36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 201800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 3 | 20240118 | 201700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240118 | 201600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240118 | 201500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240118 | 201400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240118 | 201300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240118 | 201200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240118 | 201100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240118 | 201000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240118 | 200900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240118 | 200800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240118 | 200700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240118 | 200600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240118 | 200500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240118 | 200400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240118 | 200300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240118 | 200200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240118 | 200100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240118 | 200000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240118 | 195900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240118 | 195800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240118 | 195700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240118 | 195600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240118 | 195500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240118 | 195400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240118 | 195300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240118 | 195200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240118 | 195100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240118 | 195000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240118 | 194900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240118 | 194800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 33 | 20240118 | 194700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240118 | 194600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240118 | 194500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240118 | 194400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240118 | 194300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240118 | 194200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240118 | 194100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240118 | 194000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240118 | 193900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240118 | 193800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240118 | 193700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240118 | 193600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240118 | 193500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240118 | 193400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240118 | 193300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240118 | 193200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240118 | 193100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240118 | 193000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240118 | 192900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240118 | 192800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240118 | 192700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240118 | 192600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240118 | 192500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240118 | 192400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240118 | 192300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240118 | 192200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240118 | 192100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240118 | 192000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240118 | 191900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240118 | 191800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 63 | 20240118 | 191700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240118 | 191600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240118 | 191500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240118 | 191400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240118 | 191300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240118 | 191200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240118 | 191100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240118 | 191000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240118 | 190900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240118 | 190800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240118 | 190700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240118 | 190600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240118 | 190500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240118 | 190400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240118 | 190300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240118 | 190200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240118 | 190100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240118 | 190000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240118 | 185900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240118 | 185800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240118 | 185700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240118 | 185600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240118 | 185500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240118 | 185400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240118 | 185300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240118 | 185200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240118 | 185100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240118 | 185000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240118 | 184900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240118 | 184800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 93 | 20240118 | 184700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240118 | 184600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240118 | 184500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240118 | 184400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240118 | 184300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240118 | 184200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240118 | 184100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240118 | 184000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240118 | 183900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240118 | 183800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240118 | 183700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240118 | 183600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240118 | 183500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240118 | 183400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240118 | 183300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240118 | 183200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240118 | 183100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240118 | 183000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240118 | 182900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240118 | 182800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240118 | 182700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240118 | 182600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240118 | 182500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240118 | 182400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240118 | 182300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240118 | 182200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240118 | 182100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240118 | 182000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240118 | 181900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240118 | 181800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 123 | 20240118 | 181700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240118 | 181600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240118 | 181500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240118 | 181400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240118 | 181300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240118 | 181200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240118 | 181100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240118 | 181000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240118 | 180900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240118 | 180800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240118 | 180700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240118 | 180600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240118 | 180500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240118 | 180400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240118 | 180300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240118 | 180200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240118 | 180100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240118 | 180000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240118 | 175900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240118 | 175800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240118 | 175700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240118 | 175600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240118 | 175500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240118 | 175400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240118 | 175300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240118 | 175200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240118 | 175100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240118 | 175000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240118 | 174900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240118 | 174800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 153 | 20240118 | 174700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240118 | 174600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240118 | 174500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240118 | 174400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240118 | 174300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240118 | 174200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240118 | 174100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240118 | 174000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240118 | 173900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240118 | 173800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240118 | 173700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240118 | 173600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240118 | 173500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240118 | 173400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240118 | 173300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240118 | 173200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240118 | 173100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240118 | 173000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240118 | 172900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240118 | 172800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240118 | 172700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240118 | 172600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240118 | 172500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240118 | 172400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240118 | 172300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240118 | 172200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240118 | 172100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240118 | 172000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240118 | 171900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240118 | 171800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 183 | 20240118 | 171700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240118 | 171600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240118 | 171500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240118 | 171400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240118 | 171300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240118 | 171200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240118 | 171100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240118 | 171000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240118 | 170900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240118 | 170800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240118 | 170700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240118 | 170600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240118 | 170500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240118 | 170400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240118 | 170300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240118 | 170200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240118 | 170100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240118 | 170000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240118 | 165900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240118 | 165800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240118 | 165700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240118 | 165600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240118 | 165500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240118 | 165400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240118 | 165300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240118 | 165200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240118 | 165100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240118 | 165000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240118 | 164900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240118 | 164800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 213 | 20240118 | 164700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240118 | 164600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240118 | 164500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240118 | 164400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240118 | 164300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240118 | 164200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240118 | 164100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240118 | 164000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240118 | 163900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240118 | 163800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240118 | 163700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240118 | 163600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240118 | 163500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240118 | 163400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240118 | 163300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240118 | 163200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240118 | 163100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240118 | 163000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240118 | 162900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240118 | 162800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240118 | 162700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240118 | 162600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240118 | 162500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240118 | 162400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240118 | 162300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240118 | 162200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240118 | 162100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240118 | 162000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240118 | 161900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240118 | 161800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 243 | 20240118 | 161700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240118 | 161600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240118 | 161500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240118 | 161400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240118 | 161300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240118 | 161200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240118 | 161100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240118 | 161000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240118 | 160900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240118 | 160800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240118 | 160700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20240118 | 160600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20240118 | 160500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20240118 | 160400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20240118 | 160300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20240118 | 160200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20240118 | 160100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20240118 | 160000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20240118 | 155900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20240118 | 155800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20240118 | 155700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20240118 | 155600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20240118 | 155500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20240118 | 155400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20240118 | 155300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20240118 | 155200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20240118 | 155100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20240118 | 155000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20240118 | 154900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20240118 | 154800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 273 | 20240118 | 154700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20240118 | 154600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20240118 | 154500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20240118 | 154400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20240118 | 154300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20240118 | 154200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20240118 | 154100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20240118 | 154000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20240118 | 153900 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20240118 | 153800 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20240118 | 153700 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20240118 | 153600 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20240118 | 153500 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20240118 | 153400 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20240118 | 153300 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20240118 | 153200 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20240118 | 153100 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20240118 | 153000 | 27459844550 | 43000 | 43000 | 43000 | 43000 | 11544 |
