40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 213800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 3 | 20240118 | 213700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240118 | 213600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240118 | 213500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240118 | 213400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240118 | 213300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240118 | 213200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240118 | 213100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240118 | 213000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240118 | 212900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240118 | 212800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240118 | 212700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240118 | 212600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240118 | 212500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240118 | 212400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240118 | 212300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240118 | 212200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240118 | 212100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240118 | 212000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240118 | 211900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240118 | 211800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240118 | 211700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240118 | 211600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240118 | 211500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240118 | 211400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240118 | 211300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240118 | 211200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240118 | 211100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240118 | 211000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240118 | 210900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240118 | 210800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 33 | 20240118 | 210700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240118 | 210600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240118 | 210500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240118 | 210400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240118 | 210300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240118 | 210200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240118 | 210100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240118 | 210000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240118 | 205900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240118 | 205800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240118 | 205700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240118 | 205600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240118 | 205500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240118 | 205400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240118 | 205300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240118 | 205200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240118 | 205100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240118 | 205000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240118 | 204900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240118 | 204800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240118 | 204700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240118 | 204600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240118 | 204500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240118 | 204400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240118 | 204300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240118 | 204200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240118 | 204100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240118 | 204000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240118 | 203900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240118 | 203800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 63 | 20240118 | 203700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240118 | 203600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240118 | 203500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240118 | 203400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240118 | 203300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240118 | 203200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240118 | 203100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240118 | 203000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240118 | 202900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240118 | 202800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240118 | 202700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240118 | 202600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240118 | 202500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240118 | 202400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240118 | 202300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240118 | 202200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240118 | 202100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240118 | 202000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240118 | 201900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240118 | 201800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240118 | 201700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240118 | 201600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240118 | 201500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240118 | 201400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240118 | 201300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240118 | 201200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240118 | 201100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240118 | 201000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240118 | 200900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240118 | 200800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 93 | 20240118 | 200700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240118 | 200600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240118 | 200500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240118 | 200400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240118 | 200300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240118 | 200200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240118 | 200100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240118 | 200000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240118 | 195900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240118 | 195800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240118 | 195700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240118 | 195600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240118 | 195500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240118 | 195400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240118 | 195300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240118 | 195200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240118 | 195100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240118 | 195000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240118 | 194900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240118 | 194800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240118 | 194700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240118 | 194600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240118 | 194500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240118 | 194400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240118 | 194300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240118 | 194200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240118 | 194100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240118 | 194000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240118 | 193900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240118 | 193800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 123 | 20240118 | 193700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240118 | 193600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240118 | 193500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240118 | 193400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240118 | 193300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240118 | 193200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240118 | 193100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240118 | 193000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240118 | 192900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240118 | 192800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240118 | 192700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240118 | 192600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240118 | 192500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240118 | 192400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240118 | 192300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240118 | 192200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240118 | 192100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240118 | 192000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240118 | 191900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240118 | 191800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240118 | 191700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240118 | 191600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240118 | 191500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240118 | 191400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240118 | 191300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240118 | 191200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240118 | 191100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240118 | 191000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240118 | 190900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240118 | 190800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 153 | 20240118 | 190700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240118 | 190600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240118 | 190500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240118 | 190400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240118 | 190300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240118 | 190200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240118 | 190100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240118 | 190000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240118 | 185900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240118 | 185800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240118 | 185700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240118 | 185600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240118 | 185500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240118 | 185400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240118 | 185300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240118 | 185200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240118 | 185100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240118 | 185000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240118 | 184900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240118 | 184800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240118 | 184700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240118 | 184600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240118 | 184500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240118 | 184400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240118 | 184300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240118 | 184200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240118 | 184100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240118 | 184000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240118 | 183900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240118 | 183800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 183 | 20240118 | 183700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240118 | 183600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240118 | 183500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240118 | 183400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240118 | 183300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240118 | 183200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240118 | 183100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240118 | 183000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240118 | 182900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240118 | 182800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240118 | 182700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240118 | 182600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240118 | 182500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240118 | 182400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240118 | 182300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240118 | 182200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240118 | 182100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240118 | 182000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240118 | 181900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240118 | 181800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240118 | 181700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240118 | 181600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240118 | 181500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240118 | 181400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240118 | 181300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240118 | 181200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240118 | 181100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240118 | 