 235 |
| 592 | 20240118 | 103100 | 3795879450 | 48950 | 48950 | 48950 | 48900 | 560 |
| 593 | 20240118 | 103000 | 3768473600 | 48900 | 48900 | 48900 | 48900 | 179 |
| 594 | 20240118 | 102900 | 3759720500 | 48850 | 48900 | 48900 | 48850 | 287 |
| 595 | 20240118 | 102800 | 3745687400 | 48900 | 48850 | 48900 | 48850 | 432 |
| 596 | 20240118 | 102700 | 3724583850 | 48850 | 48900 | 48900 | 48850 | 306 |
| 597 | 20240118 | 102600 | 3709626100 | 48900 | 48900 | 48950 | 48900 | 371 |
| 598 | 20240118 | 102500 | 3691483250 | 48950 | 48900 | 48950 | 48900 | 1539 |
| 599 | 20240118 | 102400 | 3616175450 | 48950 | 49000 | 49000 | 48950 | 723 |
| 600 | 20240118 | 102300 | 3580768700 | 49050 | 48950 | 49050 | 48950 | 248 |
| 601 | 20240118 | 102200 | 3568621650 | 49000 | 49000 | 49000 | 48950 | 1403 |
| 602 | 20240118 | 102100 | 3499898400 | 49000 | 48850 | 49000 | 48850 | 722 |
| 603 | 20240118 | 102000 | 3464550400 | 48850 | 48850 | 48950 | 48800 | 2234 |
| 604 | 20240118 | 101900 | 3355390650 | 48850 | 48900 | 48950 | 48850 | 655 |
| 605 | 20240118 | 101800 | 3323381100 | 48850 | 48900 | 48900 | 48850 | 3123 |
| 606 | 20240118 | 101700 | 3170781400 | 48900 | 48900 | 48950 | 48850 | 753 |
| 607 | 20240118 | 101600 | 3133964300 | 48900 | 48900 | 49000 | 48850 | 2887 |
| 608 | 20240118 | 101500 | 2992741300 | 48950 | 49100 | 49100 | 48950 | 6324 |
| 609 | 20240118 | 101400 | 2682693100 | 49100 | 49200 | 49200 | 49100 | 822 |
| 610 | 20240118 | 101300 | 2642285000 | 49250 | 49400 | 49400 | 49150 | 6981 |
| 611 | 20240118 | 101200 | 2298192450 | 49400 | 49400 | 49400 | 49400 | 340 |
| 612 | 20240118 | 101100 | 2281396450 | 49400 | 49450 | 49450 | 49400 | 173 |
| 613 | 20240118 | 101000 | 2272848250 | 49450 | 49400 | 49450 | 49350 | 480 |
| 614 | 20240118 | 100900 | 2249132750 | 49350 | 49400 | 49450 | 49350 | 111 |
| 615 | 20240118 | 100800 | 2243646950 | 49350 | 49450 | 49450 | 49350 | 431 |
| 616 | 20240118 | 100700 | 2222355650 | 49450 | 49350 | 49450 | 49350 | 158 |
| 617 | 20240118 | 100600 | 2214544650 | 49350 | 49350 | 49450 | 49350 | 379 |
| 618 | 20240118 | 100500 | 2195824350 | 49450 | 49400 | 49450 | 49350 | 979 |
| 619 | 20240118 | 100400 | 2147456650 | 49350 | 49350 | 49400 | 49350 | 297 |
| 620 | 20240118 | 100300 | 2132793150 | 49350 | 49400 | 49400 | 49350 | 390 |
| 621 | 20240118 | 100200 | 2113539450 | 49400 | 49400 | 49400 | 49350 | 156 |
| 622 | 20240118 | 100100 | 2105839000 | 49400 | 49400 | 49450 | 49350 | 735 |
| 623 | 20240118 | 100000 | 2069550400 | 49400 | 49400 | 49450 | 49350 | 250 |
| 624 | 20240118 | 095900 | 2057200800 | 49400 | 49350 | 49400 | 49300 | 218 |
| 625 | 20240118 | 095800 | 2046440650 | 49350 | 49350 | 49400 | 49350 | 409 |
| 626 | 20240118 | 095700 | 2026254050 | 49300 | 49300 | 49350 | 49300 | 127 |
| 627 | 20240118 | 095600 | 2019988600 | 49350 | 49300 | 49350 | 49250 | 219 |
| 628 | 20240118 | 095500 | 2009192550 | 49250 | 49300 | 49300 | 49250 | 347 |
| 629 | 20240118 | 095400 | 1992093650 | 49300 | 49350 | 49350 | 49250 | 135 |
| 630 | 20240118 | 095300 | 1985437800 | 49300 | 49250 | 49350 | 49250 | 456 |
| 631 | 20240118 | 095200 | 1962957100 | 49250 | 49300 | 49350 | 49250 | 645 |
| 632 | 20240118 | 095100 | 1931156250 | 49300 | 49350 | 49400 | 49300 | 390 |
| 633 | 20240118 | 095000 | 1911921650 | 49350 | 49400 | 49450 | 49350 | 487 |
| 634 | 20240118 | 094900 | 1887868500 | 49400 | 49450 | 49500 | 49400 | 126 |
| 635 | 20240118 | 094800 | 1881638400 | 49450 | 49400 | 49450 | 49400 | 232 |
| 636 | 20240118 | 094700 | 1870172600 | 49400 | 49350 | 49400 | 49350 | 284 |
| 637 | 20240118 | 094600 | 1856150600 | 49350 | 49300 | 49350 | 49250 | 405 |