| 291 | 20240118 | 152900 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20240118 | 152800 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20240118 | 152700 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20240118 | 152600 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20240118 | 152500 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20240118 | 152400 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20240118 | 152300 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20240118 | 152200 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20240118 | 152100 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20240118 | 152000 | 26963452550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20240118 | 151900 | 26963452550 | 43000 | 43000 | 43050 | 43000 | 2323 |
| 302 | 20240118 | 151800 | 26863544700 | 43000 | 43200 | 43250 | 43000 | 2539 |
| 303 | 20240118 | 151700 | 26753896250 | 43200 | 43200 | 43350 | 43100 | 9047 |
| 304 | 20240118 | 151600 | 26363023750 | 43200 | 43150 | 43200 | 43050 | 4308 |
| 305 | 20240118 | 151500 | 26177286150 | 43100 | 43250 | 43250 | 43100 | 897 |
| 306 | 20240118 | 151400 | 26138615250 | 43150 | 43300 | 43400 | 43100 | 3402 |
| 307 | 20240118 | 151300 | 25991381600 | 43300 | 43250 | 43300 | 43200 | 3066 |
| 308 | 20240118 | 151200 | 25858745700 | 43200 | 43000 | 43250 | 42950 | 7265 |
| 309 | 20240118 | 151100 | 25545936050 | 43000 | 43050 | 43050 | 43000 | 515 |
| 310 | 20240118 | 151000 | 25523777200 | 43100 | 43000 | 43100 | 42950 | 1014 |
| 311 | 20240118 | 150900 | 25480156900 | 43000 | 43250 | 43250 | 43000 | 1231 |
| 312 | 20240118 | 150800 | 25427067100 | 43250 | 43400 | 43450 | 43250 | 3594 |
| 313 | 20240118 | 150700 | 25271365150 | 43400 | 42900 | 43550 | 42900 | 14951 |
| 314 | 20240118 | 150600 | 24623290450 | 42950 | 43100 | 43150 | 42900 | 2229 |
| 315 | 20240118 | 150500 | 24527401200 | 43150 | 43000 | 43150 | 42950 | 2923 |
| 316 | 20240118 | 150400 | 24401599350 | 43000 | 42850 | 43000 | 42800 | 3521 |
| 317 | 20240118 | 150300 | 24250492550 | 42900 | 42650 | 43000 | 42650 | 5694 |
| 318 | 20240118 | 150200 | 24006456500 | 42650 | 42600 | 42650 | 42600 | 1154 |
| 319 | 20240118 | 150100 | 23957269000 | 42600 | 42600 | 42650 | 42550 | 1583 |
| 320 | 20240118 | 150000 | 23889795150 | 42600 | 42600 | 42650 | 42550 | 924 |
| 321 | 20240118 | 145900 | 23850425000 | 42650 | 42750 | 42800 | 42600 | 516 |
| 322 | 20240118 | 145800 | 23828399050 | 42700 | 42800 | 42850 | 42700 | 1385 |
| 323 | 20240118 | 145700 | 23769173400 | 42800 | 42750 | 42950 | 42700 | 3804 |
| 324 | 20240118 | 145600 | 23606348350 | 42750 | 43000 | 43000 | 42750 | 1049 |
| 325 | 20240118 | 145500 | 23561424700 | 42900 | 42750 | 43050 | 42700 | 4122 |
| 326 | 20240118 | 145400 | 23384554250 | 42700 | 42600 | 42800 | 42550 | 1316 |
| 327 | 20240118 | 145300 | 23328342600 | 42550 | 42850 | 42900 | 42550 | 4108 |
| 328 | 20240118 | 145200 | 23152994450 | 42850 | 42800 | 42950 | 42800 | 2464 |
| 329 | 20240118 | 145100 | 23047360050 | 42800 | 43000 | 43000 | 42750 | 2581 |
| 330 | 20240118 | 145000 | 22936770200 | 42950 | 43150 | 43150 | 42900 | 4213 |
| 331 | 20240118 | 144900 | 22755523550 | 43150 | 43200 | 43500 | 43150 | 9613 |
| 332 | 20240118 | 144800 | 22339134400 | 43200 | 43050 | 43500 | 43000 | 9755 |
| 333 | 20240118 | 144700 | 21917016100 | 43050 | 42950 | 43200 | 42950 | 4240 |
| 334 | 20240118 | 144600 | 21734341550 | 42950 | 43100 | 43150 | 42900 | 7576 |
| 335 | 20240118 | 144500 | 21408563750 | 43100 | 43700 | 43800 | 43100 | 6824 |
| 336 | 20240118 | 144400 | 21112452500 | 43800 | 43700 | 44050 | 43600 | 20558 |
| 337 | 20240118 | 144300 | 20209822350 | 43700 | 43300 | 43700 | 43250 | 22881 |
| 338 | 20240118 | 144200 | 19214708150 | 43300 | 42950 | 43400 | 42850 | 12450 |
| 339 | 20240118 | 144100 | 18676914850 | 43000 | 42750 | 43000 | 42700 | 9617 |
| 340 | 20240118 | 144000 | 18263975200 | 42800 | 42750 | 43050 | 42600 | 7652 |
| 341 | 20240118 | 143900 | 17935920300 | 42550 | 42600 | 43000 | 42450 | 5035 |
| 342 | 20240118 | 143800 | 17720911300 | 42500 | 42600 | 43050 | 42350 | 7365 |
| 343 | 20240118 | 143700 | 17406499200 | 42600 | 42100 | 43050 | 42100 | 11337 |
| 344 | 20240118 | 143600 | 16923589300 | 42100 | 42100 | 42550 | 41950 | 6970 |
| 345 | 20240118 | 143500 | 16628647050 | 42100 | 42450 | 42450 | 42050 | 5878 |
| 346 | 20240118 | 143400 | 16380420300 | 42450 | 42750 | 42750 | 42350 | 7380 |
| 347 | 20240118 | 143300 | 16066166000 | 42700 | 42750 | 42800 | 42500 | 8658 |
| 348 | 20240118 | 143200 | 15696994100 | 42800 | 43350 | 43400 | 42750 | 18657 |
| 349 | 20240118 | 143100 | 14892399150 | 43400 | 43000 | 43400 | 43000 | 11958 |
| 350 | 20240118 | 143000 | 14374842450 | 43100 | 42650 | 43200 | 42550 | 15671 |
| 351 | 20240118 | 142900 | 13701651200 | 42700 | 42350 | 42750 | 42300 | 6480 |
| 352 | 20240118 | 142800 | 13426096950 | 42350 | 42250 | 42650 | 42200 | 10694 |
| 353 | 20240118 | 142700 | 12971402400 | 42350 | 42100 | 42500 | 42050 | 13200 |
| 354 | 20240118 | 142600 | 12411643850 | 42100 | 42250 | 42500 | 42000 | 12962 |
| 355 | 20240118 | 142500 | 11862711150 | 42250 | 42250 | 42500 | 42100 | 9842 |
| 356 | 20240118 | 142400 | 11446153450 | 42250 | 41900 | 42500 | 41850 | 13623 |
| 357 | 20240118 | 142300 | 10870159550 | 41850 | 41800 | 42000 | 41750 | 2413 |
| 358 | 20240118 | 142200 | 10769116400 | 41750 | 41650 | 42000 | 41550 | 4730 |
| 359 | 20240118 | 142100 | 10571207850 | 41650 | 41750 | 42200 | 41600 | 9948 |