181000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240118 | 180900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240118 | 180800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 213 | 20240118 | 180700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240118 | 180600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240118 | 180500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240118 | 180400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240118 | 180300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240118 | 180200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240118 | 180100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240118 | 180000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240118 | 175900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240118 | 175800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240118 | 175700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240118 | 175600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240118 | 175500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240118 | 175400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240118 | 175300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240118 | 175200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240118 | 175100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240118 | 175000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240118 | 174900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20240118 | 174800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20240118 | 174700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20240118 | 174600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20240118 | 174500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20240118 | 174400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20240118 | 174300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20240118 | 174200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20240118 | 174100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20240118 | 174000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240118 | 173900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240118 | 173800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 243 | 20240118 | 173700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20240118 | 173600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20240118 | 173500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20240118 | 173400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20240118 | 173300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20240118 | 173200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20240118 | 173100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20240118 | 173000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20240118 | 172900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20240118 | 172800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20240118 | 172700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20240118 | 172600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20240118 | 172500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20240118 | 172400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 257 | 20240118 | 172300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 258 | 20240118 | 172200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 259 | 20240118 | 172100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 260 | 20240118 | 172000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 261 | 20240118 | 171900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 262 | 20240118 | 171800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 263 | 20240118 | 171700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 264 | 20240118 | 171600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 265 | 20240118 | 171500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 266 | 20240118 | 171400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 267 | 20240118 | 171300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 268 | 20240118 | 171200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 269 | 20240118 | 171100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 270 | 20240118 | 171000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 271 | 20240118 | 170900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 272 | 20240118 | 170800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 273 | 20240118 | 170700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 274 | 20240118 | 170600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 275 | 20240118 | 170500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 276 | 20240118 | 170400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 277 | 20240118 | 170300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 278 | 20240118 | 170200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 279 | 20240118 | 170100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 280 | 20240118 | 170000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 281 | 20240118 | 165900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 282 | 20240118 | 165800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 283 | 20240118 | 165700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 284 | 20240118 | 165600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 285 | 20240118 | 165500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 286 | 20240118 | 165400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 287 | 20240118 | 165300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 288 | 20240118 | 165200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 289 | 20240118 | 165100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 290 | 20240118 | 165000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 291 | 20240118 | 164900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 292 | 20240118 | 164800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 293 | 20240118 | 164700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 294 | 20240118 | 164600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 295 | 20240118 | 164500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 296 | 20240118 | 164400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 297 | 20240118 | 164300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 298 | 20240118 | 164200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 299 | 20240118 | 164100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 300 | 20240118 | 164000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 301 | 20240118 | 163900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 302 | 20240118 | 163800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 303 | 20240118 | 163700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 304 | 20240118 | 163600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 305 | 20240118 | 163500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 306 | 20240118 | 163400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 307 | 20240118 | 