| 638 | 20240118 | 094500 | 1836184400 | 49300 | 49300 | 49300 | 49250 | 184 |
| 639 | 20240118 | 094400 | 1827113250 | 49250 | 49350 | 49350 | 49250 | 542 |
| 640 | 20240118 | 094300 | 1800377550 | 49350 | 49400 | 49450 | 49350 | 138 |
| 641 | 20240118 | 094200 | 1793561750 | 49400 | 49500 | 49500 | 49350 | 1153 |
| 642 | 20240118 | 094100 | 1736525750 | 49500 | 49300 | 49500 | 49300 | 680 |
| 643 | 20240118 | 094000 | 1702937700 | 49300 | 49300 | 49300 | 49250 | 166 |
| 644 | 20240118 | 093900 | 1694755850 | 49350 | 49300 | 49350 | 49300 | 324 |
| 645 | 20240118 | 093800 | 1678782100 | 49250 | 49300 | 49300 | 49250 | 116 |
| 646 | 20240118 | 093700 | 1673065600 | 49300 | 49100 | 49300 | 49100 | 676 |
| 647 | 20240118 | 093600 | 1639841150 | 49100 | 49150 | 49150 | 49100 | 395 |
| 648 | 20240118 | 093500 | 1620442500 | 49100 | 49200 | 49200 | 49100 | 127 |
| 649 | 20240118 | 093400 | 1614201500 | 49200 | 49200 | 49200 | 49050 | 908 |
| 650 | 20240118 | 093300 | 1569606650 | 49200 | 49150 | 49200 | 49150 | 79 |
| 651 | 20240118 | 093200 | 1565723600 | 49150 | 49250 | 49250 | 49150 | 786 |
| 652 | 20240118 | 093100 | 1527033150 | 49250 | 49200 | 49250 | 49200 | 870 |
| 653 | 20240118 | 093000 | 1484213750 | 49200 | 49050 | 49200 | 49050 | 986 |
| 654 | 20240118 | 092900 | 1435799550 | 49050 | 49050 | 49050 | 49000 | 361 |
| 655 | 20240118 | 092800 | 1418094600 | 49050 | 49000 | 49100 | 48950 | 2146 |
| 656 | 20240118 | 092700 | 1312900700 | 49000 | 49000 | 49000 | 48950 | 235 |
| 657 | 20240118 | 092600 | 1301392850 | 48950 | 49100 | 49100 | 48950 | 392 |
| 658 | 20240118 | 092500 | 1282186000 | 49100 | 49000 | 49100 | 49000 | 360 |
| 659 | 20240118 | 092400 | 1264539800 | 49000 | 49000 | 49000 | 49000 | 593 |
| 660 | 20240118 | 092300 | 1235482800 | 48950 | 49100 | 49100 | 48950 | 1030 |
| 661 | 20240118 | 092200 | 1184964400 | 49100 | 49200 | 49250 | 49100 | 1999 |
| 662 | 20240118 | 092100 | 1086640600 | 49200 | 49200 | 49250 | 49200 | 230 |
| 663 | 20240118 | 092000 | 1075320750 | 49250 | 49250 | 49250 | 49200 | 461 |
| 664 | 20240118 | 091900 | 1052633650 | 49250 | 49350 | 49350 | 49250 | 802 |
| 665 | 20240118 | 091800 | 1013120400 | 49300 | 49450 | 49450 | 49300 | 1922 |
| 666 | 20240118 | 091700 | 918205250 | 49450 | 49600 | 49600 | 49450 | 369 |
| 667 | 20240118 | 091600 | 899932550 | 49600 | 49500 | 49600 | 49500 | 991 |
| 668 | 20240118 | 091500 | 850831700 | 49500 | 49500 | 49550 | 49450 | 1075 |
| 669 | 20240118 | 091400 | 797609550 | 49500 | 49300 | 49550 | 49250 | 759 |
| 670 | 20240118 | 091300 | 760070200 | 49300 | 49300 | 49300 | 49250 | 206 |
| 671 | 20240118 | 091200 | 749914450 | 49250 | 48950 | 49250 | 48950 | 1356 |
| 672 | 20240118 | 091100 | 683455000 | 48900 | 49000 | 49050 | 48900 | 612 |
| 673 | 20240118 | 091000 | 653490250 | 49050 | 49100 | 49150 | 48950 | 435 |
| 674 | 20240118 | 090900 | 632163650 | 49100 | 49000 | 49100 | 48900 | 630 |
| 675 | 20240118 | 090800 | 601310000 | 49000 | 48950 | 49050 | 48850 | 701 |
| 676 | 20240118 | 090700 | 567008800 | 48950 | 49050 | 49050 | 48950 | 803 |
| 677 | 20240118 | 090600 | 527665700 | 49050 | 49100 | 49200 | 49050 | 965 |
| 678 | 20240118 | 090500 | 480302500 | 49150 | 49200 | 49200 | 49150 | 944 |
| 679 | 20240118 | 090400 | 433877600 | 49100 | 49250 | 49300 | 49100 | 747 |
| 680 | 20240118 | 090300 | 397126200 | 49250 | 49400 | 49600 | 49250 | 1422 |
| 681 | 20240118 | 090200 | 326941650 | 49600 | 49500 | 49650 | 49350 | 738 |
| 682 | 20240118 | 090100 | 290350800 | 49300 | 49400 | 49600 | 49300 | 2185 |
| 683 | 20240118 | 090000 | 182583200 | 49400 | 49500 | 49700 | 49400 | 3027 |