| 360 | 20240118 | 142000 | 10154917450 | 41750 | 41350 | 42000 | 41350 | 8084 |
| 361 | 20240118 | 141900 | 9818090350 | 41350 | 41400 | 41500 | 41300 | 2491 |
| 362 | 20240118 | 141800 | 9714829600 | 41400 | 41250 | 41500 | 41250 | 2441 |
| 363 | 20240118 | 141700 | 9613663600 | 41250 | 41200 | 41550 | 41200 | 3785 |
| 364 | 20240118 | 141600 | 9456982800 | 41250 | 41300 | 41350 | 41250 | 941 |
| 365 | 20240118 | 141500 | 9418155150 | 41300 | 41300 | 41650 | 41250 | 7585 |
| 366 | 20240118 | 141400 | 9103793300 | 41300 | 41200 | 41300 | 41200 | 972 |
| 367 | 20240118 | 141300 | 9063689800 | 41250 | 41000 | 41600 | 41000 | 4681 |
| 368 | 20240118 | 141200 | 8869763800 | 41150 | 41000 | 41500 | 40900 | 3008 |
| 369 | 20240118 | 141100 | 8745698150 | 40950 | 40950 | 41150 | 40950 | 308 |
| 370 | 20240118 | 141000 | 8733084200 | 40950 | 40950 | 41250 | 40850 | 4981 |
| 371 | 20240118 | 140900 | 8528459500 | 40900 | 40850 | 41500 | 40800 | 3757 |
| 372 | 20240118 | 140800 | 8373706400 | 40850 | 40850 | 40900 | 40800 | 104 |
| 373 | 20240118 | 140700 | 8369457350 | 40850 | 40750 | 41250 | 40750 | 2202 |
| 374 | 20240118 | 140600 | 8279029800 | 40700 | 40850 | 40850 | 40700 | 461 |
| 375 | 20240118 | 140500 | 8260247400 | 40750 | 40850 | 40900 | 40700 | 1047 |
| 376 | 20240118 | 140400 | 8217544800 | 40850 | 40700 | 41200 | 40700 | 4872 |
| 377 | 20240118 | 140300 | 8017609000 | 40700 | 40750 | 40750 | 40700 | 1337 |
| 378 | 20240118 | 140200 | 7963141450 | 40700 | 40600 | 41000 | 40600 | 3505 |
| 379 | 20240118 | 140100 | 7819759150 | 40600 | 40600 | 40700 | 40550 | 489 |
| 380 | 20240118 | 140000 | 7799884900 | 40550 | 40600 | 40600 | 40500 | 496 |
| 381 | 20240118 | 135900 | 7779773900 | 40600 | 40600 | 41050 | 40550 | 5788 |
| 382 | 20240118 | 135800 | 7542930250 | 40600 | 40650 | 40650 | 40450 | 197 |
| 383 | 20240118 | 135700 | 7534936150 | 40650 | 40500 | 40800 | 40450 | 3643 |
| 384 | 20240118 | 135600 | 7386581400 | 40500 | 40500 | 40800 | 40400 | 2778 |
| 385 | 20240118 | 135500 | 7273594050 | 40500 | 40250 | 40500 | 40250 | 813 |
| 386 | 20240118 | 135400 | 7240689400 | 40300 | 40400 | 40800 | 40250 | 4777 |
| 387 | 20240118 | 135300 | 7046667450 | 40350 | 40450 | 40450 | 40350 | 12 |
| 388 | 20240118 | 135200 | 7046182850 | 40450 | 40300 | 40500 | 40200 | 3304 |
| 389 | 20240118 | 135100 | 6912679450 | 40200 | 40200 | 40300 | 40200 | 1792 |
| 390 | 20240118 | 135000 | 6840528500 | 40200 | 40250 | 40300 | 40200 | 953 |
| 391 | 20240118 | 134900 | 6802171950 | 40250 | 40150 | 40250 | 40150 | 2235 |
| 392 | 20240118 | 134800 | 6712239450 | 40200 | 40100 | 40200 | 40100 | 1000 |
| 393 | 20240118 | 134700 | 6672119650 | 40100 | 40150 | 40150 | 40100 | 2049 |
| 394 | 20240118 | 134600 | 6589858350 | 40150 | 40150 | 40200 | 40150 | 412 |
| 395 | 20240118 | 134500 | 6573309850 | 40150 | 40200 | 40200 | 40150 | 265 |
| 396 | 20240118 | 134400 | 6562667450 | 40200 | 40200 | 40250 | 40200 | 1546 |
| 397 | 20240118 | 134300 | 6500512050 | 40200 | 40200 | 40250 | 40200 | 47 |
| 398 | 20240118 | 134200 | 6498622450 | 40250 | 40200 | 40250 | 40200 | 421 |
| 399 | 20240118 | 134100 | 6481695500 | 40250 | 40200 | 40250 | 40200 | 555 |
| 400 | 20240118 | 134000 | 6459375250 | 40250 | 40250 | 40250 | 40200 | 326 |
| 401 | 20240118 | 133900 | 6446264150 | 40300 | 40250 | 40300 | 40200 | 706 |
| 402 | 20240118 | 133800 | 6417852800 | 40250 | 40250 | 40300 | 40250 | 1017 |
| 403 | 20240118 | 133700 | 6376917750 | 40250 | 40250 | 40300 | 40200 | 1628 |
| 404 | 20240118 | 133600 | 6311397250 | 40250 | 40250 | 40300 | 40250 | 411 |
| 405 | 20240118 | 133500 | 6294853700 | 40250 | 40250 | 40300 | 40250 | 70 |
| 406 | 20240118 | 133400 | 6292035350 | 40300 | 40250 | 40300 | 40250 | 97 |
| 407 | 20240118 | 133300 | 6288130050 | 40250 | 40300 | 40300 | 40250 | 330 |
| 408 | 20240118 | 133200 | 6274847400 | 40300 | 40250 | 40300 | 40250 | 300 |
| 409 | 20240118 | 133100 | 6262772300 | 40250 | 40250 | 40300 | 40250 | 441 |
| 410 | 20240118 | 133000 | 6245020900 | 40250 | 40250 | 40250 | 40250 | 249 |
| 411 | 20240118 | 132900 | 6234998650 | 40300 | 40250 | 40300 | 40250 | 137 |
| 412 | 20240118 | 132800 | 6229483550 | 40250 | 40250 | 40300 | 40250 | 88 |
| 413 | 20240118 | 132700 | 6225941450 | 40250 | 40300 | 40300 | 40250 | 1026 |
| 414 | 20240118 | 132600 | 6184640250 | 40300 | 40300 | 40350 | 40250 | 573 |
| 415 | 20240118 | 132500 | 6161552450 | 40300 | 40300 | 40300 | 40300 | 459 |
| 416 | 20240118 | 132400 | 6143054750 | 40350 | 40350 | 40350 | 40300 | 259 |
| 417 | 20240118 | 132300 | 6132615750 | 40300 | 40250 | 40300 | 40250 | 362 |
| 418 | 20240118 | 132200 | 6118029150 | 40250 | 40250 | 40350 | 40250 | 332 |
| 419 | 20240118 | 132100 | 6104650750 | 40300 | 40300 | 40350 | 40300 | 910 |
| 420 | 20240118 | 132000 | 6067973800 | 40350 | 40350 | 40350 | 40300 | 918 |
| 421 | 20240118 | 131900 | 6030974250 | 40300 | 40350 | 40350 | 40300 | 861 |
| 422 | 20240118 | 131800 | 5996265350 | 40350 | 40350 | 40350 | 40300 | 1715 |
| 423 | 20240118 | 131700 | 5927075400 | 40350 | 40400 | 40450 | 40350 | 1617 |
| 424 | 20240118 | 131600 | 5861749000 | 40400 | 40450 | 40450 | 40400 | 102 |
| 425 | 20240118 | 131500 | 5857626450 | 40400 | 40450 | 40450 | 40400 | 357 |
| 426 | 20240118 | 131400 | 5843195550 | 40450 | 40500 | 40500 | 40450 | 83 |
| 427 | 20240118 | 131300 | 5839838150 | 40450 | 40450 | 40500 | 40400 | 796 |
| 428 | 20240118 | 131200 | 5807643650 | 40450 | 40450 | 40500 | 40450 | 756 |
| 429 | 20240118 | 131100 | 5777061350 | 40500 | 40500 | 40500 | 40450 | 135 |
| 430 | 20240118 | 131000 | 5771594450 | 40500 | 40500 | 40500 | 40450 | 174 |
| 431 | 20240118 | 130900 | 5764555150 | 40500 | 40450 | 40500 | 40450 | 214 |
| 432 | 20240118 | 130800 | 5755897900 | 40450 | 40500 | 40500 | 40450 | 395 |
| 433 | 20240118 | 130700 | 5739904400 | 40500 | 40500 | 40550 | 40500 | 136 |
| 434 | 20240118 | 130600 | 5734396200 | 40550 | 40500 | 40550 | 40500 | 181 |
| 435 | 20240118 | 130500 | 5727065000 | 40500 | 40550 | 40550 | 40500 | 107 |
| 436 | 20240118 | 130400 | 5722729950 | 40550 | 40550 | 40550 | 40500 | 109 |
| 437 | 20240118 | 130300 | 5718310950 | 40550 | 40600 | 40600 | 40550 | 133 |
| 438 | 20240118 | 130200 | 5712917250 | 40550 | 40550 | 40550 | 40500 | 145 |
| 439 | 20240118 | 130100 | 5707037950 | 40550 | 40550 | 40550 | 40500 | 91 |