163300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 308 | 20240118 | 163200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 309 | 20240118 | 163100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 310 | 20240118 | 163000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 311 | 20240118 | 162900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 312 | 20240118 | 162800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 313 | 20240118 | 162700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 314 | 20240118 | 162600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 315 | 20240118 | 162500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 316 | 20240118 | 162400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 317 | 20240118 | 162300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 318 | 20240118 | 162200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 319 | 20240118 | 162100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 320 | 20240118 | 162000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 321 | 20240118 | 161900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 322 | 20240118 | 161800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 323 | 20240118 | 161700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 324 | 20240118 | 161600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 325 | 20240118 | 161500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 326 | 20240118 | 161400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 327 | 20240118 | 161300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 328 | 20240118 | 161200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 329 | 20240118 | 161100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 330 | 20240118 | 161000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 331 | 20240118 | 160900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 332 | 20240118 | 160800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 333 | 20240118 | 160700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 334 | 20240118 | 160600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 335 | 20240118 | 160500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 336 | 20240118 | 160400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 337 | 20240118 | 160300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 338 | 20240118 | 160200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 339 | 20240118 | 160100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 340 | 20240118 | 160000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 341 | 20240118 | 155900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 342 | 20240118 | 155800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 343 | 20240118 | 155700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 344 | 20240118 | 155600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 345 | 20240118 | 155500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 346 | 20240118 | 155400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 347 | 20240118 | 155300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 348 | 20240118 | 155200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 349 | 20240118 | 155100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 350 | 20240118 | 155000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 351 | 20240118 | 154900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 352 | 20240118 | 154800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 353 | 20240118 | 154700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 354 | 20240118 | 154600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 355 | 20240118 | 154500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 356 | 20240118 | 154400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 357 | 20240118 | 154300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 358 | 20240118 | 154200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 359 | 20240118 | 154100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 360 | 20240118 | 154000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 361 | 20240118 | 153900 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 362 | 20240118 | 153800 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 363 | 20240118 | 153700 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 364 | 20240118 | 153600 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 365 | 20240118 | 153500 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 366 | 20240118 | 153400 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 367 | 20240118 | 153300 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 368 | 20240118 | 153200 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 369 | 20240118 | 153100 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 370 | 20240118 | 153000 | 9070884300 | 37600 | 37600 | 37600 | 37600 | 2269 |
| 371 | 20240118 | 152900 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 372 | 20240118 | 152800 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 373 | 20240118 | 152700 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 374 | 20240118 | 152600 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 375 | 20240118 | 152500 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 376 | 20240118 | 152400 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 377 | 20240118 | 152300 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 378 | 20240118 | 152200 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 379 | 20240118 | 152100 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 380 | 20240118 | 152000 | 8985569900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 381 | 20240118 | 151900 | 8985569900 | 37800 | 37650 | 37800 | 37600 | 583 |
| 382 | 20240118 | 151800 | 8963598000 | 37650 | 37550 | 37700 | 37550 | 253 |
| 383 | 20240118 | 151700 | 8954088300 | 37600 | 37600 | 37600 | 37550 | 565 |
| 384 | 20240118 | 151600 | 8932856000 | 37650 | 37600 | 37650 | 37600 | 391 |
| 385 | 20240118 | 151500 | 8918144650 | 37600 | 37650 | 37700 | 37600 | 487 |
| 386 | 20240118 | 151400 | 8899825600 | 37650 | 37750 | 37750 | 37650 | 609 |
| 387 | 20240118 | 151300 | 8876865800 | 37750 | 37650 | 37750 | 37650 | 545 |
| 388 | 20240118 | 151200 | 8856321650 | 37700 | 37700 | 37750 | 37700 | 425 |
| 389 | 20240118 | 151100 | 8840298550 | 37700 | 37550 | 37750 | 37500 | 1421 |
| 390 | 20240118 | 151000 | 8786940050 | 37550 | 37550 | 37600 | 37500 | 850 |
| 391 | 20240118 | 150900 | 8755030250 | 37500 | 37550 | 37600 | 37500 | 349 |
| 392 | 20240118 | 150800 | 8741931750 | 37600 | 37650 | 37650 | 37600 | 524 |
| 393 | 20240118 | 150700 | 8722227600 | 37650 | 37700 | 37700 | 37650 | 344 |
| 394 | 20240118 | 150600 | 8709274800 | 37700 | 37650 | 37750 | 37650 | 85 |
| 395 | 20240118 | 150500 | 8706072550 | 37650 | 37750 | 37800 | 37650 | 571 |
| 396 | 20240118 | 150400 | 8684538400 | 37750 | 37700 | 37750 | 37650 | 607 |
| 397 | 20240118 | 150300 | 8661659050 | 37750 | 37850 | 37850 | 37750 | 96 |
| 398 | 20240118 | 150200 | 8658033350 | 37850 | 37800 | 37850 | 37700 | 593 |
| 399 | 20240118 | 150100 | 8635647500 | 37800 | 37800 | 37850 | 37750 | 556 |
| 400 | 20240118 | 150000 | 8614631800 | 37800 | 37750 | 37850 | 37750 | 464 |
| 401 | 20240118 | 145900 | 8597104250 | 37750 | 37650 | 37750 | 37650 | 582 |
| 402 | 20240118 | 145800 | 8575183650 | 37650 | 37700 | 37700 | 37650 | 494 |
| 403 | 20240118 | 145700 | 8556567350 | 37650 | 37650 | 37750 | 37650 | 275 |
| 404 | 20240118 | 145600 | 8546195600 | 37750 | 37650 | 37800 | 37650 | 711 |
| 405 | 20240118 | 145500 | 8519358600 | 37650 | 37700 | 37750 | 37600 | 925 |
| 406 | 20240118 | 145400 | 8484510150 | 37700 | 37850 | 37850 | 37600 | 43 |
| 407 | 20240118 | 145300 | 8482889500 | 37850 | 37700 | 37850 | 37650 | 612 |
| 408 | 20240118 | 145200 | 8459827700 | 37650 | 37650 | 37650 | 37600 | 406 |
| 409 | 20240118 | 145100 | 8444555800 | 37650 | 37600 | 37650 | 37600 | 746 |
| 410 | 20240118 | 145000 | 8416481900 | 37600 | 37650 | 37650 | 37550 | 651 |
| 411 | 20240118 | 144900 | 8392017100 | 37650 | 37500 | 37700 | 37450 | 1561 |
| 412 | 20240118 | 144800 | 8333463150 | 37450 | 37450 | 37500 | 37450 | 246 |
| 413 | 20240118 | 144700 | 8324241000 | 37400 | 37300 | 37400 | 37250 | 624 |
| 414 | 20240118 | 144600 | 8300955750 | 37250 | 37250 | 37300 | 37150 | 2137 |
| 415 | 20240118 | 144500 | 8221484400 | 37200 | 37200 | 37200 | 37200 | 110 |
| 416 | 20240118 | 144400 | 8217392400 | 37200 | 37250 | 37300 | 37200 | 212 |
| 417 | 20240118 | 144300 | 8209495250 | 37250 | 37250 | 37250 | 37200 | 236 |
| 418 | 20240118 | 144200 | 8200709450 | 37300 | 37350 | 37350 | 37250 | 1099 |
| 419 | 20240118 | 144100 | 8159679850 | 37350 | 37350 | 37350 | 37300 | 783 |
| 420 | 20240118 | 144000 | 8130466000 | 37350 | 37250 | 37350 | 37250 | 614 |
| 421 | 20240118 | 143900 | 8107561900 | 37250 | 37100 | 37300 | 37100 | 1264 |
| 422 | 20240118 | 143800 | 8060518700 | 37100 | 36850 | 37150 | 36800 | 1763 |
| 423 | 20240118 | 143700 | 7995196000 | 36700 | 36750 | 36950 | 36500 | 5909 |
| 424 | 20240118 | 143600 | 7778339850 | 36750 | 36850 | 36900 | 36750 | 1438 |
| 425 | 20240118 | 143500 | 7725399550 | 36850 | 37000 | 37000 | 36850 | 572 |
| 426 | 20240118 | 143400 | 7704286200 | 36950 | 37100 | 37100 | 36900 | 2125 |
| 427 | 20240118 | 143300 | 7625761350 | 37000 | 37050 | 37050 | 36950 | 1080 |
| 428 | 20240118 | 143200 | 7585787500 | 37000 | 37000 | 37100 | 36900 | 792 |
| 429 | 20240118 | 143100 | 7556484900 | 37000 | 37050 | 37100 | 36900 | 2341 |
| 430 | 20240118 | 143000 | 7469868700 | 37100 | 37050 | 37100 | 37000 | 1995 |
| 431 | 20240118 | 142900 | 7395974000 | 37050 | 36950 | 37100 | 36950 | 934 |
| 432 | 20240118 | 142800 | 7361404800 | 36900 | 37000 | 37050 | 36800 | 2279 |
| 433 | 20240118 | 142700 | 7277195700 | 36950 | 37000 | 37150 | 36950 | 997 |
| 434 | 20240118 | 142600 | 7240301550 | 37150 | 37100 | 37150 | 36950 | 1313 |
| 435 | 20240118 | 142500 | 7191689900 | 37100 | 37250 | 37250 | 37050 | 572 |
| 436 | 20240118 | 142400 | 7170448900 | 37350 | 37300 | 37350 | 37150 | 1607 |
| 437 | 20240118 | 142300 | 7110683300 | 37200 | 37250 | 37300 | 37150 | 493 |
| 438 | 20240118 | 142200 | 7092322700 | 37150 | 37150 | 37350 | 37150 | 1062 |
| 439 | 20240118 | 142100 | 7052777600 | 37250 | 37250 | 37350 | 37100 | 841 |
| 440 | 20240118 | 142000 | 7021429100 | 37250 | 37450 | 37500 | 37000 | 5008 |
| 441 | 20240118 | 141900 | 6835232000 | 37400 | 37550 | 37550 | 37400 | 737 |
| 442 | 20240118 | 141800 | 6807646000 | 37500 | 37600 | 37600 | 37500 | 3208 |
| 443 | 20240118 | 141700 | 6687246500 | 37600 | 37600 | 37650 | 37600 | 547 |
| 444 | 20240118 | 141600 | 6666662900 | 37650 | 37700 | 37700 | 37600 | 332 |
| 445 | 20240118 | 141500 | 6654168300 | 37650 | 37650 | 37650 | 37650 | 300 |
| 446 | 20240118 | 141400 | 6642873300 | 37650 | 37650 | 37700 | 37600 | 529 |
| 447 | 20240118 | 141300 | 6622952100 | 37650 | 37700 | 37700 | 37600 | 493 |
| 448 | 20240118 | 141200 | 6604399150 | 37700 | 37800 | 37800 | 37700 | 315 |
| 449 | 20240118 | 141100 | 6592504000 | 37800 | 37950 | 38000 | 37800 | 724 |
| 450 | 20240118 | 141000 | 6565072100 | 38000 | 37950 | 38050 | 37950 | 314 |
| 451 | 20240118 | 140900 | 6553145750 | 37900 | 37950 | 37950 | 37900 | 192 |
| 452 | 20240118 | 140800 | 6545866900 | 37950 | 37900 | 37950 | 37900 | 104 |
| 453 | 20240118 | 140700 | 6541921000 | 37900 | 37900 | 37950 | 37900 | 28 |
| 454 | 20240118 | 140600 | 6540859750 | 37950 | 37950 | 37950 | 37900 | 275 |
| 455 | 20240118 | 140500 | 6530434700 | 37950 | 38000 | 38000 | 37950 | 293 |
| 456 | 20240118 | 140400 | 6519310300 | 37950 | 37950 | 37950 | 37900 | 418 |
| 457 | 20240118 | 140300 | 6503447250 | 37950 | 37800 | 37950 | 37800 | 1098 |
| 458 | 20240118 | 140200 | 6461862500 | 37850 | 37850 | 37850 | 37800 | 898 |
| 459 | 20240118 | 140100 | 6427873550 | 37850 | 37800 | 37850 | 37800 | 429 |
| 460 | 20240118 | 140000 | 6411656600 | 37750 | 37700 | 37750 | 37650 | 542 |
| 461 | 20240118 | 135900 | 6391198100 | 37700 | 37600 | 37700 | 37600 | 422 |
| 462 | 20240118 | 135800 | 6375307000 | 37600 | 37600 | 37600 | 37600 | 125 |
| 463 | 20240118 | 135700 | 6370607000 | 37600 | 37550 | 37700 | 37550 | 183 |
| 464 | 20240118 | 135600 | 6363714400 | 37550 | 37550 | 37700 | 37550 | 1641 |
| 465 | 20240118 | 135500 | 6301990500 | 37550 | 37650 | 37650 | 37550 | 571 |
| 466 | 20240118 | 135400 | 6280530800 | 37700 | 37700 | 37700 | 37650 | 315 |
| 467 | 20240118 | 135300 | 6268665150 | 37750 | 37750 | 37750 | 37700 | 95 |
| 468 | 20240118 | 135200 | 6265079150 | 37750 | 37650 | 37750 | 37650 | 1152 |
| 469 | 20240118 | 135100 | 6221692450 | 37700 | 37750 | 37800 | 37700 | 385 |
| 470 | 20240118 | 135000 | 6207173850 | 37750 | 37750 | 37750 | 37750 | 2 |
| 471 | 20240118 | 134900 | 6207098350 | 37750 | 37700 | 37750 | 37650 | 327 |
| 472 | 20240118 | 134800 | 6194760800 | 37700 | 37600 | 37750 | 37600 | 1212 |
| 473 | 20240118 | 134700 | 6149146900 | 37600 | 37750 | 37750 | 37500 | 4868 |
| 474 | 20240118 | 134600 | 5965734850 | 37800 | 37800 | 37900 | 37800 | 1924 |
| 475 | 20240118 | 134500 | 5893007550 | 37900 | 37800 | 37900 | 37800 | 474 |
| 476 | 20240118 | 134400 | 5875071100 | 37850 | 37900 | 37900 | 37800 | 334 |
| 477 | 20240118 | 134300 | 5862428200 | 37900 | 38000 | 38000 | 37850 | 3023 |
| 478 | 20240118 | 134200 | 5747788900 | 38000 | 38100 | 38100 | 38000 | 2792 |
| 479 | 20240118 | 134100 | 5641572800 | 38100 | 38100 | 38100 | 38100 | 596 |
| 480 | 20240118 | 134000 | 5618865200 | 38100 | 38100 | 38100 | 38050 | 1448 |
| 481 | 20240118 | 133900 | 5563726200 | 38150 | 38150 | 38150 | 38150 | 1063 |
| 482 | 20240118 | 133800 | 5523172750 | 38200 | 38200 | 38200 | 38200 | 466 |
| 483 | 20240118 | 133700 | 5505371550 | 38250 | 38300 | 38300 | 38250 | 552 |
| 484 | 20240118 | 133600 | 5484256800 | 38250 | 38300 | 38300 | 38250 | 35 |
| 485 | 20240118 | 133500 | 5482917550 | 38250 | 38300 | 38300 | 38250 | 135 |
| 486 | 20240118 | 133400 | 5477752800 | 38300 | 38300 | 38300 | 38250 | 156 |
| 487 | 20240118 | 133300 | 5471782000 | 38300 | 38300 | 38300 | 38300 | 200 |
| 488 | 20240118 | 133200 | 5464122000 | 38300 | 38250 | 38300 | 38250 | 327 |