| 440 | 20240118 | 130000 | 5703348050 | 40500 | 40550 | 40550 | 40500 | 313 |
| 441 | 20240118 | 125900 | 5690660700 | 40500 | 40550 | 40550 | 40500 | 41 |
| 442 | 20240118 | 125800 | 5688998600 | 40500 | 40550 | 40600 | 40500 | 53 |
| 443 | 20240118 | 125700 | 5686849200 | 40550 | 40500 | 40600 | 40500 | 703 |
| 444 | 20240118 | 125600 | 5658346300 | 40550 | 40550 | 40550 | 40500 | 84 |
| 445 | 20240118 | 125500 | 5654941150 | 40550 | 40550 | 40550 | 40550 | 231 |
| 446 | 20240118 | 125400 | 5645574100 | 40550 | 40550 | 40600 | 40550 | 162 |
| 447 | 20240118 | 125300 | 5639002800 | 40600 | 40550 | 40600 | 40550 | 49 |
| 448 | 20240118 | 125200 | 5637013500 | 40550 | 40600 | 40600 | 40550 | 362 |
| 449 | 20240118 | 125100 | 5622329150 | 40600 | 40550 | 40600 | 40550 | 162 |
| 450 | 20240118 | 125000 | 5615759800 | 40500 | 40500 | 40600 | 40500 | 551 |
| 451 | 20240118 | 124900 | 5593392300 | 40550 | 40550 | 40600 | 40500 | 120 |
| 452 | 20240118 | 124800 | 5588524450 | 40600 | 40550 | 40650 | 40500 | 516 |
| 453 | 20240118 | 124700 | 5567581900 | 40450 | 40450 | 40500 | 40450 | 563 |
| 454 | 20240118 | 124600 | 5544783750 | 40450 | 40500 | 40550 | 40450 | 346 |
| 455 | 20240118 | 124500 | 5530771150 | 40550 | 40500 | 40550 | 40500 | 35 |
| 456 | 20240118 | 124400 | 5529352400 | 40500 | 40600 | 40600 | 40500 | 118 |
| 457 | 20240118 | 124300 | 5524573100 | 40500 | 40600 | 40600 | 40500 | 79 |
| 458 | 20240118 | 124200 | 5521367750 | 40600 | 40550 | 40600 | 40500 | 76 |
| 459 | 20240118 | 124100 | 5518285600 | 40550 | 40500 | 40550 | 40500 | 180 |
| 460 | 20240118 | 124000 | 5510994050 | 40500 | 40500 | 40550 | 40500 | 124 |
| 461 | 20240118 | 123900 | 5505967000 | 40500 | 40550 | 40550 | 40500 | 133 |
| 462 | 20240118 | 123800 | 5500575700 | 40550 | 40550 | 40550 | 40500 | 285 |
| 463 | 20240118 | 123700 | 5489026300 | 40500 | 40550 | 40550 | 40500 | 109 |
| 464 | 20240118 | 123600 | 5484607700 | 40550 | 40500 | 40550 | 40500 | 20 |
| 465 | 20240118 | 123500 | 5483797050 | 40550 | 40550 | 40550 | 40450 | 505 |
| 466 | 20240118 | 123400 | 5463330750 | 40500 | 40500 | 40550 | 40450 | 81 |
| 467 | 20240118 | 123300 | 5460050650 | 40500 | 40500 | 40550 | 40500 | 137 |
| 468 | 20240118 | 123200 | 5454502100 | 40450 | 40550 | 40550 | 40450 | 160 |
| 469 | 20240118 | 123100 | 5448022950 | 40550 | 40500 | 40550 | 40500 | 46 |
| 470 | 20240118 | 123000 | 5446159650 | 40500 | 40550 | 40550 | 40450 | 182 |
| 471 | 20240118 | 122900 | 5438788350 | 40550 | 40500 | 40550 | 40450 | 247 |
| 472 | 20240118 | 122800 | 5428785250 | 40500 | 40500 | 40500 | 40450 | 376 |
| 473 | 20240118 | 122700 | 5413575850 | 40500 | 40500 | 40500 | 40450 | 38 |
| 474 | 20240118 | 122600 | 5412037300 | 40500 | 40450 | 40500 | 40450 | 34 |
| 475 | 20240118 | 122500 | 5410661400 | 40500 | 40450 | 40500 | 40450 | 330 |
| 476 | 20240118 | 122400 | 5397305300 | 40500 | 40500 | 40500 | 40450 | 105 |
| 477 | 20240118 | 122300 | 5393055600 | 40450 | 40450 | 40500 | 40450 | 231 |
| 478 | 20240118 | 122200 | 5383701200 | 40450 | 40450 | 40450 | 40450 | 228 |
| 479 | 20240118 | 122100 | 5374478600 | 40450 | 40450 | 40500 | 40450 | 98 |
| 480 | 20240118 | 122000 | 5370513700 | 40450 | 40450 | 40450 | 40400 | 269 |
| 481 | 20240118 | 121900 | 5359638450 | 40450 | 40450 | 40450 | 40400 | 463 |
| 482 | 20240118 | 121800 | 5340926550 | 40450 | 40450 | 40450 | 40400 | 201 |
| 483 | 20240118 | 121700 | 5332803300 | 40450 | 40450 | 40450 | 40400 | 140 |
| 484 | 20240118 | 121600 | 5327140750 | 40450 | 40400 | 40450 | 40400 | 245 |
| 485 | 20240118 | 121500 | 5317231850 | 40400 | 40400 | 40450 | 40400 | 29 |
| 486 | 20240118 | 121400 | 5316059900 | 40400 | 40450 | 40450 | 40400 | 272 |
| 487 | 20240118 | 121300 | 5305063400 | 40500 | 40450 | 40500 | 40450 | 221 |
| 488 | 20240118 | 121200 | 5296121900 | 40450 | 40500 | 40500 | 40450 | 90 |
| 489 | 20240118 | 121100 | 5292478350 | 40500 | 40450 | 40500 | 40450 | 64 |
| 490 | 20240118 | 121000 | 5289887900 | 40450 | 40450 | 40500 | 40450 | 658 |
| 491 | 20240118 | 120900 | 5263264900 | 40400 | 40400 | 40450 | 40400 | 117 |
| 492 | 20240118 | 120800 | 5258537750 | 40350 | 40400 | 40450 | 40350 | 771 |
| 493 | 20240118 | 120700 | 5227390150 | 40400 | 40400 | 40450 | 40400 | 56 |
| 494 | 20240118 | 120600 | 5225125550 | 40400 | 40400 | 40450 | 40400 | 95 |
| 495 | 20240118 | 120500 | 5221286500 | 40450 | 40400 | 40450 | 40400 | 128 |
| 496 | 20240118 | 120400 | 5216114350 | 40400 | 40450 | 40450 | 40350 | 72 |
| 497 | 20240118 | 120300 | 5213205500 | 40400 | 40350 | 40450 | 40350 | 274 |
| 498 | 20240118 | 120200 | 5202135650 | 40350 | 40400 | 40400 | 40350 | 281 |
| 499 | 20240118 | 120100 | 5190792800 | 40300 | 40400 | 40400 | 40300 | 138 |
| 500 | 20240118 | 120000 | 5185225100 | 40400 | 40350 | 40400 | 40300 | 646 |
| 501 | 20240118 | 115900 | 5159163850 | 40350 | 40350 | 40350 | 40300 | 1061 |
| 502 | 20240118 | 115800 | 5116380500 | 40350 | 40350 | 40350 | 40300 | 278 |
| 503 | 20240118 | 115700 | 5105172800 | 40350 | 40300 | 40350 | 40300 | 1030 |
| 504 | 20240118 | 115600 | 5063661750 | 40350 | 40450 | 40450 | 40300 | 2323 |
| 505 | 20240118 | 115500 | 4969888050 | 40450 | 40500 | 40550 | 40400 | 4707 |
| 506 | 20240118 | 115400 | 4779368450 | 40500 | 40550 | 40550 | 40500 | 14 |
| 507 | 20240118 | 115300 | 4778801350 | 40500 | 40550 | 40550 | 40500 | 290 |
| 508 | 20240118 | 115200 | 4767051900 | 40550 | 40550 | 40550 | 40500 | 144 |
| 509 | 20240118 | 115100 | 4761214250 | 40500 | 40550 | 40550 | 40500 | 439 |
| 510 | 20240118 | 115000 | 4743418300 | 40500 | 40550 | 40550 | 40500 | 218 |
| 511 | 20240118 | 114900 | 4734579350 | 40550 | 40550 | 40600 | 40500 | 3464 |
| 512 | 20240118 | 114800 | 4594191750 | 40600 | 40600 | 40600 | 40550 | 456 |
| 513 | 20240118 | 114700 | 4575699300 | 40600 | 40600 | 40600 | 40550 | 145 |
| 514 | 20240118 | 114600 | 4569818800 | 40550 | 40550 | 40600 | 40550 | 67 |
| 515 | 20240118 | 114500 | 4567100050 | 40550 | 40550 | 40600 | 40550 | 115 |
| 516 | 20240118 | 114400 | 4562435250 | 40550 | 40600 | 40600 | 40550 | 209 |
| 517 | 20240118 | 114300 | 4553950400 | 40600 | 40600 | 40600 | 40600 | 606 |
| 518 | 20240118 | 114200 | 4529346800 | 40650 | 40700 | 40700 | 40600 | 727 |
| 519 | 20240118 | 114100 | 4499793750 | 40650 | 40650 | 40700 | 40650 | 167 |
| 520 | 20240118 | 114000 | 4493004250 | 40650 | 40700 | 40700 | 40650 | 109 |
| 521 | 20240118 | 113900 | 4488573300 | 40700 | 40700 | 40700 | 40650 | 58 |
| 522 | 20240118 | 113800 | 4486214650 | 40650 | 40650 | 40700 | 40650 | 103 |
| 523 | 20240118 | 113700 | 4482026800 | 40650 | 40650 | 40700 | 40600 | 145 |
| 524 | 20240118 | 113600 | 4476136400 | 40650 | 40650 | 40650 | 40600 | 360 |
| 525 | 20240118 | 113500 | 4461502850 | 40650 | 40650 | 40650 | 40600 | 99 |
| 526 | 20240118 | 113400 | 4457479500 | 40650 | 40700 | 40700 | 40600 | 627 |
| 527 | 20240118 | 113300 | 4431997250 | 40700 | 40650 | 40700 | 40650 | 182 |
| 528 | 20240118 | 113200 | 4424596850 | 40700 | 40650 | 40700 | 40650 | 27 |
| 529 | 20240118 | 113100 | 4423499100 | 40700 | 40700 | 40700 | 40650 | 282 |
| 530 | 20240118 | 113000 | 4412028750 | 40700 | 40750 | 40750 | 40700 | 1145 |
| 531 | 20240118 | 112900 | 4365426900 | 40700 | 40650 | 40700 | 40650 | 127 |
| 532 | 20240118 | 112800 | 4360259800 | 40650 | 40700 | 40750 | 40650 | 155 |
| 533 | 20240118 | 112700 | 4353951350 | 40700 | 40700 | 40750 | 40700 | 100 |
| 534 | 20240118 | 112600 | 4349877600 | 40700 | 40700 | 40700 | 40700 | 39 |
| 535 | 20240118 | 112500 | 4348290300 | 40700 | 40700 | 40700 | 40600 | 350 |
| 536 | 20240118 | 112400 | 4334063350 | 40700 | 40650 | 40700 | 40650 | 69 |
| 537 | 20240118 | 112300 | 4331257450 | 40700 | 40700 | 40700 | 40650 | 51 |
| 538 | 20240118 | 112200 | 4329182200 | 40700 | 40600 | 40700 | 40600 | 449 |
| 539 | 20240118 | 112100 | 4310930300 | 40600 | 40600 | 40650 | 40550 | 177 |
| 540 | 20240118 | 112000 | 4303744950 | 40550 | 40700 | 40700 | 40550 | 1834 |
| 541 | 20240118 | 111900 | 4229302850 | 40650 | 40700 | 40700 | 40650 | 189 |
| 542 | 20240118 | 111800 | 4221619200 | 40700 | 40650 | 40700 | 40650 | 58 |
| 543 | 20240118 | 111700 | 4219259850 | 40700 | 40650 | 40700 | 40650 | 84 |
| 544 | 20240118 | 111600 | 4215844700 | 40600 | 40650 | 40650 | 40600 | 163 |
| 545 | 20240118 | 111500 | 4209224850 | 40650 | 40650 | 40650 | 40600 | 77 |
| 546 | 20240118 | 111400 | 4206095350 | 40600 | 40600 | 40650 | 40600 | 112 |
| 547 | 20240118 | 111300 | 4201543300 | 40650 | 40600 | 40650 | 40600 | 305 |
| 548 | 20240118 | 111200 | 4189158150 | 40650 | 40650 | 40650 | 40600 | 29 |
| 549 | 20240118 | 111100 | 4187979800 | 40600 | 40650 | 40650 | 40600 | 146 |
| 550 | 20240118 | 111000 | 4182051400 | 40650 | 40600 | 40650 | 40550 | 248 |
| 551 | 20240118 | 110900 | 4171981700 | 40650 | 40700 | 40700 | 40600 | 2223 |
| 552 | 20240118 | 110800 | 4081687000 | 40700 | 40700 | 40750 | 40700 | 100 |
| 553 | 20240118 | 110700 | 4077616700 | 40650 | 40700 | 40700 | 40650 | 241 |
| 554 | 20240118 | 110600 | 4067815750 | 40650 | 40700 | 40800 | 40650 | 293 |
| 555 | 20240118 | 110500 | 4055878000 | 40650 | 40650 | 40650 | 40650 | 47 |
| 556 | 20240118 | 110400 | 4053967450 | 40750 | 40800 | 40800 | 40700 | 1394 |
| 557 | 20240118 | 110300 | 3997222600 | 40700 | 40750 | 40800 | 40700 | 263 |
| 558 | 20240118 | 110200 | 3986510450 | 40750 | 40750 | 40750 | 40750 | 51 |
| 559 | 20240118 | 110100 | 3984432200 | 40700 | 40750 | 40750 | 40700 | 176 |
| 560 | 20240118 | 110000 | 3977261800 | 40700 | 40800 | 40800 | 40700 | 470 |
| 561 | 20240118 | 105900 | 3958120750 | 40800 | 40800 | 40800 | 40750 | 125 |
| 562 | 20240118 | 105800 | 3953022300 | 40800 | 40700 | 40800 | 40700 | 61 |
| 563 | 20240118 | 105700 | 3950534500 | 40700 | 40850 | 40850 | 40700 | 548 |
| 564 | 20240118 | 105600 | 3928183600 | 40900 | 40900 | 40950 | 40850 | 182 |
| 565 | 20240118 | 105500 | 3920742850 | 40950 | 40900 | 40950 | 40900 | 217 |
| 566 | 20240118 | 105400 | 3911867050 | 40950 | 40900 | 40950 | 40900 | 1415 |
| 567 | 20240118 | 105300 | 3853926600 | 40950 | 40950 | 41000 | 40900 | 771 |
| 568 | 20240118 | 105200 | 3822358350 | 40850 | 41050 | 41050 | 40850 | 160 |
| 569 | 20240118 | 105100 | 3815803200 | 40900 | 41000 | 41000 | 40900 | 968 |
| 570 | 20240118 | 105000 | 3776135250 | 40900 | 40800 | 40950 | 40800 | 2178 |
| 571 | 20240118 | 104900 | 3687124850 | 40750 | 40650 | 40800 | 40600 | 3521 |
| 572 | 20240118 | 104800 | 3543787850 | 40550 | 40600 | 40600 | 40550 | 1064 |
| 573 | 20240118 | 104700 | 3500597750 | 40600 | 40600 | 40600 | 40550 | 237 |
| 574 | 20240118 | 104600 | 3490976000 | 40550 | 40550 | 40600 | 40550 | 165 |
| 575 | 20240118 | 104500 | 3484285000 | 40550 | 40650 | 40700 | 40550 | 2663 |
| 576 | 20240118 | 104400 | 3376158400 | 40700 | 40650 | 40700 | 40600 | 228 |
| 577 | 20240118 | 104300 | 3366891800 | 40650 | 40550 | 40650 | 40550 | 419 |
| 578 | 20240118 | 104200 | 3349880550 | 40600 | 40650 | 40650 | 40550 | 144 |
| 579 | 20240118 | 104100 | 3344034050 | 40650 | 40600 | 40650 | 40550 | 730 |
| 580 | 20240118 | 104000 | 3314396650 | 40600 | 40650 | 40650 | 40600 | 879 |
| 581 | 20240118 | 103900 | 3278704850 | 40700 | 40600 | 40700 | 40600 | 228 |
| 582 | 20240118 | 103800 | 3269442750 | 40650 | 40650 | 40700 | 40550 | 336 |
| 583 | 20240118 | 103700 | 3255803100 | 40700 | 40700 | 40700 | 40600 | 110 |
| 584 | 20240118 | 103600 | 3251327550 | 40700 | 40700 | 40700 | 40600 | 299 |
| 585 | 20240118 | 103500 | 3239180750 | 40700 | 40600 | 40700 | 40600 | 848 |
| 586 | 20240118 | 103400 | 3204749950 | 40600 | 40700 | 40700 | 40600 | 61 |
| 587 | 20240118 | 103300 | 3202271650 | 40700 | 40700 | 40700 | 40650 | 82 |
| 588 | 20240118 | 103200 | 3198934750 | 40650 | 40650 | 40650 | 40600 | 364 |
| 589 | 20240118 | 103100 | 3184138850 | 40600 | 40600 | 40600 | 40600 | 471 |
| 590 | 20240118 | 103000 | 3165016250 | 40600 | 40550 | 40600 | 40500 | 1251 |
| 591 | 20240118 | 102900 | 3114260750 | 40500 | 40650 | 40650 | 40450 | 9680 |
| 592 | 20240118 | 102800 | 2721605150 | 40650 | 40650 | 40650 | 40600 | 648 |
| 593 | 20240118 | 102700 | 2695265650 | 40600 | 40600 | 40650 | 40600 | 461 |
| 594 | 20240118 | 102600 | 2676528600 | 40600 | 40700 | 40700 | 40600 | 2322 |
| 595 | 20240118 | 102500 | 2582142650 | 40650 | 40700 | 40700 | 40650 | 241 |
| 596 | 20240118 | 102400 | 2572344350 | 40650 | 40700 | 40700 | 40650 | 198 |
| 597 | 20240118 | 102300 | 2564287500 | 40700 | 40650 | 40700 | 40650 | 239 |
| 598 | 20240118 | 102200 | 2554568100 | 40650 | 40650 | 40700 | 40650 | 189 |
| 599 | 20240118 | 102100 | 2546879500 | 40700 | 40650 | 40700 | 40650 | 346 |
| 600 | 20240118 | 102000 | 2532813800 | 40700 | 40650 | 40700 | 40650 | 113 |