| 489 | 20240118 | 133100 | 5451605700 | 38250 | 38200 | 38250 | 38200 | 46 |
| 490 | 20240118 | 133000 | 5449846650 | 38250 | 38200 | 38250 | 38200 | 57 |
| 491 | 20240118 | 132900 | 5447668900 | 38200 | 38150 | 38200 | 38100 | 170 |
| 492 | 20240118 | 132800 | 5441185650 | 38150 | 38200 | 38200 | 38150 | 47 |
| 493 | 20240118 | 132700 | 5439392200 | 38150 | 38150 | 38150 | 38150 | 599 |
| 494 | 20240118 | 132600 | 5416540350 | 38150 | 38200 | 38200 | 38150 | 550 |
| 495 | 20240118 | 132500 | 5395542050 | 38200 | 38150 | 38200 | 38150 | 422 |
| 496 | 20240118 | 132400 | 5379442400 | 38150 | 38200 | 38200 | 38150 | 339 |
| 497 | 20240118 | 132300 | 5366492900 | 38250 | 38250 | 38250 | 38200 | 20 |
| 498 | 20240118 | 132200 | 5365728300 | 38250 | 38200 | 38300 | 38200 | 67 |
| 499 | 20240118 | 132100 | 5363165650 | 38350 | 38300 | 38350 | 38200 | 270 |
| 500 | 20240118 | 132000 | 5352831700 | 38300 | 38300 | 38300 | 38250 | 14 |
| 501 | 20240118 | 131900 | 5352295850 | 38250 | 38250 | 38350 | 38250 | 80 |
| 502 | 20240118 | 131800 | 5349235750 | 38250 | 38350 | 38350 | 38250 | 40 |
| 503 | 20240118 | 131700 | 5347703300 | 38300 | 38350 | 38350 | 38300 | 24 |
| 504 | 20240118 | 131600 | 5346783950 | 38350 | 38300 | 38350 | 38300 | 104 |
| 505 | 20240118 | 131500 | 5342800700 | 38300 | 38300 | 38300 | 38300 | 14 |
| 506 | 20240118 | 131400 | 5342264500 | 38300 | 38300 | 38300 | 38200 | 293 |
| 507 | 20240118 | 131300 | 5331071500 | 38200 | 38200 | 38200 | 38200 | 203 |
| 508 | 20240118 | 131200 | 5323316900 | 38200 | 38300 | 38300 | 38200 | 190 |
| 509 | 20240118 | 131100 | 5316052600 | 38200 | 38200 | 38200 | 38200 | 266 |
| 510 | 20240118 | 131000 | 5305891400 | 38200 | 38200 | 38200 | 38200 | 529 |
| 511 | 20240118 | 130900 | 5285683600 | 38200 | 38200 | 38200 | 38200 | 145 |
| 512 | 20240118 | 130800 | 5280144600 | 38250 | 38150 | 38250 | 38150 | 178 |
| 513 | 20240118 | 130700 | 5273343600 | 38150 | 38150 | 38150 | 38150 | 22 |
| 514 | 20240118 | 130600 | 5272504300 | 38200 | 38100 | 38200 | 38100 | 279 |
| 515 | 20240118 | 130500 | 5261871100 | 38100 | 38150 | 38150 | 38100 | 125 |
| 516 | 20240118 | 130400 | 5257102400 | 38200 | 38150 | 38200 | 38150 | 212 |
| 517 | 20240118 | 130300 | 5249014500 | 38200 | 38200 | 38200 | 38150 | 75 |
| 518 | 20240118 | 130200 | 5246149550 | 38150 | 38250 | 38250 | 38150 | 115 |
| 519 | 20240118 | 130100 | 5241757350 | 38250 | 38200 | 38250 | 38200 | 7 |
| 520 | 20240118 | 130000 | 5241489850 | 38350 | 38200 | 38350 | 38200 | 231 |
| 521 | 20240118 | 125900 | 5232659750 | 38150 | 38150 | 38150 | 38050 | 523 |
| 522 | 20240118 | 125800 | 5212737500 | 38100 | 38300 | 38300 | 38050 | 2543 |
| 523 | 20240118 | 125700 | 5115637050 | 38350 | 38300 | 38400 | 38250 | 384 |
| 524 | 20240118 | 125600 | 5100936400 | 38300 | 38350 | 38350 | 38300 | 172 |
| 525 | 20240118 | 125500 | 5094344150 | 38400 | 38400 | 38400 | 38350 | 222 |
| 526 | 20240118 | 125400 | 5085822150 | 38450 | 38400 | 38450 | 38400 | 33 |
| 527 | 20240118 | 125300 | 5084554800 | 38400 | 38400 | 38450 | 38350 | 111 |
| 528 | 20240118 | 125200 | 5080294200 | 38400 | 38400 | 38450 | 38350 | 29 |
| 529 | 20240118 | 125100 | 5079181200 | 38400 | 38450 | 38450 | 38350 | 291 |
| 530 | 20240118 | 125000 | 5068006950 | 38450 | 38400 | 38450 | 38350 | 294 |
| 531 | 20240118 | 124900 | 5056714450 | 38400 | 38300 | 38400 | 38300 | 151 |
| 532 | 20240118 | 124800 | 5050922450 | 38350 | 38400 | 38400 | 38350 | 350 |
| 533 | 20240118 | 124700 | 5037496750 | 38400 | 38300 | 38400 | 38250 | 242 |
| 534 | 20240118 | 124600 | 5028220500 | 38300 | 38300 | 38300 | 38300 | 159 |
| 535 | 20240118 | 124500 | 5022130800 | 38250 | 38150 | 38250 | 38150 | 727 |
| 536 | 20240118 | 124400 | 4994348000 | 38150 | 38200 | 38200 | 38150 | 197 |
| 537 | 20240118 | 124300 | 4986830550 | 38200 | 38100 | 38200 | 38100 | 102 |
| 538 | 20240118 | 124200 | 4982940300 | 38100 | 38100 | 38100 | 38100 | 292 |
| 539 | 20240118 | 124100 | 4971815100 | 38100 | 38150 | 38200 | 38050 | 1068 |
| 540 | 20240118 | 124000 | 4931113800 | 38150 | 38100 | 38150 | 38100 | 409 |
| 541 | 20240118 | 123900 | 4915528200 | 38050 | 38000 | 38050 | 38000 | 985 |
| 542 | 20240118 | 123800 | 4878075250 | 38000 | 38050 | 38050 | 37950 | 1790 |
| 543 | 20240118 | 123700 | 4810083400 | 38000 | 38200 | 38250 | 38000 | 5196 |
| 544 | 20240118 | 123600 | 4612351350 | 38250 | 38200 | 38250 | 38150 | 173 |
| 545 | 20240118 | 123500 | 4605742700 | 38150 | 38150 | 38200 | 38150 | 1081 |
| 546 | 20240118 | 123400 | 4564494650 | 38200 | 38200 | 38200 | 38150 | 78 |
| 547 | 20240118 | 123300 | 4561515100 | 38200 | 38250 | 38250 | 38200 | 389 |
| 548 | 20240118 | 123200 | 4546649100 | 38150 | 38200 | 38250 | 38150 | 885 |
| 549 | 20240118 | 123100 | 4512865350 | 38200 | 38300 | 38300 | 38200 | 480 |
| 550 | 20240118 | 123000 | 4494516000 | 38300 | 38300 | 38300 | 38300 | 66 |
| 551 | 20240118 | 122900 | 4491988200 | 38300 | 38250 | 38300 | 38250 | 835 |
| 552 | 20240118 | 122800 | 4460043550 | 38200 | 38300 | 38350 | 38200 | 720 |
| 553 | 20240118 | 122700 | 4432524850 | 38300 | 38150 | 38300 | 38150 | 1078 |
| 554 | 20240118 | 122600 | 4391304000 | 38200 | 38250 | 38250 | 38100 | 1618 |
| 555 | 20240118 | 122500 | 4329561250 | 38250 | 38300 | 38300 | 38250 | 520 |
| 556 | 20240118 | 122400 | 4309667900 | 38300 | 38300 | 38300 | 38300 | 251 |
| 557 | 20240118 | 122300 | 4300054600 | 38300 | 38350 | 38350 | 38300 | 218 |
| 558 | 20240118 | 122200 | 4291703150 | 38350 | 38350 | 38350 | 38300 | 55 |
| 559 | 20240118 | 122100 | 4289594400 | 38350 | 38350 | 38350 | 38300 | 363 |
| 560 | 20240118 | 122000 | 4275690000 | 38350 | 38450 | 38450 | 38350 | 370 |
| 561 | 20240118 | 121900 | 4261500400 | 38450 | 38300 | 38450 | 38250 | 348 |
| 562 | 20240118 | 121800 | 4248177900 | 38250 | 38300 | 38300 | 38250 | 268 |
| 563 | 20240118 | 121700 | 4237924750 | 38250 | 38400 | 38450 | 38250 | 437 |
| 564 | 20240118 | 121600 | 4221183800 | 38450 | 38500 | 38500 | 38450 | 79 |
| 565 | 20240118 | 121500 | 4218144100 | 38500 | 38500 | 38600 | 38500 | 416 |
| 566 | 20240118 | 121400 | 4202128000 | 38500 | 38500 | 38500 | 38450 | 63 |
| 567 | 20240118 | 121300 | 4199705000 | 38500 | 38500 | 38500 | 38500 | 57 |
| 568 | 20240118 | 121200 | 4197510500 | 38550 | 38450 | 38600 | 38400 | 470 |
| 569 | 20240118 | 121100 | 4179424750 | 38400 | 38300 | 38450 | 38300 | 1014 |
| 570 | 20240118 | 121000 | 4140565850 | 38300 | 38300 | 38400 | 38250 | 169 |
| 571 | 20240118 | 120900 | 4134091150 | 38350 | 38300 | 38350 | 38200 | 672 |
| 572 | 20240118 | 120800 | 4108366850 | 38350 | 38450 | 38450 | 38300 | 719 |
| 573 | 20240118 | 120700 | 4080777600 | 38400 | 38550 | 38550 | 38400 | 102 |
| 574 | 20240118 | 120600 | 4076855150 | 38500 | 38500 | 38550 | 38500 | 526 |
| 575 | 20240118 | 120500 | 4056593450 | 38500 | 38450 | 38500 | 38450 | 330 |
| 576 | 20240118 | 120400 | 4043899550 | 38450 | 38550 | 38550 | 38450 | 330 |
| 577 | 20240118 | 120300 | 4031205400 | 38500 | 38350 | 38500 | 38350 | 646 |
| 578 | 20240118 | 120200 | 4006402450 | 38400 | 38350 | 38400 | 38200 | 520 |
| 579 | 20240118 | 120100 | 3986496100 | 38300 | 38400 | 38400 | 38250 | 946 |