| 601 | 20240118 | 101900 | 2528216650 | 40650 | 40650 | 40750 | 40650 | 4553 |
| 602 | 20240118 | 101800 | 2342925000 | 40650 | 40750 | 40750 | 40650 | 1343 |
| 603 | 20240118 | 101700 | 2288268300 | 40750 | 40700 | 40750 | 40700 | 49 |
| 604 | 20240118 | 101600 | 2286272600 | 40750 | 40750 | 40750 | 40700 | 1439 |
| 605 | 20240118 | 101500 | 2227641900 | 40800 | 40700 | 40800 | 40700 | 436 |
| 606 | 20240118 | 101400 | 2209877600 | 40700 | 40850 | 40900 | 40700 | 4705 |
| 607 | 20240118 | 101300 | 2017967650 | 40900 | 40900 | 40900 | 40850 | 38 |
| 608 | 20240118 | 101200 | 2016413900 | 40850 | 41000 | 41000 | 40850 | 249 |
| 609 | 20240118 | 101100 | 2006226200 | 41000 | 41000 | 41050 | 41000 | 151 |
| 610 | 20240118 | 101000 | 2000033500 | 40900 | 41000 | 41050 | 40900 | 990 |
| 611 | 20240118 | 100900 | 1959455200 | 41000 | 40950 | 41000 | 40950 | 325 |
| 612 | 20240118 | 100800 | 1946140350 | 40950 | 40950 | 40950 | 40900 | 1090 |
| 613 | 20240118 | 100700 | 1901509150 | 40950 | 40950 | 41000 | 40900 | 396 |
| 614 | 20240118 | 100600 | 1885294600 | 40950 | 40900 | 40950 | 40900 | 10 |
| 615 | 20240118 | 100500 | 1884885550 | 40900 | 40900 | 41000 | 40900 | 346 |
| 616 | 20240118 | 100400 | 1870727600 | 40900 | 40900 | 40950 | 40800 | 377 |
| 617 | 20240118 | 100300 | 1855323450 | 40800 | 40850 | 41000 | 40800 | 2259 |
| 618 | 20240118 | 100200 | 1762800650 | 40850 | 40800 | 40850 | 40800 | 59 |
| 619 | 20240118 | 100100 | 1760391950 | 40800 | 40850 | 40900 | 40800 | 256 |
| 620 | 20240118 | 100000 | 1749946600 | 40850 | 40750 | 40850 | 40700 | 1169 |
| 621 | 20240118 | 095900 | 1702254250 | 40700 | 40800 | 40800 | 40700 | 341 |
| 622 | 20240118 | 095800 | 1688355900 | 40800 | 40800 | 40850 | 40800 | 415 |
| 623 | 20240118 | 095700 | 1671421250 | 40800 | 40850 | 40850 | 40800 | 22 |
| 624 | 20240118 | 095600 | 1670522850 | 40850 | 40800 | 40850 | 40750 | 586 |
| 625 | 20240118 | 095500 | 1646614750 | 40800 | 40750 | 40800 | 40700 | 354 |
| 626 | 20240118 | 095400 | 1632188200 | 40750 | 40750 | 40750 | 40750 | 361 |
| 627 | 20240118 | 095300 | 1617477450 | 40750 | 40700 | 40800 | 40700 | 258 |
| 628 | 20240118 | 095200 | 1606960750 | 40800 | 40800 | 40800 | 40700 | 1239 |
| 629 | 20240118 | 095100 | 1556456500 | 40800 | 40800 | 40850 | 40750 | 142 |
| 630 | 20240118 | 095000 | 1550663500 | 40800 | 40800 | 40850 | 40750 | 252 |
| 631 | 20240118 | 094900 | 1540382000 | 40800 | 40750 | 40800 | 40750 | 222 |
| 632 | 20240118 | 094800 | 1531333850 | 40800 | 40800 | 40900 | 40800 | 679 |
| 633 | 20240118 | 094700 | 1503625500 | 40800 | 40900 | 40900 | 40800 | 1104 |
| 634 | 20240118 | 094600 | 1458501200 | 40900 | 40850 | 40900 | 40850 | 843 |
| 635 | 20240118 | 094500 | 1424063500 | 40800 | 40850 | 40850 | 40800 | 143 |
| 636 | 20240118 | 094400 | 1418222900 | 40800 | 40800 | 40850 | 40800 | 173 |
| 637 | 20240118 | 094300 | 1411163350 | 40800 | 40850 | 40850 | 40750 | 253 |
| 638 | 20240118 | 094200 | 1400845450 | 40850 | 40800 | 40850 | 40800 | 84 |
| 639 | 20240118 | 094100 | 1397414700 | 40800 | 40800 | 40850 | 40750 | 803 |
| 640 | 20240118 | 094000 | 1364652500 | 40800 | 40800 | 40800 | 40750 | 203 |
| 641 | 20240118 | 093900 | 1356378450 | 40750 | 40800 | 40800 | 40750 | 6 |
| 642 | 20240118 | 093800 | 1356133800 | 40800 | 40800 | 40850 | 40750 | 731 |
| 643 | 20240118 | 093700 | 1326322100 | 40800 | 40750 | 40800 | 40750 | 467 |
| 644 | 20240118 | 093600 | 1307286500 | 40800 | 40750 | 40800 | 40750 | 59 |
| 645 | 20240118 | 093500 | 1304880650 | 40750 | 40800 | 40800 | 40750 | 65 |
| 646 | 20240118 | 093400 | 1302229700 | 40800 | 40750 | 40800 | 40700 | 350 |
| 647 | 20240118 | 093300 | 1287974700 | 40750 | 40700 | 40800 | 40700 | 243 |
| 648 | 20240118 | 093200 | 1278072400 | 40700 | 40700 | 40750 | 40650 | 110 |
| 649 | 20240118 | 093100 | 1273595850 | 40650 | 40600 | 40700 | 40550 | 267 |
| 650 | 20240118 | 093000 | 1262737650 | 40600 | 40550 | 40600 | 40550 | 573 |
| 651 | 20240118 | 092900 | 1239493500 | 40600 | 40600 | 40650 | 40550 | 258 |
| 652 | 20240118 | 092800 | 1229019200 | 40600 | 40650 | 40700 | 40550 | 366 |
| 653 | 20240118 | 092700 | 1214158250 | 40650 | 40650 | 40650 | 40650 | 359 |
| 654 | 20240118 | 092600 | 1199564900 | 40600 | 40650 | 40650 | 40600 | 234 |
| 655 | 20240118 | 092500 | 1190061950 | 40650 | 40700 | 40750 | 40650 | 1276 |
| 656 | 20240118 | 092400 | 1138136550 | 40750 | 40700 | 40750 | 40700 | 232 |
| 657 | 20240118 | 092300 | 1128691500 | 40700 | 40800 | 40800 | 40700 | 72 |
| 658 | 20240118 | 092200 | 1125757550 | 40700 | 40750 | 40800 | 40700 | 296 |
| 659 | 20240118 | 092100 | 1113704250 | 40800 | 40750 | 40800 | 40700 | 406 |
| 660 | 20240118 | 092000 | 1097159900 | 40750 | 40800 | 40850 | 40750 | 283 |
| 661 | 20240118 | 091900 | 1085625400 | 40800 | 40750 | 40800 | 40700 | 644 |
| 662 | 20240118 | 091800 | 1059386100 | 40750 | 40900 | 40900 | 40750 | 903 |
| 663 | 20240118 | 091700 | 1022485800 | 40900 | 40950 | 40950 | 40850 | 367 |
| 664 | 20240118 | 091600 | 1007467450 | 40900 | 41000 | 41000 | 40800 | 449 |
| 665 | 20240118 | 091500 | 989111800 | 40950 | 40900 | 41000 | 40900 | 1141 |
| 666 | 20240118 | 091400 | 942399950 | 40850 | 40800 | 40900 | 40750 | 484 |
| 667 | 20240118 | 091300 | 922637900 | 40800 | 40700 | 40800 | 40650 | 596 |
| 668 | 20240118 | 091200 | 898372900 | 40700 | 40700 | 40750 | 40700 | 311 |
| 669 | 20240118 | 091100 | 885715100 | 40750 | 40550 | 40750 | 40500 | 2557 |
| 670 | 20240118 | 091000 | 781674250 | 40500 | 40600 | 40700 | 40500 | 754 |
| 671 | 20240118 | 090900 | 751072750 | 40650 | 40500 | 40650 | 40500 | 587 |
| 672 | 20240118 | 090800 | 727257350 | 40500 | 40800 | 40800 | 40500 | 1684 |
| 673 | 20240118 | 090700 | 658963750 | 40750 | 40700 | 40800 | 40600 | 881 |
| 674 | 20240118 | 090600 | 623056850 | 40700 | 40700 | 40850 | 40700 | 396 |
| 675 | 20240118 | 090500 | 606903250 | 40800 | 40850 | 40850 | 40500 | 1795 |
| 676 | 20240118 | 090400 | 533901050 | 40850 | 40900 | 40900 | 40800 | 865 |
| 677 | 20240118 | 090300 | 498561150 | 40950 | 40900 | 40950 | 40850 | 1673 |
| 678 | 20240118 | 090200 | 430143750 | 41000 | 40950 | 41050 | 40850 | 1463 |
| 679 | 20240118 | 090100 | 370241200 | 40850 | 40900 | 40950 | 40700 | 2481 |
| 680 | 20240118 | 090000 | 268835600 | 40950 | 40700 | 41000 | 40700 | 6416 |