| 580 | 20240118 | 120000 | 3950232100 | 38400 | 38450 | 38450 | 38400 | 292 |
| 581 | 20240118 | 115900 | 3939010750 | 38450 | 38450 | 38500 | 38300 | 4753 |
| 582 | 20240118 | 115800 | 3756715700 | 38450 | 38550 | 38550 | 38450 | 1661 |
| 583 | 20240118 | 115700 | 3692768250 | 38550 | 38900 | 38900 | 38550 | 3157 |
| 584 | 20240118 | 115600 | 3570734250 | 38800 | 38900 | 38900 | 38800 | 277 |
| 585 | 20240118 | 115500 | 3559982600 | 38850 | 38900 | 38900 | 38850 | 125 |
| 586 | 20240118 | 115400 | 3555126250 | 38900 | 38850 | 38900 | 38850 | 40 |
| 587 | 20240118 | 115300 | 3553570550 | 38850 | 38750 | 38850 | 38750 | 290 |
| 588 | 20240118 | 115200 | 3542316700 | 38750 | 38800 | 38800 | 38750 | 1052 |
| 589 | 20240118 | 115100 | 3501550050 | 38750 | 38850 | 38850 | 38750 | 984 |
| 590 | 20240118 | 115000 | 3463414200 | 38850 | 38750 | 38850 | 38750 | 553 |
| 591 | 20240118 | 114900 | 3441949300 | 38850 | 38750 | 38900 | 38700 | 943 |
| 592 | 20240118 | 114800 | 3405406650 | 38750 | 38950 | 38950 | 38750 | 1905 |
| 593 | 20240118 | 114700 | 3331513750 | 38900 | 38900 | 38900 | 38900 | 87 |
| 594 | 20240118 | 114600 | 3328129450 | 39000 | 38850 | 39000 | 38850 | 550 |
| 595 | 20240118 | 114500 | 3306727400 | 38950 | 38950 | 38950 | 38950 | 18 |
| 596 | 20240118 | 114400 | 3306026300 | 38950 | 38950 | 38950 | 38850 | 73 |
| 597 | 20240118 | 114300 | 3303183850 | 38850 | 39200 | 39250 | 38850 | 283 |
| 598 | 20240118 | 114200 | 3292148750 | 38850 | 38850 | 39250 | 38800 | 682 |
| 599 | 20240118 | 114100 | 3265557200 | 38800 | 38850 | 38900 | 38800 | 433 |
| 600 | 20240118 | 114000 | 3248739150 | 38850 | 38900 | 38900 | 38850 | 239 |
| 601 | 20240118 | 113900 | 3239449050 | 38900 | 38800 | 38900 | 38800 | 286 |
| 602 | 20240118 | 113800 | 3228338950 | 38900 | 38900 | 38900 | 38800 | 322 |
| 603 | 20240118 | 113700 | 3215833550 | 38900 | 38900 | 39000 | 38900 | 667 |
| 604 | 20240118 | 113600 | 3189877200 | 38900 | 38800 | 38950 | 38800 | 148 |
| 605 | 20240118 | 113500 | 3184123850 | 38900 | 39050 | 39050 | 38750 | 5739 |
| 606 | 20240118 | 113400 | 2960997050 | 39050 | 39150 | 39200 | 39050 | 837 |
| 607 | 20240118 | 113300 | 2928290400 | 39150 | 39150 | 39150 | 39150 | 99 |
| 608 | 20240118 | 113200 | 2924414550 | 39150 | 39150 | 39200 | 39150 | 76 |
| 609 | 20240118 | 113100 | 2921438900 | 39150 | 39100 | 39150 | 39100 | 125 |
| 610 | 20240118 | 113000 | 2916549300 | 39100 | 39100 | 39150 | 39100 | 98 |
| 611 | 20240118 | 112900 | 2912715150 | 39050 | 39250 | 39250 | 39000 | 2727 |
| 612 | 20240118 | 112800 | 2806114000 | 39250 | 39400 | 39400 | 39200 | 1831 |
| 613 | 20240118 | 112700 | 2734191050 | 39400 | 39400 | 39400 | 39400 | 10 |
| 614 | 20240118 | 112600 | 2733797050 | 39400 | 39400 | 39450 | 39400 | 236 |
| 615 | 20240118 | 112500 | 2724497000 | 39400 | 39400 | 39400 | 39400 | 61 |
| 616 | 20240118 | 112400 | 2722093600 | 39400 | 39350 | 39400 | 39350 | 16 |
| 617 | 20240118 | 112300 | 2721463450 | 39350 | 39350 | 39350 | 39350 | 54 |
| 618 | 20240118 | 112200 | 2719338550 | 39300 | 39500 | 39500 | 39250 | 1931 |
| 619 | 20240118 | 112100 | 2643407950 | 39500 | 39400 | 39500 | 39350 | 224 |
| 620 | 20240118 | 112000 | 2634562400 | 39400 | 39450 | 39450 | 39400 | 36 |
| 621 | 20240118 | 111900 | 2633142450 | 39350 | 39450 | 39450 | 39350 | 70 |
| 622 | 20240118 | 111800 | 2630383900 | 39500 | 39450 | 39500 | 39450 | 35 |
| 623 | 20240118 | 111700 | 2629001650 | 39400 | 39450 | 39450 | 39400 | 80 |
| 624 | 20240118 | 111600 | 2625847850 | 39350 | 39400 | 39400 | 39350 | 470 |
| 625 | 20240118 | 111500 | 2607330050 | 39350 | 39300 | 39350 | 39300 | 75 |
| 626 | 20240118 | 111400 | 2604382000 | 39350 | 39300 | 39350 | 39250 | 268 |
| 627 | 20240118 | 111300 | 2593838100 | 39300 | 39300 | 39300 | 39200 | 195 |
| 628 | 20240118 | 111200 | 2586183850 | 39250 | 39250 | 39300 | 39250 | 130 |
| 629 | 20240118 | 111100 | 2581078800 | 39250 | 39300 | 39300 | 39250 | 328 |
| 630 | 20240118 | 111000 | 2568191150 | 39250 | 39300 | 39350 | 39250 | 297 |
| 631 | 20240118 | 110900 | 2556518300 | 39400 | 39400 | 39400 | 39300 | 788 |
| 632 | 20240118 | 110800 | 2525540600 | 39400 | 39350 | 39400 | 39350 | 35 |
| 633 | 20240118 | 110700 | 2524161650 | 39350 | 39350 | 39350 | 39350 | 20 |
| 634 | 20240118 | 110600 | 2523374650 | 39350 | 39350 | 39350 | 39300 | 107 |
| 635 | 20240118 | 110500 | 2519164900 | 39250 | 39300 | 39300 | 39250 | 60 |
| 636 | 20240118 | 110400 | 2516809850 | 39250 | 39500 | 39500 | 39200 | 2255 |
| 637 | 20240118 | 110300 | 2428256350 | 39400 | 39400 | 39400 | 39400 | 74 |
| 638 | 20240118 | 110200 | 2425340750 | 39450 | 39400 | 39500 | 39400 | 116 |
| 639 | 20240118 | 110100 | 2420763550 | 39400 | 39400 | 39400 | 39400 | 50 |
| 640 | 20240118 | 110000 | 2418793550 | 39450 | 39500 | 39500 | 39450 | 190 |
| 641 | 20240118 | 105900 | 2411292650 | 39500 | 39550 | 39550 | 39500 | 81 |
| 642 | 20240118 | 105800 | 2408093100 | 39550 | 39700 | 39750 | 39550 | 374 |
| 643 | 20240118 | 105700 | 2393272500 | 39750 | 39750 | 39750 | 39650 | 258 |
| 644 | 20240118 | 105600 | 2383029750 | 39700 | 39700 | 39700 | 39700 | 138 |
| 645 | 20240118 | 105500 | 2377551150 | 39700 | 39650 | 39700 | 39600 | 68 |
| 646 | 20240118 | 105400 | 2374856700 | 39650 | 39700 | 39700 | 39650 | 151 |
| 647 | 20240118 | 105300 | 2368862950 | 39700 | 39700 | 39700 | 39600 | 83 |
| 648 | 20240118 | 105200 | 2365568850 | 39700 | 39650 | 39700 | 39650 | 115 |
| 649 | 20240118 | 105100 | 2361008000 | 39650 | 39550 | 39650 | 39550 | 23 |
| 650 | 20240118 | 105000 | 2360097700 | 39500 | 39500 | 39500 | 39500 | 175 |
| 651 | 20240118 | 104900 | 2353185200 | 39500 | 39450 | 39500 | 39450 | 79 |
| 652 | 20240118 | 104800 | 2350068100 | 39500 | 39500 | 39550 | 39500 | 62 |
| 653 | 20240118 | 104700 | 2347619000 | 39500 | 39650 | 39650 | 39500 | 85 |
| 654 | 20240118 | 104600 | 2344259250 | 39700 | 39700 | 39700 | 39700 | 1 |
| 655 | 20240118 | 104500 | 2344219550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 656 | 20240118 | 104400 | 2344219550 | 39450 | 39500 | 39550 | 39450 | 41 |
| 657 | 20240118 | 104300 | 2342600450 | 39550 | 39550 | 39550 | 39500 | 108 |
| 658 | 20240118 | 104200 | 2338329900 | 39700 | 39350 | 39700 | 39350 | 227 |
| 659 | 20240118 | 104100 | 2329374400 | 39350 | 39450 | 39450 | 39300 | 322 |
| 660 | 20240118 | 104000 | 2316710300 | 39450 | 39550 | 39550 | 39450 | 199 |
| 661 | 20240118 | 103900 | 2308847300 | 39550 | 39600 | 39600 | 39500 | 424 |
| 662 | 20240118 | 103800 | 2292085350 | 39650 | 39750 | 39750 | 39650 | 48 |
| 663 | 20240118 | 103700 | 2290180200 | 39750 | 39750 | 39750 | 39700 | 111 |
| 664 | 20240118 | 103600 | 2285768400 | 39800 | 39850 | 39900 | 39800 | 827 |
| 665 | 20240118 | 103500 | 2252806600 | 39850 | 39700 | 39850 | 39700 | 317 |
| 666 | 20240118 | 103400 | 2240190300 | 39700 | 39700 | 39700 | 39650 | 336 |
| 667 | 20240118 | 103300 | 2226855550 | 39700 | 39550 | 39700 | 39550 | 750 |
| 668 | 20240118 | 103200 | 2197100450 | 39500 | 39500 | 39500 | 39500 | 141 |
| 669 | 20240118 | 103100 | 2191530950 | 39350 | 39450 | 39550 | 39350 | 157 |
| 670 | 20240118 | 103000 | 2185331200 | 39300 | 39300 | 39400 | 39300 | 237 |
| 671 | 20240118 | 102900 | 2176013450 | 39300 | 39300 | 39400 | 39300 | 327 |
| 672 | 20240118 | 102800 | 2163146450 | 39300 | 39200 | 39300 | 39150 | 598 |
| 673 | 20240118 | 102700 | 2139683300 | 39250 | 39250 | 39250 | 39200 | 99 |
| 674 | 20240118 | 102600 | 2135800550 | 39250 | 39300 | 39400 | 39250 | 142 |
| 675 | 20240118 | 102500 | 2130216400 | 39250 | 39300 | 39300 | 39200 | 480 |
| 676 | 20240118 | 102400 | 2111396900 | 39300 | 39200 | 39300 | 39200 | 147 |
| 677 | 20240118 | 102300 | 2105626850 | 39200 | 39050 | 39200 | 39050 | 873 |
| 678 | 20240118 | 102200 | 2071458700 | 39150 | 39200 | 39200 | 39050 | 609 |
| 679 | 20240118 | 102100 | 2047625500 | 39200 | 39250 | 39250 | 39200 | 294 |
| 680 | 20240118 | 102000 | 2036098100 | 39250 | 39300 | 39350 | 39250 | 96 |
| 681 | 20240118 | 101900 | 2032326400 | 39200 | 39200 | 39200 | 39150 | 440 |
| 682 | 20240118 | 101800 | 2015088400 | 39050 | 39250 | 39350 | 39000 | 4209 |
| 683 | 20240118 | 101700 | 1850506900 | 39200 | 39300 | 39300 | 39200 | 337 |
| 684 | 20240118 | 101600 | 1837290150 | 39300 | 39400 | 39450 | 39300 | 1332 |
| 685 | 20240118 | 101500 | 1784873450 | 39400 | 39550 | 39550 | 39400 | 1454 |
| 686 | 20240118 | 101400 | 1727477900 | 39550 | 39650 | 39650 | 39550 | 2147 |
| 687 | 20240118 | 101300 | 1642518300 | 39700 | 39650 | 39750 | 39600 | 335 |
| 688 | 20240118 | 101200 | 1629228250 | 39650 | 39700 | 39800 | 39650 | 627 |
| 689 | 20240118 | 101100 | 1604365850 | 39700 | 39800 | 39800 | 39650 | 308 |
| 690 | 20240118 | 101000 | 1592119450 | 39850 | 39900 | 39900 | 39850 | 88 |
| 691 | 20240118 | 100900 | 1588610100 | 39900 | 39850 | 39950 | 39750 | 683 |
| 692 | 20240118 | 100800 | 1561360150 | 39850 | 39700 | 39850 | 39650 | 317 |
| 693 | 20240118 | 100700 | 1548761150 | 39700 | 39750 | 39750 | 39650 | 694 |
| 694 | 20240118 | 100600 | 1521229050 | 39700 | 39850 | 39850 | 39700 | 276 |
| 695 | 20240118 | 100500 | 1510268950 | 39850 | 39800 | 39850 | 39750 | 225 |
| 696 | 20240118 | 100400 | 1501323600 | 39800 | 39850 | 39850 | 39800 | 180 |
| 697 | 20240118 | 100300 | 1494152200 | 39850 | 39750 | 39850 | 39750 | 114 |
| 698 | 20240118 | 100200 | 1489614300 | 39750 | 39700 | 39750 | 39700 | 169 |
| 699 | 20240118 | 100100 | 1482902700 | 39750 | 39800 | 39800 | 39750 | 447 |
| 700 | 20240118 | 100000 | 1465120900 | 39800 | 39900 | 39950 | 39800 | 128 |
| 701 | 20240118 | 095900 | 1460021300 | 39900 | 39900 | 39950 | 39850 | 157 |
| 702 | 20240118 | 095800 | 1453757000 | 39800 | 39800 | 39900 | 39800 | 372 |
| 703 | 20240118 | 095700 | 1438944150 | 39800 | 39800 | 39800 | 39800 | 172 |
| 704 | 20240118 | 095600 | 1432098550 | 39800 | 39850 | 39850 | 39750 | 239 |
| 705 | 20240118 | 095500 | 1422587900 | 39850 | 39800 | 39850 | 39800 | 84 |
| 706 | 20240118 | 095400 | 1419243250 | 39850 | 39950 | 39950 | 39800 | 484 |
| 707 | 20240118 | 095300 | 1399943750 | 39850 | 40000 | 40000 | 39850 | 197 |
| 708 | 20240118 | 095200 | 1392079150 | 39900 | 39950 | 40000 | 39900 | 175 |
| 709 | 20240118 | 095100 | 1385092750 | 39900 | 39900 | 40000 | 39900 | 120 |
| 710 | 20240118 | 095000 | 1380298350 | 39850 | 39850 | 39850 | 39850 | 196 |
| 711 | 20240118 | 094900 | 1372487750 | 39850 | 39850 | 39850 | 39650 | 125 |
| 712 | 20240118 | 094800 | 1367521850 | 39750 | 39700 | 39750 | 39600 | 272 |
| 713 | 20240118 | 094700 | 1356730500 | 39700 | 39850 | 39850 | 39650 | 55 |
| 714 | 20240118 | 094600 | 1354545400 | 39700 | 39800 | 39800 | 39600 | 292 |
| 715 | 20240118 | 094500 | 1342948100 | 39950 | 40000 | 40050 | 39850 | 304 |
| 716 | 20240118 | 094400 | 1330796800 | 40000 | 39900 | 40000 | 39850 | 915 |
| 717 | 20240118 | 094300 | 1294238300 | 39950 | 39900 | 39950 | 39850 | 363 |
| 718 | 20240118 | 094200 | 1279747100 | 39900 | 39850 | 39900 | 39850 | 297 |
| 719 | 20240118 | 094100 | 1267902400 | 39750 | 39850 | 39850 | 39750 | 170 |
| 720 | 20240118 | 094000 | 1261142100 | 39850 | 39700 | 39850 | 39700 | 1152 |
| 721 | 20240118 | 093900 | 1215351800 | 39700 | 39500 | 39700 | 39500 | 121 |
| 722 | 20240118 | 093800 | 1210556900 | 39500 | 39500 | 39500 | 39450 | 362 |
| 723 | 20240118 | 093700 | 1196265500 | 39500 | 39700 | 39700 | 39450 | 851 |
| 724 | 20240118 | 093600 | 1162627700 | 39700 | 39650 | 39700 | 39600 | 928 |
| 725 | 20240118 | 093500 | 1125823600 | 39750 | 39600 | 39750 | 39600 | 501 |
| 726 | 20240118 | 093400 | 1105933850 | 39600 | 39600 | 39600 | 39500 | 729 |
| 727 | 20240118 | 093300 | 1077110700 | 39500 | 39650 | 39650 | 39500 | 521 |
| 728 | 20240118 | 093200 | 1056495900 | 39550 | 39550 | 39550 | 39550 | 15 |
| 729 | 20240118 | 093100 | 1055902650 | 39500 | 39650 | 39650 | 39450 | 141 |
| 730 | 20240118 | 093000 | 1050331850 | 39600 | 39450 | 39600 | 39400 | 111 |
| 731 | 20240118 | 092900 | 1045940900 | 39400 | 39500 | 39500 | 39400 | 268 |
| 732 | 20240118 | 092800 | 1035373200 | 39450 | 39600 | 39600 | 39450 | 19 |
| 733 | 20240118 | 092700 | 1034622300 | 39400 | 39600 | 39650 | 39400 | 476 |
| 734 | 20240118 | 092600 | 1015827200 | 39550 | 39500 | 39550 | 39500 | 76 |
| 735 | 20240118 | 092500 | 1012821950 | 39500 | 39450 | 39500 | 39350 | 458 |
| 736 | 20240118 | 092400 | 994755950 | 39400 | 39350 | 39450 | 39350 | 199 |
| 737 | 20240118 | 092300 | 986922600 | 39350 | 39400 | 39500 | 39350 | 504 |
| 738 | 20240118 | 092200 | 967051000 | 39500 | 39400 | 39500 | 39400 | 98 |
| 739 | 20240118 | 092100 | 963187900 | 39350 | 39400 | 39500 | 39350 | 510 |
| 740 | 20240118 | 092000 | 943111200 | 39400 | 39500 | 39500 | 39400 | 502 |
| 741 | 20240118 | 091900 | 923317000 | 39500 | 39550 | 39600 | 39500 | 298 |
| 742 | 20240118 | 091800 | 911542100 | 39600 | 39600 | 39600 | 39500 | 363 |
| 743 | 20240118 | 091700 | 897177350 | 39650 | 39700 | 39700 | 39550 | 579 |
| 744 | 20240118 | 091600 | 874237500 | 39850 | 39650 | 39850 | 39650 | 1042 |
| 745 | 20240118 | 091500 | 832797250 | 39650 | 39400 | 39700 | 39400 | 513 |
| 746 | 20240118 | 091400 | 812506100 | 39400 | 39500 | 39500 | 39400 | 399 |
| 747 | 20240118 | 091300 | 796775600 | 39500 | 39350 | 39500 | 39350 | 62 |
| 748 | 20240118 | 091200 | 794335600 | 39350 | 39600 | 39650 | 39300 | 288 |
| 749 | 20240118 | 091100 | 782963450 | 39600 | 39050 | 39600 | 39050 | 881 |
| 750 | 20240118 | 091000 | 748195000 | 39250 | 39050 | 39250 | 38950 | 425 |
| 751 | 20240118 | 090900 | 731577500 | 39100 | 39000 | 39100 | 38800 | 983 |
| 752 | 20240118 | 090800 | 693324300 | 39150 | 39300 | 39300 | 38950 | 5648 |
| 753 | 20240118 | 090700 | 472768950 | 39300 | 39300 | 39300 | 39200 | 910 |
| 754 | 20240118 | 090600 | 437040000 | 39250 | 39650 | 39650 | 39250 | 1072 |
| 755 | 20240118 | 090500 | 394816350 | 39650 | 39450 | 39650 | 39250 | 954 |
| 756 | 20240118 | 090400 | 357170800 | 39250 | 39800 | 39800 | 39200 | 4196 |
| 757 | 20240118 | 090300 | 192030200 | 39700 | 40000 | 40000 | 39700 | 787 |
| 758 | 20240118 | 090200 | 160588450 | 40200 | 40200 | 40250 | 40050 | 791 |
| 759 | 20240118 | 090100 | 128805350 | 40000 | 39500 | 40000 | 39350 | 1513 |
| 760 | 20240118 | 090000 | 68566350 | 39950 | 39500 | 39950 | 39300 | 1686 |